Dark

ONDS20261218C20
ONDS Dec 18 2026 20.00 Call (ONDS261218C00020000)
option OPRA

EOD

Aug 13, 2026

0.3600-43.750%(-0.2800)1,208

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.7000	0.7000	0.3400	0.3600	-43.750%	1,208	4,872	0.000%
2026-08-12	0.6500	0.6900	0.6000	0.6400	-1.538%	21	4,811	-43.750%
2026-08-11	0.6300	0.6600	0.6000	0.6500	+6.557%	315	4,807	-44.615%
2026-08-10	0.5800	0.7000	0.5800	0.6100	+10.909%	866	4,816	-40.984%
2026-08-07	0.5300	0.5600	0.5200	0.5500	-1.786%	271	5,108	-34.545%
2026-08-06	0.4900	0.5800	0.4900	0.5600	+5.660%	230	4,909	-35.714%
2026-08-05	0.5800	0.5800	0.5300	0.5300	-8.621%	59	4,893	-32.075%
2026-08-04	0.5000	0.5900	0.5000	0.5800	+18.367%	192	4,888	-37.931%
2026-08-03	0.2600	0.4900	0.2600	0.4900	+63.333%	599	4,774	-26.531%
2026-07-31	0.3000	0.3000	0.3000	0.3000	+3.448%	1	4,214	+20.000%
2026-07-30	0.2900	0.2900	0.2900	0.2900	-25.641%	1	4,214	+24.138%
2026-07-29	0.3600	0.3900	0.2900	0.3900	+2.632%	56	4,215	-7.692%
2026-07-28	0.3500	0.3800	0.2700	0.3800	+8.571%	38	4,220	-5.263%
2026-07-27	0.4000	0.4200	0.3400	0.3500	-7.895%	104	4,236	+2.857%
2026-07-24	0.4000	0.4000	0.3800	0.3800	-5.000%	21	4,233	-5.263%
2026-07-23	0.4000	0.4000	0.2400	0.4000	0.000%	24	4,223	-10.000%
2026-07-22	0.3500	0.5000	0.3500	0.4000	+33.333%	454	4,204	-10.000%
2026-07-21	0.2500	0.3100	0.2100	0.3000	+50.000%	29	4,467	+20.000%
2026-07-20	0.2000	0.2100	0.2000	0.2000	+5.263%	43	4,457	+80.000%
2026-07-17	0.2100	0.2100	0.1700	0.1900	-5.000%	422	4,417	+89.474%
2026-07-16	0.2300	0.2300	0.1800	0.2000	-20.000%	257	4,807	+80.000%
2026-07-15	0.2200	0.2500	0.2200	0.2500	-3.846%	37	4,659	+44.000%
2026-07-14	0.2300	0.2600	0.2300	0.2600	+4.000%	41	4,647	+38.462%
2026-07-13	0.2900	0.2900	0.2400	0.2500	-10.714%	24	4,636	+44.000%
2026-07-10	0.4200	0.4200	0.2800	0.2800	-20.000%	21	4,642	+28.571%
2026-07-09	0.3300	0.3900	0.3300	0.3500	+9.375%	98	4,651	+2.857%
2026-07-08	0.3200	0.3300	0.3100	0.3200	+6.667%	41	4,588	+12.500%
2026-07-07	0.3800	0.3900	0.3000	0.3000	-21.053%	127	4,613	+20.000%
2026-07-06	0.3700	0.4000	0.3400	0.3800	+8.571%	135	4,647	-5.263%
2026-07-02	0.4600	0.4600	0.3500	0.3500	-14.634%	139	4,750	+2.857%
2026-07-01	0.4200	0.4500	0.3800	0.4100	-4.651%	128	4,750	-12.195%
2026-06-30	0.4600	0.5000	0.4100	0.4300	0.000%	329	4,776	-16.279%
2026-06-29	0.4200	0.4300	0.3600	0.4300	+19.444%	18	4,573	-16.279%
2026-06-26	0.3300	0.4100	0.3300	0.3600	-25.000%	563	4,583	0.000%
2026-06-25	0.5300	0.5300	0.3700	0.4800	+23.077%	354	4,254	-25.000%
2026-06-24	0.4500	0.4500	0.3900	0.3900	-22.000%	229	4,588	-7.692%
2026-06-23	0.6000	0.6200	0.5000	0.5000	-26.471%	166	4,553	-28.000%
2026-06-22	0.7000	0.7000	0.6100	0.6800	+6.250%	190	4,542	-47.059%
2026-06-18	0.7300	0.7600	0.6400	0.6400	-15.789%	829	3,927	-43.750%
2026-06-17	0.7400	0.8100	0.7300	0.7600	-5.000%	128	3,927	-52.632%
2026-06-16	0.8900	0.9800	0.7500	0.8000	-12.088%	130	3,927	-55.000%
2026-06-15	0.9500	0.9500	0.9000	0.9100	-4.211%	116	4,125	-60.440%
2026-06-12	1.0000	1.0000	0.9500	0.9500	+5.556%	83	4,125	-62.105%
2026-06-11	0.8900	1.0500	0.8900	0.9000	-14.286%	275	4,125	-60.000%
2026-06-10	1.0800	1.0800	0.9500	1.0500	+1.942%	26	4,195	-65.714%
2026-06-09	1.1900	1.2400	0.9500	1.0300	-18.254%	302	4,179	-65.049%
2026-06-08	1.3900	1.5000	1.2600	1.2600	-8.696%	116	4,257	-71.429%
2026-06-05	1.8300	1.8300	1.2600	1.3800	-33.654%	705	4,235	-73.913%
2026-06-04	1.8800	2.2000	1.7000	2.0800	+9.474%	437	4,082	-82.692%
2026-06-03	2.5100	2.7600	1.9000	1.9000	-35.593%	338	3,850	-81.053%
2026-06-02	3.1000	3.3000	2.7500	2.9500	-0.673%	1,119	3,791	-87.797%
2026-06-01	2.7600	3.1000	2.6000	2.9700	+6.835%	294	2,990	-87.879%
2026-05-29	2.3900	2.8000	1.9600	2.7800	+11.200%	296	2,987	-87.050%
2026-05-28	1.7800	2.8600	1.7500	2.5000	+85.185%	1,551	2,948	-85.600%
2026-05-27	1.2500	1.5000	1.1800	1.3500	+35.000%	161	2,455	-73.333%
2026-05-26	0.8600	1.1100	0.8600	1.0000	+33.333%	51	2,451	-64.000%
2026-05-22	0.7700	0.8500	0.7500	0.7500	-1.316%	52	2,438	-52.000%
2026-05-21	0.8300	0.8300	0.7100	0.7600	-11.628%	493	2,412	-52.632%
2026-05-20	0.9200	0.9200	0.8400	0.8600	-1.149%	193	2,412	-58.140%
2026-05-19	0.8400	0.9200	0.8000	0.8700	-13.000%	214	1,686	-58.621%
2026-05-18	1.3400	1.3400	0.9600	1.0000	-23.077%	441	1,686	-64.000%
2026-05-15	1.5000	1.7500	1.2800	1.3000	-15.033%	293	1,686	-72.308%
2026-05-14	1.0900	1.7600	1.0000	1.5300	+91.250%	1,673	1,328	-76.471%
2026-05-13	0.7400	0.8000	0.7200	0.8000	+1.266%	268	270	-55.000%
2026-05-12	0.8200	0.8200	0.7500	0.7900	-16.842%	149	270	-54.430%
2026-05-11	0.7800	1.0000	0.7800	0.9500	+31.944%	23	270	-62.105%
2026-05-08	0.7500	0.7800	0.7100	0.7200	-7.692%	47	168	-50.000%
2026-05-07	0.8100	0.8100	0.7500	0.7800	-13.333%	64	156	-53.846%
2026-05-06	0.8800	0.9000	0.8500	0.9000	-9.091%	18	165	-60.000%
2026-05-05	0.9300	0.9900	0.9300	0.9900	-9.174%	3	153	-63.636%
2026-05-04	1.2100	1.2100	1.0900	1.0900	-16.154%	6	151	-66.972%
2026-05-01	1.1100	1.3000	1.1000	1.3000	+7.438%	13	142	-72.308%
2026-04-30	1.1100	1.2100	1.1100	1.2100	+12.037%	2	142	-70.248%
2026-04-29	1.0900	1.0900	1.0800	1.0800	-25.000%	18	140	-66.667%
2026-04-28	1.5400	1.6900	1.4400	1.4400	-4.000%	89	122	-75.000%
2026-04-27	1.3000	1.5000	1.3000	1.5000	+8.696%	33	73	-76.000%
2026-04-24	1.3800	1.3800	1.3800	1.3800	0.000%	41	40	-73.913%

.dark-mode .GP8WBc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GP8WBc{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20261218C20ONDS Dec 18 2026 20.00 Call (ONDS261218C00020000)option OPRA

ONDS20261218C20
ONDS Dec 18 2026 20.00 Call (ONDS261218C00020000)
option OPRA