Dark

ONDS20261218C7
ONDS Dec 18 2026 7.00 Call (ONDS261218C00007000)
option OPRA

EOD

Sep 28, 2026

1.55+4.027%(+0.06)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.4000	1.5500	1.3700	1.5500	+4.027%	74	4,140	0.000%
2026-09-25	1.5500	1.6100	1.4600	1.4900	+2.055%	95	4,128	+4.027%
2026-09-24	1.2500	1.5600	1.2000	1.4600	+6.569%	189	4,123	+6.164%
2026-09-23	1.5500	1.7000	1.3700	1.3700	-11.039%	121	4,131	+13.139%
2026-09-22	1.3700	1.5400	1.3700	1.5400	+17.557%	96	4,084	+0.649%
2026-09-21	1.4000	1.4900	1.3000	1.3100	+3.968%	887	4,089	+18.321%
2026-09-18	1.3000	1.3400	1.2600	1.2600	-8.696%	57	3,598	+23.016%
2026-09-17	1.3700	1.4100	1.3200	1.3800	+13.115%	369	3,568	+12.319%
2026-09-16	1.2500	1.3000	1.1500	1.2200	-9.630%	123	3,364	+27.049%
2026-09-15	1.3000	1.4300	1.2500	1.3500	0.000%	334	3,277	+14.815%
2026-09-14	1.3100	1.4400	1.3100	1.3500	+1.504%	68	3,090	+14.815%
2026-09-11	1.3700	1.3700	1.3100	1.3300	-3.623%	583	3,049	+16.541%
2026-09-10	1.3200	1.5200	1.3200	1.3800	-1.429%	136	3,028	+12.319%
2026-09-09	1.6200	1.6200	1.4000	1.4000	-13.580%	77	3,000	+10.714%
2026-09-08	1.6400	1.7500	1.6200	1.6200	+0.621%	50	2,941	-4.321%
2026-09-04	1.6000	1.6100	1.5800	1.6100	+3.205%	34	2,919	-3.727%
2026-09-03	1.7000	1.8000	1.5600	1.5600	-1.887%	43	2,919	-0.641%
2026-09-02	1.3000	1.6000	1.3000	1.5900	+24.219%	114	2,908	-2.516%
2026-09-01	1.5000	1.5000	1.2500	1.2800	-21.951%	609	2,871	+21.094%
2026-08-31	1.7800	1.7800	1.6400	1.6400	-13.684%	21	2,294	-5.488%
2026-08-28	2.1200	2.1500	1.8500	1.9000	-24.000%	74	2,289	-18.421%
2026-08-27	2.2400	2.5000	2.1900	2.5000	+20.773%	75	2,271	-38.000%
2026-08-26	2.0400	2.0700	2.0000	2.0700	-2.817%	9	2,308	-25.121%
2026-08-25	2.1500	2.1700	2.1300	2.1300	-2.294%	145	2,300	-27.230%
2026-08-24	2.4600	2.4600	2.1700	2.1800	-14.844%	53	2,340	-28.899%
2026-08-21	2.6200	2.6200	2.5600	2.5600	+12.775%	10	2,348	-39.453%
2026-08-20	2.5000	2.5200	2.2700	2.2700	-15.299%	53	2,338	-31.718%
2026-08-19	2.7000	2.7000	2.5000	2.6800	-2.190%	42	2,298	-42.164%
2026-08-18	2.8400	2.8400	2.6700	2.7400	-0.364%	5	2,282	-43.431%
2026-08-17	2.6700	2.7500	2.6700	2.7500	-13.522%	2	2,285	-43.636%
2026-08-14	3.1400	3.2000	3.1400	3.1800	+12.766%	22	2,285	-51.258%
2026-08-13	2.9200	3.2000	2.6700	2.8200	-19.886%	98	2,288	-45.035%
2026-08-12	3.7500	3.7500	3.5200	3.5200	+2.029%	250	2,237	-55.966%
2026-08-11	3.4200	3.5000	3.3500	3.4500	+7.143%	24	2,269	-55.072%
2026-08-10	3.5600	3.5600	3.2200	3.2200	-0.923%	18	2,280	-51.863%
2026-08-07	3.1500	3.2500	2.8400	3.2500	+10.169%	122	2,285	-52.308%
2026-08-06	2.9600	3.4000	2.9500	2.9500	-3.909%	165	2,334	-47.458%
2026-08-05	3.1200	3.3000	3.0000	3.0700	-0.968%	189	2,299	-49.511%
2026-08-04	2.9300	3.1800	2.9300	3.1000	+15.672%	252	2,322	-50.000%
2026-08-03	2.1300	2.6900	2.1300	2.6800	+27.619%	149	2,440	-42.164%
2026-07-31	2.1200	2.1200	1.9600	2.1000	-4.545%	62	2,447	-26.190%
2026-07-30	1.7800	2.2000	1.7800	2.2000	+27.168%	659	2,392	-29.545%
2026-07-29	2.3000	2.3400	1.6900	1.7300	-22.072%	336	2,575	-10.405%
2026-07-28	2.1000	2.3700	2.0700	2.2200	-11.200%	90	2,298	-30.180%
2026-07-27	2.4000	2.5000	2.2300	2.5000	+3.734%	152	2,310	-38.000%
2026-07-24	2.4000	2.6000	2.4000	2.4100	-2.429%	9	2,210	-35.685%
2026-07-23	2.3800	2.5400	2.3000	2.4700	-3.516%	90	2,207	-37.247%
2026-07-22	2.5000	2.9000	2.4600	2.5600	+13.778%	283	2,215	-39.453%
2026-07-21	1.8000	2.3500	1.8000	2.2500	+30.814%	679	2,207	-31.111%
2026-07-20	1.6200	1.8000	1.6100	1.7200	+6.832%	278	2,807	-9.884%
2026-07-17	1.3800	1.6700	1.3500	1.6100	+0.625%	536	2,688	-3.727%
2026-07-16	1.7800	1.7800	1.5100	1.6000	-13.514%	363	2,184	-3.125%
2026-07-15	2.1000	2.1000	1.6800	1.8500	-7.500%	315	2,003	-16.216%
2026-07-14	1.8000	2.0000	1.8000	2.0000	+12.360%	156	1,718	-22.500%
2026-07-13	1.9000	1.9700	1.7500	1.7800	-11.000%	243	1,758	-12.921%
2026-07-10	2.2000	2.2000	2.0000	2.0000	-9.091%	395	1,645	-22.500%
2026-07-09	2.3100	2.4200	2.2000	2.2000	+0.457%	265	1,278	-29.545%
2026-07-08	2.1400	2.1900	2.1000	2.1900	+4.785%	16	1,497	-29.224%
2026-07-07	2.3500	2.3500	2.0800	2.0900	-13.992%	305	1,495	-25.837%
2026-07-06	2.2700	2.4400	2.1500	2.4300	+10.455%	275	1,217	-36.214%
2026-07-02	2.4300	2.4300	2.1600	2.2000	-20.000%	191	1,089	-29.545%
2026-07-01	2.6400	2.8000	2.6000	2.7500	+1.476%	29	1,089	-43.636%
2026-06-30	2.8900	2.8900	2.6000	2.7100	+7.968%	45	1,082	-42.804%
2026-06-29	2.5400	2.6000	2.3500	2.5100	+5.021%	61	1,089	-38.247%
2026-06-26	2.1900	2.4900	2.1900	2.3900	+1.702%	172	1,030	-35.146%
2026-06-25	2.4200	2.4300	2.2000	2.3500	-1.261%	134	923	-34.043%
2026-06-24	2.6000	2.6000	2.3600	2.3800	-21.192%	109	835	-34.874%
2026-06-23	3.2500	3.2500	3.0200	3.0200	-9.309%	32	837	-48.675%
2026-06-22	3.6000	3.6000	3.3000	3.3300	-1.479%	76	805	-53.453%
2026-06-18	3.5000	3.5000	3.3800	3.3800	-6.111%	52	705	-54.142%
2026-06-17	3.4500	3.6000	3.4500	3.6000	-4.000%	14	705	-56.944%
2026-06-16	3.8000	3.8000	3.6000	3.7500	-6.250%	19	705	-58.667%
2026-06-15	4.2000	4.2000	4.0000	4.0000	0.000%	20	668	-61.250%
2026-06-12	3.8000	4.0000	3.8000	4.0000	-2.676%	6	668	-61.250%
2026-06-11	3.8500	4.1100	3.8500	4.1100	+6.753%	6	668	-62.287%
2026-06-10	4.0500	4.0500	3.8500	3.8500	-1.282%	30	666	-59.740%
2026-06-09	4.1500	4.1500	3.9000	3.9000	-16.129%	14	646	-60.256%
2026-06-08	4.8800	4.8800	4.5000	4.6500	-4.124%	5	644	-66.667%
2026-06-05	5.2500	5.3000	4.8500	4.8500	-22.400%	272	643	-68.041%
2026-06-04	6.2500	6.2500	6.2500	6.2500	-14.966%	1	373	-75.200%
2026-06-02	7.3500	7.3500	7.3500	7.3500	+2.797%	30	372	-78.912%
2026-06-01	7.1500	7.1500	7.1500	7.1500	+5.926%	25	342	-78.322%
2026-05-29	6.1500	6.9000	6.1500	6.7500	-7.534%	447	317	-77.037%
2026-05-28	5.5500	7.4500	5.5500	7.3000	+43.137%	44	383	-78.767%
2026-05-27	4.3900	5.1000	4.3900	5.1000	+24.390%	18	388	-69.608%
2026-05-26	4.5000	4.5000	4.1000	4.1000	+13.889%	7	389	-62.195%
2026-05-22	3.7000	4.0500	3.6000	3.6000	-2.703%	19	387	-56.944%
2026-05-21	3.6900	3.7000	3.6900	3.7000	-5.128%	2	377	-58.108%
2026-05-20	3.8700	3.9000	3.8700	3.9000	+8.333%	7	377	-60.256%
2026-05-19	4.3500	4.3500	3.6000	3.6000	-11.548%	12	371	-56.944%
2026-05-18	4.6500	4.6500	4.0700	4.0700	-23.925%	92	371	-61.916%
2026-05-15	5.3500	5.3500	5.3500	5.3500	-5.310%	1	371	-71.028%
2026-05-14	4.4900	5.6500	4.4900	5.6500	+60.057%	52	319	-72.566%
2026-05-13	3.6000	3.6000	3.5200	3.5300	-12.189%	264	50	-56.091%
2026-05-11	3.6500	4.0200	3.6500	4.0200	+14.857%	42	50	-61.443%
2026-05-08	3.5000	3.5000	3.4700	3.5000	-12.500%	16	41	-55.714%
2026-05-05	3.9000	4.0000	3.9000	4.0000	-8.046%	2	33	-61.250%
2026-05-04	4.2500	4.3500	4.2500	4.3500	-11.224%	11	32	-64.368%
2026-05-01	4.9000	4.9000	4.9000	4.9000	-2.778%	12	28	-68.367%
2026-04-28	5.4500	5.4500	4.7500	5.0400	+2.024%	36	28	-69.246%
2026-04-24	4.7500	4.9400	4.7500	4.9400	+1.856%	10	16	-68.623%
2026-04-23	4.8500	4.8500	4.8500	4.8500	-10.185%	1	6	-68.041%
2026-04-20	5.0600	5.4000	5.0600	5.4000	0.000%	5	5	-71.296%

.dark-mode .ySBcpM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ySBcpM{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20261218C7ONDS Dec 18 2026 7.00 Call (ONDS261218C00007000)option OPRA

ONDS20261218C7
ONDS Dec 18 2026 7.00 Call (ONDS261218C00007000)
option OPRA