Dark

ONDS20261218C8
ONDS Dec 18 2026 8.00 Call (ONDS261218C00008000)
option OPRA

EOD

Sep 28, 2026

1.03-2.830%(-0.03)779

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.0200	1.0700	0.9100	1.0300	-2.830%	779	36,681	0.000%
2026-09-25	1.0800	1.1500	1.0000	1.0600	+1.923%	215	36,102	-2.830%
2026-09-24	0.8500	1.0900	0.8100	1.0400	+13.043%	253	36,104	-0.962%
2026-09-23	1.1000	1.2300	0.9100	0.9200	-15.596%	1,848	36,104	+11.957%
2026-09-22	0.9500	1.0900	0.9100	1.0900	+17.204%	1,777	36,200	-5.505%
2026-09-21	1.0000	1.0900	0.9000	0.9300	-6.061%	1,039	35,665	+10.753%
2026-09-18	1.0200	1.0200	0.8900	0.9900	-1.000%	208	35,335	+4.040%
2026-09-17	1.0100	1.0600	0.9800	1.0000	+8.696%	433	35,259	+3.000%
2026-09-16	0.9100	0.9300	0.8100	0.9200	-3.158%	328	35,237	+11.957%
2026-09-15	0.9100	1.0400	0.9100	0.9500	-2.062%	126	35,169	+8.421%
2026-09-14	0.8200	1.0800	0.8200	0.9700	0.000%	20,934	35,144	+6.186%
2026-09-11	1.0000	1.0300	0.9300	0.9700	-1.020%	260	15,217	+6.186%
2026-09-10	0.9500	1.1400	0.9500	0.9800	-5.769%	257	15,066	+5.102%
2026-09-09	1.2200	1.2200	1.0100	1.0400	-13.333%	290	14,980	-0.962%
2026-09-08	1.2200	1.3600	1.2000	1.2000	-2.439%	201	15,006	-14.167%
2026-09-04	1.2100	1.2500	1.1300	1.2300	+0.820%	298	14,767	-16.260%
2026-09-03	1.3200	1.3700	1.1800	1.2200	+0.826%	89	14,767	-15.574%
2026-09-02	0.9800	1.2100	0.9400	1.2100	+30.108%	505	14,749	-14.876%
2026-09-01	1.1500	1.1500	0.9200	0.9300	-25.600%	1,138	14,545	+10.753%
2026-08-31	1.4500	1.4600	1.2400	1.2500	-16.107%	277	14,007	-17.600%
2026-08-28	1.8500	1.8600	1.3600	1.4900	-26.238%	2,142	13,853	-30.872%
2026-08-27	1.7500	2.0600	1.7000	2.0200	+20.238%	173	11,932	-49.010%
2026-08-26	1.6400	1.6800	1.5400	1.6800	-0.592%	184	12,030	-38.690%
2026-08-25	1.7000	1.7400	1.6800	1.6900	-1.744%	50	11,971	-39.053%
2026-08-24	1.9000	1.9000	1.7200	1.7200	-18.483%	104	11,988	-40.116%
2026-08-21	2.0700	2.1100	1.9000	2.1100	+17.222%	2,267	11,949	-51.185%
2026-08-20	2.0600	2.0600	1.7100	1.8000	-15.094%	523	13,852	-42.778%
2026-08-19	2.1500	2.2300	2.1200	2.1200	-7.826%	22	13,442	-51.415%
2026-08-18	2.0000	2.3200	1.9300	2.3000	+2.222%	72	13,439	-55.217%
2026-08-17	2.1000	2.3100	2.1000	2.2500	-8.537%	96	13,440	-54.222%
2026-08-14	2.7000	2.7800	2.4100	2.4600	+6.034%	502	13,440	-58.130%
2026-08-13	2.3400	2.7500	2.2600	2.3200	-22.667%	243	13,329	-55.603%
2026-08-12	3.2000	3.2000	3.0000	3.0000	-1.639%	1,047	13,290	-65.667%
2026-08-11	3.0000	3.0500	2.8200	3.0500	+10.909%	146	12,923	-66.230%
2026-08-10	2.9400	3.1000	2.6500	2.7500	-0.362%	143	12,913	-62.545%
2026-08-07	2.6800	2.7600	2.5000	2.7600	+6.977%	315	12,935	-62.681%
2026-08-06	2.4900	2.8100	2.4700	2.5800	-0.769%	373	12,929	-60.078%
2026-08-05	2.8000	2.8000	2.5000	2.6000	-0.383%	1,282	12,969	-60.385%
2026-08-04	2.5000	2.7600	2.4100	2.6100	+14.978%	2,373	12,542	-60.536%
2026-08-03	1.7500	2.3400	1.6400	2.2700	+27.528%	3,705	11,931	-54.626%
2026-07-31	1.8400	1.9500	1.5500	1.7800	-3.784%	515	12,071	-42.135%
2026-07-30	1.5500	1.8500	1.4300	1.8500	+32.143%	5,019	12,061	-44.324%
2026-07-29	1.9500	1.9500	1.3700	1.4000	-29.293%	1,340	11,142	-26.429%
2026-07-28	1.9500	2.0000	1.6900	1.9800	-7.042%	853	10,859	-47.980%
2026-07-27	2.0500	2.1800	1.8700	2.1300	+3.902%	1,544	10,630	-51.643%
2026-07-24	2.0400	2.1900	1.8200	2.0500	+0.985%	4,157	9,896	-49.756%
2026-07-23	2.0400	2.2200	1.9600	2.0300	-3.333%	218	8,456	-49.261%
2026-07-22	2.0000	2.4500	2.0000	2.1000	+14.754%	2,811	8,378	-50.952%
2026-07-21	1.5000	1.9800	1.4700	1.8300	+31.655%	1,902	8,359	-43.716%
2026-07-20	1.3300	1.4700	1.3000	1.3900	+11.200%	422	8,408	-25.899%
2026-07-17	1.2900	1.3300	1.1000	1.2500	-0.794%	100	8,304	-17.600%
2026-07-16	1.4700	1.4700	1.2400	1.2600	-14.865%	247	8,279	-18.254%
2026-07-15	1.7300	1.7300	1.3800	1.4800	-14.943%	7,833	8,216	-30.405%
2026-07-14	1.4800	1.7400	1.4700	1.7400	+20.000%	114	2,387	-40.805%
2026-07-13	1.5000	1.6400	1.4200	1.4500	-12.121%	1,186	2,329	-28.966%
2026-07-10	1.9000	1.9000	1.6500	1.6500	-12.698%	207	1,802	-37.576%
2026-07-09	1.8500	2.0800	1.8500	1.8900	+3.846%	377	1,656	-45.503%
2026-07-08	1.7000	2.0800	1.6300	1.8200	+2.825%	290	1,363	-43.407%
2026-07-07	1.9200	2.0300	1.7500	1.7700	-10.606%	167	1,444	-41.808%
2026-07-06	1.8100	2.0600	1.8100	1.9800	+8.197%	93	1,325	-47.980%
2026-07-02	2.2000	2.2000	1.8300	1.8300	-14.884%	312	1,084	-43.716%
2026-07-01	2.2000	2.3900	2.0500	2.1500	-6.522%	97	1,084	-52.093%
2026-06-30	2.3000	2.5000	2.1500	2.3000	+6.977%	526	1,042	-55.217%
2026-06-29	2.1500	2.2400	1.9700	2.1500	+11.399%	146	607	-52.093%
2026-06-26	1.9500	2.1000	1.9300	1.9300	-3.015%	380	522	-46.632%
2026-06-25	1.9000	2.0600	1.8400	1.9900	0.000%	63	363	-48.241%
2026-06-24	2.5200	2.5200	1.9700	1.9900	-20.400%	168	334	-48.241%
2026-06-23	2.7500	2.7900	2.5000	2.5000	-10.714%	21	252	-58.800%
2026-06-22	3.1000	3.1000	2.8000	2.8000	-4.437%	28	234	-63.214%
2026-06-18	2.8800	2.9300	2.8800	2.9300	-9.288%	3	209	-64.846%
2026-06-17	3.2300	3.2300	3.2300	3.2300	-7.714%	2	209	-68.111%
2026-06-16	3.5000	3.5000	3.5000	3.5000	+1.449%	5	209	-70.571%
2026-06-15	3.5000	3.5000	3.4500	3.4500	+0.583%	7	213	-70.145%
2026-06-12	3.5000	3.5000	3.2500	3.4300	-2.000%	23	213	-69.971%
2026-06-11	3.4100	3.5000	3.4000	3.5000	+2.941%	5	213	-70.571%
2026-06-10	3.4000	3.4000	3.4000	3.4000	-16.462%	1	211	-69.706%
2026-06-09	4.0700	4.0700	4.0700	4.0700	-1.453%	1	211	-74.693%
2026-06-08	4.5000	4.5000	4.1300	4.1300	-0.482%	32	210	-75.061%
2026-06-05	5.0000	5.0000	4.1500	4.1500	-23.853%	5	188	-75.181%
2026-06-04	5.0000	5.4500	5.0000	5.4500	+2.060%	21	185	-81.101%
2026-06-03	5.3400	5.3400	5.3400	5.3400	-23.714%	10	194	-80.712%
2026-06-02	7.0000	7.0000	7.0000	7.0000	+1.449%	5	184	-85.286%
2026-06-01	6.3500	6.9000	6.3500	6.9000	+16.358%	25	179	-85.072%
2026-05-29	5.5600	5.9700	5.5600	5.9300	-8.769%	98	178	-82.631%
2026-05-28	5.0000	6.8000	5.0000	6.5000	+44.444%	238	211	-84.154%
2026-05-27	4.2000	4.5000	4.1800	4.5000	+26.761%	12	378	-77.111%
2026-05-26	3.7500	3.7500	3.5500	3.5500	+13.057%	5	375	-70.986%
2026-05-21	3.0700	3.2000	3.0700	3.1400	-4.848%	37	371	-67.197%
2026-05-20	3.3000	3.3000	3.3000	3.3000	-8.078%	10	371	-68.788%
2026-05-18	4.3000	4.3000	3.5800	3.5900	-25.208%	67	301	-71.309%
2026-05-14	4.0900	4.9800	3.7000	4.8000	+54.839%	15	301	-78.542%
2026-05-13	2.9900	3.1200	2.9900	3.1000	-1.274%	17	293	-66.774%
2026-05-12	3.2700	3.3500	3.1400	3.1400	-7.647%	14	293	-67.197%
2026-05-11	3.3000	3.6000	3.3000	3.4000	+9.677%	16	293	-69.706%
2026-05-08	3.4000	3.4000	3.1000	3.1000	0.000%	20	273	-66.774%
2026-05-07	3.7500	3.7500	3.0000	3.1000	-8.824%	70	259	-66.774%
2026-05-06	3.4300	3.4300	3.4000	3.4000	-6.849%	2	238	-69.706%
2026-05-05	3.5900	3.6500	3.5900	3.6500	-3.947%	2	238	-71.781%
2026-05-04	3.8000	3.8000	3.8000	3.8000	0.000%	1	237	-72.895%
2026-05-01	3.8200	3.8200	3.8000	3.8000	-2.564%	4	240	-72.895%
2026-04-30	3.9000	3.9000	3.9000	3.9000	-15.217%	1	240	-73.590%
2026-04-24	4.4700	4.6000	4.4000	4.6000	+9.005%	51	239	-77.609%
2026-04-23	4.8000	4.9500	4.2200	4.2200	-11.530%	43	276	-75.592%
2026-04-22	4.7700	4.7700	4.7700	4.7700	+0.421%	8	247	-78.407%
2026-04-21	4.7500	5.0500	4.7500	4.7500	+4.396%	211	70	-78.316%
2026-04-20	4.5500	4.5500	4.5500	4.5500	+13.750%	5	70	-77.363%
2026-04-17	4.2400	4.2400	4.0000	4.0000	0.000%	70	70	-74.250%

.dark-mode .XCKdK4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XCKdK4{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20261218C8ONDS Dec 18 2026 8.00 Call (ONDS261218C00008000)option OPRA

ONDS20261218C8
ONDS Dec 18 2026 8.00 Call (ONDS261218C00008000)
option OPRA