Dark

ONDS20261218C5
ONDS Dec 18 2026 5.00 Call (ONDS261218C00005000)
option OPRA

EOD

Sep 29, 2026

2.75+3.774%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.7600	2.7600	2.7500	2.7500	+3.774%	2	1,805	0.000%
2026-09-28	2.6500	2.6500	2.6500	2.6500	-7.986%	2	1,804	+3.774%
2026-09-25	2.8800	2.8800	2.8800	2.8800	+3.971%	1	1,804	-4.514%
2026-09-24	2.9800	2.9800	2.7500	2.7700	-0.360%	8	1,804	-0.722%
2026-09-23	2.8100	2.8100	2.7800	2.7800	+6.513%	2	1,804	-1.079%
2026-09-22	2.6100	2.6100	2.6100	2.6100	+2.353%	10	1,804	+5.364%
2026-09-21	2.7200	2.7200	2.5500	2.5500	0.000%	2	1,794	+7.843%
2026-09-18	2.5200	2.5500	2.5000	2.5500	-4.851%	11	1,795	+7.843%
2026-09-17	2.6800	2.6800	2.6800	2.6800	+13.559%	3	1,790	+2.612%
2026-09-16	2.4500	2.5100	2.3600	2.3600	-9.231%	7	1,790	+16.525%
2026-09-15	2.4500	2.6000	2.4500	2.6000	+3.175%	8	1,789	+5.769%
2026-09-14	2.5200	2.5200	2.5200	2.5200	-7.353%	1	1,789	+9.127%
2026-09-10	2.7200	2.7200	2.7200	2.7200	-1.091%	1	1,788	+1.103%
2026-09-09	2.7500	2.7500	2.7500	2.7500	-1.786%	25	1,788	0.000%
2026-09-08	2.8700	3.0300	2.8000	2.8000	+1.083%	54	1,763	-1.786%
2026-09-04	2.7700	2.7700	2.7700	2.7700	-10.645%	55	1,707	-0.722%
2026-09-03	3.1000	3.1000	3.1000	3.1000	+12.727%	1	1,707	-11.290%
2026-09-02	2.6300	2.8200	2.6300	2.7500	+17.021%	53	1,707	0.000%
2026-09-01	2.4700	2.5900	2.3500	2.3500	-21.667%	137	1,667	+17.021%
2026-08-31	2.9700	3.0000	2.9700	3.0000	-5.363%	7	1,553	-8.333%
2026-08-28	3.5400	3.6500	3.1700	3.1700	-18.718%	18	1,553	-13.249%
2026-08-27	3.6000	3.9000	3.6000	3.9000	+16.418%	4	1,543	-29.487%
2026-08-26	3.3500	3.3500	3.3500	3.3500	-4.286%	20	1,543	-17.910%
2026-08-25	3.5000	3.5000	3.5000	3.5000	-12.500%	8	1,543	-21.429%
2026-08-21	4.0000	4.0000	4.0000	4.0000	+14.286%	39	1,535	-31.250%
2026-08-20	3.5000	3.5300	3.5000	3.5000	-12.500%	102	1,535	-21.429%
2026-08-19	4.0000	4.0000	4.0000	4.0000	-3.614%	20	1,535	-31.250%
2026-08-18	4.1500	4.1500	4.1500	4.1500	0.000%	1	1,543	-33.735%
2026-08-17	4.0000	4.1700	4.0000	4.1500	-4.598%	19	1,542	-33.735%
2026-08-14	4.6700	4.6700	4.3500	4.3500	+3.571%	13	1,532	-36.782%
2026-08-13	4.4600	4.5500	4.0000	4.2000	-16.832%	141	1,527	-34.524%
2026-08-12	4.8500	5.1000	4.8500	5.0500	+5.208%	74	1,430	-45.545%
2026-08-11	4.7000	4.8000	4.7000	4.8000	+9.091%	17	1,360	-42.708%
2026-08-07	4.4000	4.4000	4.4000	4.4000	+1.149%	1	1,355	-37.500%
2026-08-06	4.2000	4.4500	4.2000	4.3500	-2.247%	5	1,355	-36.782%
2026-08-05	4.2000	4.4500	4.2000	4.4500	+2.299%	6	1,355	-38.202%
2026-08-04	4.2000	4.3500	4.2000	4.3500	+14.474%	9	1,358	-36.782%
2026-08-03	3.4900	3.8000	3.3800	3.8000	+22.581%	117	1,350	-27.632%
2026-07-31	2.8400	3.1000	2.8000	3.1000	-4.615%	6	1,449	-11.290%
2026-07-30	2.6000	3.2500	2.6000	3.2500	+21.723%	28	1,444	-15.385%
2026-07-29	2.8200	2.9800	2.6700	2.6700	-21.006%	75	1,459	+2.996%
2026-07-28	3.3500	3.3800	3.3200	3.3800	+0.297%	32	1,452	-18.639%
2026-07-27	3.5500	3.5500	3.3700	3.3700	+0.597%	4	1,458	-18.398%
2026-07-24	3.2800	3.3500	3.2000	3.3500	-6.944%	89	1,461	-17.910%
2026-07-23	3.5000	3.6500	3.3000	3.6000	-6.494%	75	1,470	-23.611%
2026-07-22	3.6500	4.0000	3.5000	3.8500	+20.313%	56	1,469	-28.571%
2026-07-21	3.2000	3.3800	3.1700	3.2000	+22.137%	175	1,478	-14.063%
2026-07-20	2.6000	2.6200	2.5000	2.6200	+3.150%	37	1,406	+4.962%
2026-07-17	2.3300	2.5400	2.2400	2.5400	+3.673%	49	1,376	+8.268%
2026-07-16	2.4800	2.4800	2.4000	2.4500	-11.552%	118	1,401	+12.245%
2026-07-15	3.1000	3.1000	2.6300	2.7700	-7.667%	46	1,298	-0.722%
2026-07-14	2.8500	3.0000	2.8500	3.0000	+1.010%	13	1,252	-8.333%
2026-07-13	2.9000	2.9800	2.8500	2.9700	-1.000%	122	1,241	-7.407%
2026-07-10	3.2000	3.2000	2.9900	3.0000	-14.286%	839	1,161	-8.333%
2026-07-09	3.3000	3.5000	3.3000	3.5000	+11.821%	21	394	-21.429%
2026-07-08	3.1000	3.1300	3.0900	3.1300	-2.492%	32	380	-12.141%
2026-07-07	3.1000	3.2100	3.1000	3.2100	-3.021%	35	351	-14.330%
2026-07-06	3.1000	3.4500	3.1000	3.3100	-13.802%	33	326	-16.918%
2026-06-30	4.0000	4.1700	3.7000	3.8400	+12.941%	28	297	-28.385%
2026-06-29	3.4500	3.4500	3.4000	3.4000	-0.585%	4	276	-19.118%
2026-06-26	3.4200	3.4200	3.4200	3.4200	+0.588%	1	272	-19.591%
2026-06-25	3.7000	3.7000	3.1500	3.4000	0.000%	15	271	-19.118%
2026-06-24	4.0000	4.0000	3.4000	3.4000	-20.000%	32	263	-19.118%
2026-06-23	4.2500	4.2500	4.2500	4.2500	-7.609%	2	257	-35.294%
2026-06-22	4.5000	4.6000	4.5000	4.6000	+0.218%	20	258	-40.217%
2026-06-18	5.0000	5.0000	4.5000	4.5900	-4.969%	20	228	-40.087%
2026-06-17	4.7500	4.9400	4.7500	4.8300	+0.835%	12	228	-43.064%
2026-06-16	4.8000	4.8000	4.7900	4.7900	-1.237%	4	228	-42.589%
2026-06-12	5.0000	5.0000	4.8000	4.8500	-2.020%	21	234	-43.299%
2026-06-11	4.9500	4.9500	4.9500	4.9500	+3.125%	2	234	-44.444%
2026-06-09	4.8000	4.8000	4.8000	4.8000	-20.000%	1	234	-42.708%
2026-06-08	6.3000	6.3000	6.0000	6.0000	-14.408%	4	234	-54.167%
2026-06-04	6.8500	7.0100	6.7000	7.0100	-5.270%	58	234	-60.770%
2026-06-03	7.4000	7.4000	7.4000	7.4000	-17.318%	4	271	-62.838%
2026-06-02	8.9500	8.9500	8.9500	8.9500	+0.788%	9	271	-69.274%
2026-05-28	8.1500	8.8800	8.1500	8.8800	+36.826%	9	271	-69.032%
2026-05-27	5.8500	6.5000	5.8500	6.4900	+22.453%	275	277	-57.627%
2026-05-26	5.5000	5.5000	5.3000	5.3000	+6.426%	5	109	-48.113%
2026-05-21	4.9500	4.9800	4.9500	4.9800	-1.190%	4	109	-44.779%
2026-05-20	5.0700	5.1200	5.0400	5.0400	+4.348%	58	109	-45.437%
2026-05-19	4.9000	4.9000	4.7500	4.8300	-27.910%	16	92	-43.064%
2026-05-15	6.3000	6.7000	6.3000	6.7000	-0.741%	3	92	-58.955%
2026-05-14	5.6000	6.7500	5.6000	6.7500	+43.617%	72	89	-59.259%
2026-05-13	4.6300	4.7000	4.6300	4.7000	-2.083%	6	119	-41.489%
2026-05-12	4.8000	4.8000	4.8000	4.8000	+2.128%	3	119	-42.708%
2026-05-08	4.5500	4.7500	4.5500	4.7000	+3.297%	61	119	-41.489%
2026-05-07	4.5500	4.5500	4.5500	4.5500	-18.018%	30	59	-39.560%
2026-05-01	5.5200	5.5500	5.5200	5.5500	-6.723%	16	15	-50.450%
2026-04-27	6.0000	6.0000	5.7700	5.9500	-11.194%	7	15	-53.782%
2026-04-22	6.7700	6.7700	6.7000	6.7000	+2.290%	4	12	-58.955%
2026-04-20	6.6100	6.6100	6.5300	6.5500	0.000%	8	8	-58.015%

.dark-mode .gGdxCS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gGdxCS{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20261218C5ONDS Dec 18 2026 5.00 Call (ONDS261218C00005000)option OPRA

ONDS20261218C5
ONDS Dec 18 2026 5.00 Call (ONDS261218C00005000)
option OPRA