Dark

ONDS20261218P10
ONDS Dec 18 2026 10.00 Put (ONDS261218P00010000)
option OPRA

EOD

Sep 28, 2026

2.77+4.528%(+0.12)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.7400	2.7700	2.7400	2.7700	+4.528%	21	2,649	0.000%
2026-09-25	2.7300	2.7300	2.6500	2.6500	-9.556%	6	2,659	+4.528%
2026-09-24	2.9500	2.9500	2.9300	2.9300	+1.736%	80	2,657	-5.461%
2026-09-22	2.9500	2.9500	2.8500	2.8800	-5.574%	5	2,697	-3.819%
2026-09-21	3.0100	3.0500	3.0100	3.0500	-1.613%	101	2,696	-9.180%
2026-09-18	3.1400	3.1500	3.1000	3.1000	+3.333%	139	2,696	-10.645%
2026-09-17	3.0500	3.1000	3.0000	3.0000	-10.180%	81	2,614	-7.667%
2026-09-16	3.2700	3.3400	3.2300	3.3400	+6.369%	13	2,598	-17.066%
2026-09-15	3.2000	3.2000	3.1400	3.1400	-1.875%	8	2,590	-11.783%
2026-09-14	3.2000	3.2000	3.2000	3.2000	+1.587%	2	2,584	-13.438%
2026-09-11	3.2000	3.3000	3.1500	3.1500	-1.563%	10	2,582	-12.063%
2026-09-09	3.0800	3.2000	3.0800	3.2000	+8.108%	2	2,581	-13.438%
2026-09-08	2.9400	2.9600	2.8800	2.9600	-1.333%	26	2,581	-6.419%
2026-09-04	2.9800	3.0200	2.9800	3.0000	+2.740%	121	2,449	-7.667%
2026-09-03	2.9200	2.9200	2.9200	2.9200	-7.886%	10	2,449	-5.137%
2026-09-02	3.1700	3.1700	3.1700	3.1700	-5.935%	1	2,449	-12.618%
2026-09-01	3.2700	3.4000	3.2700	3.3700	+13.087%	25	2,448	-17.804%
2026-08-31	2.9300	3.0000	2.9000	2.9800	+21.633%	149	2,449	-7.047%
2026-08-27	2.4400	2.4500	2.4000	2.4500	-13.732%	12	2,388	+13.061%
2026-08-26	2.8100	2.8700	2.8100	2.8400	+3.650%	22	2,399	-2.465%
2026-08-25	2.7200	2.7400	2.7200	2.7400	-0.725%	90	2,393	+1.095%
2026-08-24	2.6100	2.8100	2.6100	2.7600	+9.524%	63	2,350	+0.362%
2026-08-21	2.5600	2.6500	2.5100	2.5200	-7.692%	88	2,315	+9.921%
2026-08-20	2.7800	2.8300	2.7200	2.7300	+10.081%	218	2,300	+1.465%
2026-08-19	2.4800	2.4800	2.4800	2.4800	+0.405%	10	2,121	+11.694%
2026-08-18	2.7300	2.7300	2.4700	2.4700	-1.984%	51	2,120	+12.146%
2026-08-17	2.5200	2.5200	2.5200	2.5200	+6.780%	44	2,094	+9.921%
2026-08-14	2.4500	2.6000	2.3400	2.3600	-9.231%	142	2,050	+17.373%
2026-08-13	2.5500	2.6000	2.4600	2.6000	+6.122%	91	1,995	+6.538%
2026-08-12	2.4900	2.5200	2.4000	2.4500	-2.778%	398	2,009	+13.061%
2026-08-11	2.6300	2.6400	2.5200	2.5200	-10.320%	23	1,892	+9.921%
2026-08-10	2.7100	2.8100	2.7100	2.8100	-1.748%	7	1,872	-1.423%
2026-08-07	2.9000	3.0000	2.8600	2.8600	-5.298%	154	1,874	-3.147%
2026-08-06	3.1500	3.1500	3.0000	3.0200	-0.984%	50	1,864	-8.278%
2026-08-04	3.2000	3.2000	3.0500	3.0500	-6.728%	29	1,857	-9.180%
2026-08-03	3.6500	3.6500	3.2700	3.2700	-13.947%	15	1,886	-15.291%
2026-07-31	3.8000	3.8000	3.8000	3.8000	+2.426%	1	1,893	-27.105%
2026-07-30	4.0000	4.0000	3.7000	3.7100	-4.134%	47	1,892	-25.337%
2026-07-29	3.6500	3.8700	3.6000	3.8700	+6.027%	39	1,892	-28.424%
2026-07-28	3.6300	3.7000	3.6300	3.6500	+7.353%	28	1,863	-24.110%
2026-07-24	3.4000	3.4000	3.4000	3.4000	-5.556%	1	1,856	-18.529%
2026-07-23	3.6000	3.6000	3.6000	3.6000	+5.882%	1	1,855	-23.056%
2026-07-22	3.2500	3.4000	3.2500	3.4000	-1.449%	20	1,855	-18.529%
2026-07-21	3.7700	3.7700	3.4500	3.4500	-12.214%	9	1,842	-19.710%
2026-07-20	4.0500	4.0500	3.9300	3.9300	-4.843%	26	1,846	-29.517%
2026-07-17	4.2600	4.3000	4.0800	4.1300	+1.975%	58	1,842	-32.930%
2026-07-16	4.0500	4.0500	4.0500	4.0500	+3.846%	4	1,833	-31.605%
2026-07-15	3.6500	3.9000	3.6500	3.9000	+4.000%	6	1,829	-28.974%
2026-07-14	3.7500	3.7500	3.7500	3.7500	-2.344%	3	1,825	-26.133%
2026-07-13	3.7800	3.8400	3.7800	3.8400	+3.784%	5	1,822	-27.865%
2026-07-10	3.7000	3.7000	3.7000	3.7000	+7.246%	109	1,819	-25.135%
2026-07-09	3.5000	3.5200	3.4500	3.4500	-4.959%	322	1,744	-19.710%
2026-07-08	3.6800	3.6800	3.6000	3.6300	-1.892%	26	1,607	-23.691%
2026-07-07	3.6500	3.7000	3.5800	3.7000	+4.816%	618	1,597	-25.135%
2026-07-06	3.6000	3.6000	3.5300	3.5300	+3.824%	122	1,340	-21.530%
2026-07-02	3.2800	3.4000	3.2800	3.4000	+1.796%	37	1,312	-18.529%
2026-07-01	3.3100	3.3500	3.2000	3.3400	+2.769%	71	1,312	-17.066%
2026-06-30	3.2500	3.2800	3.2000	3.2500	-4.412%	71	1,296	-14.769%
2026-06-29	3.3200	3.4000	3.3200	3.4000	-2.857%	19	1,289	-18.529%
2026-06-26	3.5700	3.5700	3.4500	3.5000	-1.408%	262	1,285	-20.857%
2026-06-25	3.7500	3.7500	3.5000	3.5500	0.000%	232	1,167	-21.972%
2026-06-24	3.2000	3.5700	3.2000	3.5500	+14.516%	64	1,194	-21.972%
2026-06-23	3.1000	3.1000	3.0500	3.1000	+2.310%	62	1,177	-10.645%
2026-06-22	3.0300	3.0300	3.0300	3.0300	+6.316%	2	1,117	-8.581%
2026-06-18	2.9600	2.9600	2.8500	2.8500	-2.730%	9	928	-2.807%
2026-06-17	2.9900	2.9900	2.9200	2.9300	+1.384%	16	928	-5.461%
2026-06-15	2.9000	2.9000	2.8900	2.8900	-5.246%	11	928	-4.152%
2026-06-12	3.0500	3.0500	3.0500	3.0500	+4.452%	169	928	-9.180%
2026-06-11	2.8300	3.0800	2.8300	2.9200	-7.006%	61	928	-5.137%
2026-06-10	3.0800	3.1400	2.8900	3.1400	-3.385%	5	919	-11.783%
2026-06-09	2.8200	3.2500	2.8200	3.2500	+17.329%	102	918	-14.769%
2026-06-08	2.6700	2.7700	2.6700	2.7700	+1.465%	2	908	0.000%
2026-06-05	2.5200	2.7500	2.4100	2.7300	+13.750%	125	908	+1.465%
2026-06-04	2.5000	2.5000	2.4000	2.4000	-4.000%	22	909	+15.417%
2026-06-03	2.3800	2.5000	2.3800	2.5000	+19.617%	22	908	+10.800%
2026-06-02	2.0900	2.1500	2.0900	2.0900	-1.878%	324	908	+32.536%
2026-06-01	2.2000	2.2500	2.1300	2.1300	-6.579%	37	783	+30.047%
2026-05-29	2.2400	2.3400	2.2400	2.2800	+10.145%	49	779	+21.491%
2026-05-28	2.5800	2.5800	2.0400	2.0700	-20.690%	504	743	+33.816%
2026-05-27	2.6100	2.7000	2.6100	2.6100	-6.452%	29	412	+6.130%
2026-05-26	2.8100	2.8100	2.7800	2.7900	-7.000%	3	387	-0.717%
2026-05-22	3.0000	3.0000	3.0000	3.0000	-4.762%	10	387	-7.667%
2026-05-21	3.1500	3.1500	3.1500	3.1500	+1.613%	2	397	-12.063%
2026-05-20	3.1500	3.1600	3.1000	3.1000	-1.587%	31	397	-10.645%
2026-05-19	3.2000	3.2100	3.1500	3.1500	+2.273%	4	384	-12.063%
2026-05-18	2.8300	3.1000	2.8300	3.0800	+12.000%	309	384	-10.065%
2026-05-15	2.4100	2.7700	2.3400	2.7500	+5.364%	64	384	+0.727%
2026-05-14	2.9400	2.9400	2.5000	2.6100	-15.806%	309	534	+6.130%
2026-05-11	3.1000	3.1000	3.1000	3.1000	-4.025%	50	273	-10.645%
2026-05-06	3.1700	3.2600	3.1700	3.2300	+0.937%	71	223	-14.241%
2026-05-05	3.2000	3.2000	3.2000	3.2000	+2.894%	60	198	-13.438%
2026-05-04	3.0500	3.1100	3.0500	3.1100	+3.667%	42	138	-10.932%
2026-05-01	3.0000	3.0000	3.0000	3.0000	-9.091%	40	56	-7.667%
2026-04-29	3.1500	3.3000	3.1500	3.3000	+15.789%	62	56	-16.061%
2026-04-28	2.8500	2.8500	2.8500	2.8500	-2.062%	28	70	-2.807%
2026-04-27	2.9800	3.0400	2.9100	2.9100	+0.345%	20	42	-4.811%
2026-04-23	2.9000	2.9000	2.9000	2.9000	+5.839%	2	29	-4.483%
2026-04-22	2.7400	2.7400	2.7400	2.7400	-12.179%	1	26	+1.095%
2026-04-17	2.9200	3.1200	2.9200	3.1200	0.000%	27	27	-11.218%

.dark-mode .fc1xC7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fc1xC7{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20261218P10ONDS Dec 18 2026 10.00 Put (ONDS261218P00010000)option OPRA

ONDS20261218P10
ONDS Dec 18 2026 10.00 Put (ONDS261218P00010000)
option OPRA