Dark

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

EOD

Sep 25, 2026

0.0500+25.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.0500	0.0500	0.0500	0.0500	+25.000%	1	6,894	0.000%
2026-09-24	0.0600	0.0700	0.0400	0.0400	-20.000%	10	6,895	+25.000%
2026-09-23	0.0500	0.0500	0.0500	0.0500	-16.667%	27	6,897	0.000%
2026-09-22	0.0600	0.0600	0.0500	0.0600	+50.000%	9	6,908	-16.667%
2026-09-21	0.0600	0.0600	0.0400	0.0400	-20.000%	5	6,914	+25.000%
2026-09-18	0.0500	0.0500	0.0500	0.0500	-16.667%	5	6,917	0.000%
2026-09-17	0.0600	0.0600	0.0600	0.0600	+20.000%	1	6,912	-16.667%
2026-09-16	0.0800	0.0800	0.0500	0.0500	0.000%	3	6,912	0.000%
2026-09-15	0.0500	0.0500	0.0500	0.0500	0.000%	3	6,910	0.000%
2026-09-14	0.0500	0.0500	0.0500	0.0500	-16.667%	1	6,908	0.000%
2026-09-11	0.0700	0.0700	0.0600	0.0600	-14.286%	53	6,908	-16.667%
2026-09-10	0.0800	0.0800	0.0700	0.0700	-12.500%	2	6,859	-28.571%
2026-09-08	0.0800	0.0800	0.0800	0.0800	0.000%	5	6,857	-37.500%
2026-09-04	0.0800	0.1000	0.0800	0.0800	-11.111%	30	6,856	-37.500%
2026-09-03	0.1000	0.1000	0.0800	0.0900	+12.500%	187	6,856	-44.444%
2026-09-02	0.0700	0.0800	0.0700	0.0800	0.000%	17	6,846	-37.500%
2026-09-01	0.1000	0.1000	0.0500	0.0800	-20.000%	83	6,832	-37.500%
2026-08-31	0.1100	0.1200	0.0900	0.1000	-23.077%	1,644	6,764	-50.000%
2026-08-28	0.2000	0.2000	0.1300	0.1300	-18.750%	186	5,420	-61.538%
2026-08-26	0.1900	0.1900	0.1600	0.1600	-23.810%	22	5,598	-68.750%
2026-08-24	0.1900	0.2200	0.1800	0.2100	-16.000%	1,669	5,602	-76.190%
2026-08-21	0.1800	0.2500	0.1800	0.2500	+8.696%	12	4,982	-80.000%
2026-08-20	0.2000	0.2300	0.2000	0.2300	-17.857%	1,258	4,977	-78.261%
2026-08-19	0.2600	0.2800	0.2400	0.2800	+3.704%	40	4,892	-82.143%
2026-08-18	0.2500	0.3100	0.2500	0.2700	+3.846%	66	4,889	-81.481%
2026-08-17	0.3400	0.3400	0.2600	0.2600	-43.478%	113	4,881	-80.769%
2026-08-14	0.4300	0.4700	0.4300	0.4600	+27.778%	21	4,881	-89.130%
2026-08-13	0.7000	0.7000	0.3400	0.3600	-43.750%	1,208	4,872	-86.111%
2026-08-12	0.6500	0.6900	0.6000	0.6400	-1.538%	21	4,811	-92.188%
2026-08-11	0.6300	0.6600	0.6000	0.6500	+6.557%	315	4,807	-92.308%
2026-08-10	0.5800	0.7000	0.5800	0.6100	+10.909%	866	4,816	-91.803%
2026-08-07	0.5300	0.5600	0.5200	0.5500	-1.786%	271	5,108	-90.909%
2026-08-06	0.4900	0.5800	0.4900	0.5600	+5.660%	230	4,909	-91.071%
2026-08-05	0.5800	0.5800	0.5300	0.5300	-8.621%	59	4,893	-90.566%
2026-08-04	0.5000	0.5900	0.5000	0.5800	+18.367%	192	4,888	-91.379%
2026-08-03	0.2600	0.4900	0.2600	0.4900	+63.333%	599	4,774	-89.796%
2026-07-31	0.3000	0.3000	0.3000	0.3000	+3.448%	1	4,214	-83.333%
2026-07-30	0.2900	0.2900	0.2900	0.2900	-25.641%	1	4,214	-82.759%
2026-07-29	0.3600	0.3900	0.2900	0.3900	+2.632%	56	4,215	-87.179%
2026-07-28	0.3500	0.3800	0.2700	0.3800	+8.571%	38	4,220	-86.842%
2026-07-27	0.4000	0.4200	0.3400	0.3500	-7.895%	104	4,236	-85.714%
2026-07-24	0.4000	0.4000	0.3800	0.3800	-5.000%	21	4,233	-86.842%
2026-07-23	0.4000	0.4000	0.2400	0.4000	0.000%	24	4,223	-87.500%
2026-07-22	0.3500	0.5000	0.3500	0.4000	+33.333%	454	4,204	-87.500%
2026-07-21	0.2500	0.3100	0.2100	0.3000	+50.000%	29	4,467	-83.333%
2026-07-20	0.2000	0.2100	0.2000	0.2000	+5.263%	43	4,457	-75.000%
2026-07-17	0.2100	0.2100	0.1700	0.1900	-5.000%	422	4,417	-73.684%
2026-07-16	0.2300	0.2300	0.1800	0.2000	-20.000%	257	4,807	-75.000%
2026-07-15	0.2200	0.2500	0.2200	0.2500	-3.846%	37	4,659	-80.000%
2026-07-14	0.2300	0.2600	0.2300	0.2600	+4.000%	41	4,647	-80.769%
2026-07-13	0.2900	0.2900	0.2400	0.2500	-10.714%	24	4,636	-80.000%
2026-07-10	0.4200	0.4200	0.2800	0.2800	-20.000%	21	4,642	-82.143%
2026-07-09	0.3300	0.3900	0.3300	0.3500	+9.375%	98	4,651	-85.714%
2026-07-08	0.3200	0.3300	0.3100	0.3200	+6.667%	41	4,588	-84.375%
2026-07-07	0.3800	0.3900	0.3000	0.3000	-21.053%	127	4,613	-83.333%
2026-07-06	0.3700	0.4000	0.3400	0.3800	+8.571%	135	4,647	-86.842%
2026-07-02	0.4600	0.4600	0.3500	0.3500	-14.634%	139	4,750	-85.714%
2026-07-01	0.4200	0.4500	0.3800	0.4100	-4.651%	128	4,750	-87.805%
2026-06-30	0.4600	0.5000	0.4100	0.4300	0.000%	329	4,776	-88.372%
2026-06-29	0.4200	0.4300	0.3600	0.4300	+19.444%	18	4,573	-88.372%
2026-06-26	0.3300	0.4100	0.3300	0.3600	-25.000%	563	4,583	-86.111%
2026-06-25	0.5300	0.5300	0.3700	0.4800	+23.077%	354	4,254	-89.583%
2026-06-24	0.4500	0.4500	0.3900	0.3900	-22.000%	229	4,588	-87.179%
2026-06-23	0.6000	0.6200	0.5000	0.5000	-26.471%	166	4,553	-90.000%
2026-06-22	0.7000	0.7000	0.6100	0.6800	+6.250%	190	4,542	-92.647%
2026-06-18	0.7300	0.7600	0.6400	0.6400	-15.789%	829	3,927	-92.188%
2026-06-17	0.7400	0.8100	0.7300	0.7600	-5.000%	128	3,927	-93.421%
2026-06-16	0.8900	0.9800	0.7500	0.8000	-12.088%	130	3,927	-93.750%
2026-06-15	0.9500	0.9500	0.9000	0.9100	-4.211%	116	4,125	-94.505%
2026-06-12	1.0000	1.0000	0.9500	0.9500	+5.556%	83	4,125	-94.737%
2026-06-11	0.8900	1.0500	0.8900	0.9000	-14.286%	275	4,125	-94.444%
2026-06-10	1.0800	1.0800	0.9500	1.0500	+1.942%	26	4,195	-95.238%
2026-06-09	1.1900	1.2400	0.9500	1.0300	-18.254%	302	4,179	-95.146%
2026-06-08	1.3900	1.5000	1.2600	1.2600	-8.696%	116	4,257	-96.032%
2026-06-05	1.8300	1.8300	1.2600	1.3800	-33.654%	705	4,235	-96.377%
2026-06-04	1.8800	2.2000	1.7000	2.0800	+9.474%	437	4,082	-97.596%
2026-06-03	2.5100	2.7600	1.9000	1.9000	-35.593%	338	3,850	-97.368%
2026-06-02	3.1000	3.3000	2.7500	2.9500	-0.673%	1,119	3,791	-98.305%
2026-06-01	2.7600	3.1000	2.6000	2.9700	+6.835%	294	2,990	-98.316%
2026-05-29	2.3900	2.8000	1.9600	2.7800	+11.200%	296	2,987	-98.201%
2026-05-28	1.7800	2.8600	1.7500	2.5000	+85.185%	1,551	2,948	-98.000%
2026-05-27	1.2500	1.5000	1.1800	1.3500	+35.000%	161	2,455	-96.296%
2026-05-26	0.8600	1.1100	0.8600	1.0000	+33.333%	51	2,451	-95.000%
2026-05-22	0.7700	0.8500	0.7500	0.7500	-1.316%	52	2,438	-93.333%
2026-05-21	0.8300	0.8300	0.7100	0.7600	-11.628%	493	2,412	-93.421%
2026-05-20	0.9200	0.9200	0.8400	0.8600	-1.149%	193	2,412	-94.186%
2026-05-19	0.8400	0.9200	0.8000	0.8700	-13.000%	214	1,686	-94.253%
2026-05-18	1.3400	1.3400	0.9600	1.0000	-23.077%	441	1,686	-95.000%
2026-05-15	1.5000	1.7500	1.2800	1.3000	-15.033%	293	1,686	-96.154%
2026-05-14	1.0900	1.7600	1.0000	1.5300	+91.250%	1,673	1,328	-96.732%
2026-05-13	0.7400	0.8000	0.7200	0.8000	+1.266%	268	270	-93.750%
2026-05-12	0.8200	0.8200	0.7500	0.7900	-16.842%	149	270	-93.671%
2026-05-11	0.7800	1.0000	0.7800	0.9500	+31.944%	23	270	-94.737%
2026-05-08	0.7500	0.7800	0.7100	0.7200	-7.692%	47	168	-93.056%
2026-05-07	0.8100	0.8100	0.7500	0.7800	-13.333%	64	156	-93.590%
2026-05-06	0.8800	0.9000	0.8500	0.9000	-9.091%	18	165	-94.444%
2026-05-05	0.9300	0.9900	0.9300	0.9900	-9.174%	3	153	-94.949%
2026-05-04	1.2100	1.2100	1.0900	1.0900	-16.154%	6	151	-95.413%
2026-05-01	1.1100	1.3000	1.1000	1.3000	+7.438%	13	142	-96.154%
2026-04-30	1.1100	1.2100	1.1100	1.2100	+12.037%	2	142	-95.868%
2026-04-29	1.0900	1.0900	1.0800	1.0800	-25.000%	18	140	-95.370%
2026-04-28	1.5400	1.6900	1.4400	1.4400	-4.000%	89	122	-96.528%
2026-04-27	1.3000	1.5000	1.3000	1.5000	+8.696%	33	73	-96.667%
2026-04-24	1.3800	1.3800	1.3800	1.3800	0.000%	41	40	-96.377%

.dark-mode .SqGbJ9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SqGbJ9{ 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