Dark

ONDS20261218C6
ONDS Dec 18 2026 6.00 Call (ONDS261218C00006000)
option OPRA

EOD

Sep 29, 2026

2.00-4.762%(-0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.0500	2.0500	1.9800	2.0000	-4.762%	6	975	0.000%
2026-09-25	2.1000	2.1000	2.1000	2.1000	+1.449%	50	969	-4.762%
2026-09-24	1.9500	2.1000	1.8500	2.0700	+10.106%	11	919	-3.382%
2026-09-23	2.3900	2.3900	1.8800	1.8800	-8.293%	15	914	+6.383%
2026-09-22	1.9000	2.1100	1.9000	2.0500	+10.215%	42	899	-2.439%
2026-09-21	2.0200	2.0300	1.8500	1.8600	-1.064%	93	869	+7.527%
2026-09-18	1.8000	1.8900	1.8000	1.8800	-6.931%	35	836	+6.383%
2026-09-17	1.9000	2.0200	1.9000	2.0200	+18.824%	27	851	-0.990%
2026-09-16	1.7100	1.7100	1.6800	1.7000	-6.593%	42	833	+17.647%
2026-09-15	1.7900	1.9500	1.7900	1.8200	-4.712%	69	793	+9.890%
2026-09-14	1.8500	2.0000	1.8500	1.9100	+1.596%	85	846	+4.712%
2026-09-10	1.9500	1.9500	1.8800	1.8800	-15.695%	52	802	+6.383%
2026-09-08	2.3100	2.3100	2.2300	2.2300	+7.212%	7	750	-10.314%
2026-09-04	2.1400	2.1400	2.0800	2.0800	-4.587%	5	740	-3.846%
2026-09-02	1.9300	2.1800	1.9300	2.1800	+23.864%	46	740	-8.257%
2026-09-01	1.7900	1.8000	1.7200	1.7600	-20.000%	25	714	+13.636%
2026-08-31	2.2000	2.2100	2.2000	2.2000	-11.290%	16	711	-9.091%
2026-08-28	3.0500	3.0500	2.4800	2.4800	-23.692%	7	725	-19.355%
2026-08-27	3.1400	3.2500	3.1400	3.2500	+28.968%	11	719	-38.462%
2026-08-26	2.6400	2.6400	2.5200	2.5200	-10.000%	8	726	-20.635%
2026-08-25	2.8000	2.8000	2.8000	2.8000	+1.818%	2	720	-28.571%
2026-08-24	2.9300	2.9300	2.7500	2.7500	-8.333%	25	718	-27.273%
2026-08-20	3.0000	3.0000	3.0000	3.0000	-13.545%	1	705	-33.333%
2026-08-18	3.7500	3.7500	3.4700	3.4700	+5.152%	2	706	-42.363%
2026-08-17	3.3000	3.3000	3.3000	3.3000	-13.158%	3	705	-39.394%
2026-08-14	3.7000	3.8000	3.7000	3.8000	+11.765%	95	708	-47.368%
2026-08-13	3.5500	3.8400	3.4000	3.4000	-19.048%	187	772	-41.176%
2026-08-12	4.2000	4.3000	4.2000	4.2000	0.000%	38	813	-52.381%
2026-08-11	4.2000	4.2000	4.2000	4.2000	+13.514%	3	849	-52.381%
2026-08-07	3.5500	3.8000	3.5500	3.7000	-1.333%	24	849	-45.946%
2026-08-06	3.6300	3.8600	3.6000	3.7500	+4.167%	30	861	-46.667%
2026-08-05	3.7500	3.7500	3.6000	3.6000	-1.370%	7	889	-44.444%
2026-08-04	3.8000	3.8000	3.5000	3.6500	+17.742%	64	889	-45.205%
2026-08-03	3.1000	3.1000	3.1000	3.1000	+22.047%	1	947	-35.484%
2026-07-31	2.5000	2.5400	2.5000	2.5400	-4.151%	19	948	-21.260%
2026-07-30	2.3800	2.6500	2.1500	2.6500	+26.190%	18	958	-24.528%
2026-07-29	2.6500	2.6500	2.1000	2.1000	-25.532%	47	959	-4.762%
2026-07-28	2.7000	2.8300	2.5400	2.8200	-4.730%	37	966	-29.078%
2026-07-27	2.7200	2.9600	2.7200	2.9600	+3.860%	68	990	-32.432%
2026-07-24	2.6800	2.8500	2.6300	2.8500	+5.166%	186	1,056	-29.825%
2026-07-23	2.9500	3.0800	2.7100	2.7100	-14.780%	8	1,147	-26.199%
2026-07-22	3.1800	3.3500	3.1800	3.1800	+19.549%	37	1,147	-37.107%
2026-07-21	2.4000	2.7900	2.3100	2.6600	+26.667%	63	1,144	-24.812%
2026-07-20	2.1800	2.2000	2.0200	2.1000	+8.247%	201	1,179	-4.762%
2026-07-17	1.9100	2.0400	1.7400	1.9400	-0.513%	230	1,108	+3.093%
2026-07-16	2.1700	2.1700	1.9500	1.9500	-14.097%	14	953	+2.564%
2026-07-15	2.3100	2.4000	2.1000	2.2700	-8.097%	20	941	-11.894%
2026-07-14	2.4000	2.5000	2.3900	2.4700	+14.884%	6	923	-19.028%
2026-07-13	2.2200	2.2200	2.1500	2.1500	-15.020%	13	929	-6.977%
2026-07-10	2.5300	2.5300	2.5300	2.5300	+1.200%	1	926	-20.949%
2026-07-08	2.5000	2.5000	2.5000	2.5000	-3.475%	101	926	-20.000%
2026-07-07	2.7700	2.7700	2.5900	2.5900	-8.481%	3	950	-22.780%
2026-07-06	2.6400	2.8300	2.6400	2.8300	+1.799%	7	947	-29.329%
2026-07-02	3.1000	3.1000	2.7800	2.7800	-7.333%	6	934	-28.058%
2026-07-01	3.1200	3.2500	3.0000	3.0000	-7.692%	91	934	-33.333%
2026-06-30	3.5000	3.5000	3.2500	3.2500	+4.839%	261	922	-38.462%
2026-06-29	2.8500	3.1000	2.8500	3.1000	+7.639%	12	721	-35.484%
2026-06-26	2.7500	2.8800	2.7500	2.8800	+4.348%	2	711	-30.556%
2026-06-25	2.6100	2.7600	2.6100	2.7600	-2.128%	195	709	-27.536%
2026-06-24	3.2000	3.2000	2.8000	2.8200	-18.261%	194	630	-29.078%
2026-06-23	3.7000	3.7000	3.4500	3.4500	-12.658%	36	472	-42.029%
2026-06-22	4.0500	4.1000	3.7500	3.9500	+1.282%	73	498	-49.367%
2026-06-18	3.9000	3.9000	3.9000	3.9000	-15.217%	30	500	-48.718%
2026-06-15	4.6700	4.6700	4.5700	4.6000	+6.977%	11	500	-56.522%
2026-06-12	4.5000	4.5000	4.3000	4.3000	-2.273%	12	500	-53.488%
2026-06-11	4.4200	4.4800	4.4000	4.4000	-5.376%	88	500	-54.545%
2026-06-09	4.6500	4.6500	4.6500	4.6500	-14.679%	5	412	-56.989%
2026-06-08	5.4500	5.4500	5.4500	5.4500	-18.045%	5	417	-63.303%
2026-06-04	6.0700	6.6500	6.0700	6.6500	-4.317%	78	412	-69.925%
2026-06-03	6.9300	7.1500	6.9000	6.9500	-12.025%	25	487	-71.223%
2026-06-01	8.0000	8.0000	7.9000	7.9000	+19.697%	102	501	-74.684%
2026-05-29	6.6000	6.6000	6.6000	6.6000	-17.500%	5	401	-69.697%
2026-05-28	7.0700	8.0000	7.0700	8.0000	+40.351%	17	396	-75.000%
2026-05-27	4.9700	5.7100	4.9700	5.7000	+16.327%	247	409	-64.912%
2026-05-26	4.5000	5.1000	4.5000	4.9000	+15.294%	16	184	-59.184%
2026-05-22	4.6100	4.6100	4.2300	4.2500	-4.709%	32	178	-52.941%
2026-05-20	4.3700	4.4600	4.3700	4.4600	+4.206%	65	148	-55.157%
2026-05-19	4.3900	4.3900	4.2800	4.2800	-6.957%	2	83	-53.271%
2026-05-18	5.2300	5.2300	4.6000	4.6000	-17.117%	22	83	-56.522%
2026-05-15	6.0500	6.0500	5.5500	5.5500	-7.500%	60	83	-63.964%
2026-05-14	4.7000	6.0000	4.7000	6.0000	+44.578%	8	32	-66.667%
2026-05-13	3.9400	4.1500	3.9400	4.1500	+3.750%	20	25	-51.807%
2026-05-12	4.0000	4.0000	4.0000	4.0000	-11.111%	5	25	-50.000%
2026-05-11	4.0000	4.5000	4.0000	4.5000	+8.434%	36	25	-55.556%
2026-05-08	3.9800	4.1500	3.9800	4.1500	-16.667%	3	12	-51.807%
2026-05-01	4.8700	4.9800	4.8700	4.9800	+7.559%	6	10	-59.839%
2026-04-29	5.0000	5.0000	4.6300	4.6300	-22.833%	5	10	-56.803%
2026-04-27	5.3500	6.0000	5.2700	6.0000	+8.108%	7	12	-66.667%
2026-04-24	5.5500	5.5500	5.5500	5.5500	+6.731%	1	6	-63.964%
2026-04-23	5.6900	5.6900	5.2000	5.2000	-12.458%	3	7	-61.538%
2026-04-22	6.3500	6.3500	5.9400	5.9400	+4.211%	3	4	-66.330%
2026-04-20	5.7000	5.7000	5.7000	5.7000	0.000%	1	1	-64.912%

.dark-mode .KqCNdG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KqCNdG{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20261218C6ONDS Dec 18 2026 6.00 Call (ONDS261218C00006000)option OPRA

ONDS20261218C6
ONDS Dec 18 2026 6.00 Call (ONDS261218C00006000)
option OPRA