Dark

ONDS20261218P5
ONDS Dec 18 2026 5.00 Put (ONDS261218P00005000)
option OPRA

EOD

Sep 28, 2026

0.1200-7.692%(-0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1500	0.1500	0.1200	0.1200	-7.692%	8	5,810	0.000%
2026-09-25	0.1600	0.1600	0.1200	0.1300	-7.143%	37	5,812	-7.692%
2026-09-23	0.1300	0.1400	0.1300	0.1400	-12.500%	227	5,827	-14.286%
2026-09-22	0.1600	0.1600	0.1500	0.1600	-5.882%	51	6,047	-25.000%
2026-09-21	0.2000	0.2000	0.1700	0.1700	-15.000%	281	6,060	-29.412%
2026-09-18	0.2200	0.2200	0.2000	0.2000	-4.762%	38	6,015	-40.000%
2026-09-17	0.1700	0.2200	0.1700	0.2100	-16.000%	121	5,993	-42.857%
2026-09-16	0.2400	0.2600	0.2400	0.2500	-7.407%	32	5,894	-52.000%
2026-09-15	0.2600	0.2700	0.2600	0.2700	+17.391%	7	5,879	-55.556%
2026-09-14	0.2500	0.2500	0.2100	0.2300	-4.167%	103	5,879	-47.826%
2026-09-11	0.2600	0.2600	0.2400	0.2400	-4.000%	27	5,824	-50.000%
2026-09-10	0.2500	0.2500	0.2400	0.2500	0.000%	26	5,808	-52.000%
2026-09-09	0.2300	0.2500	0.2200	0.2500	+8.696%	17	5,788	-52.000%
2026-09-08	0.2300	0.2300	0.2300	0.2300	-4.167%	10	5,772	-47.826%
2026-09-03	0.2400	0.2400	0.2400	0.2400	-11.111%	1	5,782	-50.000%
2026-09-02	0.2700	0.2700	0.2700	0.2700	-10.000%	1	5,782	-55.556%
2026-09-01	0.2500	0.3100	0.2500	0.3000	+30.435%	49	5,782	-60.000%
2026-08-31	0.2200	0.2300	0.2200	0.2300	+4.545%	17	5,741	-47.826%
2026-08-28	0.1800	0.2200	0.1800	0.2200	+29.412%	63	5,726	-45.455%
2026-08-27	0.2000	0.2000	0.1700	0.1700	-15.000%	25	5,672	-29.412%
2026-08-25	0.2300	0.2300	0.2000	0.2000	-9.091%	4	5,677	-40.000%
2026-08-24	0.2700	0.2700	0.2200	0.2200	+10.000%	9	5,678	-45.455%
2026-08-21	0.2000	0.2100	0.1900	0.2000	-20.000%	29	5,679	-40.000%
2026-08-20	0.2400	0.2500	0.2400	0.2500	+31.579%	11	5,706	-52.000%
2026-08-19	0.2000	0.2000	0.1900	0.1900	0.000%	18	5,716	-36.842%
2026-08-18	0.1900	0.1900	0.1800	0.1900	-5.000%	3,551	5,704	-36.842%
2026-08-17	0.2500	0.2600	0.2000	0.2000	-13.043%	26	2,198	-40.000%
2026-08-14	0.2400	0.2400	0.2100	0.2300	-8.000%	202	2,218	-47.826%
2026-08-13	0.2500	0.2900	0.2400	0.2500	+8.696%	62	2,417	-52.000%
2026-08-12	0.2600	0.2800	0.2300	0.2300	-25.806%	97	2,456	-47.826%
2026-08-11	0.3100	0.3200	0.3000	0.3100	-11.429%	17	2,524	-61.290%
2026-08-10	0.3500	0.3600	0.3300	0.3500	-12.500%	31	2,536	-65.714%
2026-08-07	0.4000	0.4000	0.4000	0.4000	-2.439%	1	2,566	-70.000%
2026-08-06	0.4200	0.4200	0.3900	0.4100	-2.381%	507	2,567	-70.732%
2026-08-05	0.4100	0.4300	0.4000	0.4200	-2.326%	32	3,067	-71.429%
2026-08-04	0.4000	0.4500	0.4000	0.4300	-14.000%	19	3,050	-72.093%
2026-08-03	0.5100	0.5300	0.4900	0.5000	-20.635%	15	3,052	-76.000%
2026-07-31	0.5800	0.6400	0.5800	0.6300	+8.621%	56	3,063	-80.952%
2026-07-30	0.6900	0.7200	0.5800	0.5800	-19.444%	37	3,070	-79.310%
2026-07-29	0.6000	0.7200	0.5300	0.7200	+26.316%	43	3,034	-83.333%
2026-07-28	0.5900	0.6100	0.5700	0.5700	+5.556%	136	2,991	-78.947%
2026-07-27	0.5600	0.5600	0.5200	0.5400	-3.571%	10	3,075	-77.778%
2026-07-24	0.5800	0.6000	0.5500	0.5600	+3.704%	60	3,072	-78.571%
2026-07-23	0.5000	0.5700	0.5000	0.5400	+5.882%	23	3,095	-77.778%
2026-07-22	0.5000	0.5400	0.4700	0.5100	-10.526%	45	3,084	-76.471%
2026-07-21	0.6400	0.6400	0.5400	0.5700	-16.176%	249	3,105	-78.947%
2026-07-20	0.7800	0.7800	0.6700	0.6800	-9.333%	32	2,866	-82.353%
2026-07-17	0.8400	0.8400	0.7300	0.7500	+2.740%	602	2,857	-84.000%
2026-07-16	0.7100	0.7400	0.7100	0.7300	+12.308%	80	2,284	-83.562%
2026-07-15	0.6000	0.6900	0.6000	0.6500	+12.069%	57	2,229	-81.538%
2026-07-14	0.6700	0.6700	0.5800	0.5800	-14.706%	50	2,174	-79.310%
2026-07-13	0.6600	0.7000	0.6200	0.6800	+9.677%	44	2,167	-82.353%
2026-07-10	0.6200	0.6500	0.6000	0.6200	+8.772%	68	2,150	-80.645%
2026-07-09	0.5800	0.5800	0.5500	0.5700	-9.524%	84	2,084	-78.947%
2026-07-07	0.6000	0.6400	0.6000	0.6300	+6.780%	475	2,086	-80.952%
2026-07-06	0.6000	0.6000	0.5900	0.5900	-7.813%	10	1,790	-79.661%
2026-07-02	0.4900	0.6500	0.4900	0.6400	+16.364%	161	1,642	-81.250%
2026-07-01	0.5200	0.5500	0.5000	0.5500	+12.245%	13	1,642	-78.182%
2026-06-30	0.4800	0.5000	0.4600	0.4900	-9.259%	32	1,629	-75.510%
2026-06-29	0.5400	0.5400	0.5400	0.5400	-5.263%	22	1,622	-77.778%
2026-06-26	0.6100	0.6100	0.5300	0.5700	-3.390%	55	1,644	-78.947%
2026-06-25	0.5800	0.6500	0.5800	0.5900	-1.667%	368	1,639	-79.661%
2026-06-24	0.4900	0.6000	0.4900	0.6000	+30.435%	169	1,324	-80.000%
2026-06-23	0.4700	0.4700	0.4600	0.4600	+4.545%	24	1,167	-73.913%
2026-06-22	0.4000	0.4600	0.4000	0.4400	-2.222%	223	1,155	-72.727%
2026-06-18	0.4200	0.4500	0.4200	0.4500	+4.651%	210	740	-73.333%
2026-06-17	0.4200	0.4300	0.4200	0.4300	-6.522%	15	740	-72.093%
2026-06-16	0.4600	0.4600	0.4600	0.4600	+2.222%	10	740	-73.913%
2026-06-15	0.4100	0.4800	0.4100	0.4500	-4.255%	20	713	-73.333%
2026-06-12	0.4700	0.4700	0.4700	0.4700	+4.444%	5	713	-74.468%
2026-06-10	0.4800	0.4800	0.4500	0.4500	-21.053%	26	713	-73.333%
2026-06-09	0.4500	0.5700	0.4000	0.5700	+29.545%	22	687	-78.947%
2026-06-08	0.3900	0.4400	0.3900	0.4400	+7.317%	77	665	-72.727%
2026-06-05	0.4100	0.4100	0.4100	0.4100	+7.895%	1	633	-70.732%
2026-06-03	0.3800	0.3800	0.3800	0.3800	+8.571%	10	634	-68.421%
2026-05-29	0.3200	0.3800	0.3200	0.3500	+6.061%	44	640	-65.714%
2026-05-28	0.4200	0.4600	0.3100	0.3300	-31.250%	47	600	-63.636%
2026-05-27	0.4800	0.4900	0.4800	0.4800	-11.111%	9	623	-75.000%
2026-05-22	0.4600	0.5500	0.4600	0.5400	-5.263%	48	614	-77.778%
2026-05-21	0.5500	0.5700	0.5500	0.5700	+1.786%	24	596	-78.947%
2026-05-20	0.5600	0.5600	0.5600	0.5600	-6.667%	30	596	-78.571%
2026-05-19	0.5300	0.6000	0.5300	0.6000	+7.143%	9	533	-80.000%
2026-05-18	0.5600	0.5600	0.5600	0.5600	+12.000%	5	533	-78.571%
2026-05-15	0.5000	0.5000	0.5000	0.5000	+16.279%	2	533	-76.000%
2026-05-14	0.5000	0.5400	0.3700	0.4300	-14.000%	128	526	-72.093%
2026-05-13	0.6200	0.6200	0.5000	0.5000	-19.355%	6	423	-76.000%
2026-05-12	0.5300	0.6200	0.5100	0.6200	+10.714%	21	423	-80.645%
2026-05-11	0.5600	0.5600	0.5600	0.5600	-13.846%	30	423	-78.571%
2026-05-07	0.5800	0.6800	0.5800	0.6500	+4.839%	13	372	-81.538%
2026-05-06	0.6000	0.6300	0.6000	0.6200	-1.587%	32	360	-80.645%
2026-05-05	0.6500	0.6500	0.6300	0.6300	0.000%	112	329	-80.952%
2026-05-04	0.6300	0.6300	0.6300	0.6300	+1.613%	1	229	-80.952%
2026-05-01	0.6100	0.6300	0.6000	0.6200	-1.587%	45	183	-80.645%
2026-04-30	0.6500	0.6500	0.6300	0.6300	-5.970%	12	183	-80.952%
2026-04-29	0.6500	0.7000	0.6500	0.6700	+28.846%	25	171	-82.090%
2026-04-28	0.5200	0.5200	0.5200	0.5200	-11.864%	1	146	-76.923%
2026-04-27	0.5700	0.6300	0.5700	0.5900	+7.273%	5	146	-79.661%
2026-04-24	0.5500	0.5500	0.5500	0.5500	-11.290%	10	141	-78.182%
2026-04-23	0.5800	0.6200	0.5800	0.6200	+6.897%	7	131	-80.645%
2026-04-21	0.6000	0.6100	0.5800	0.5800	-15.942%	43	76	-79.310%
2026-04-17	0.5800	0.6900	0.5800	0.6900	0.000%	77	76	-82.609%

.dark-mode .t98Wzv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t98Wzv{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20261218P5ONDS Dec 18 2026 5.00 Put (ONDS261218P00005000)option OPRA

ONDS20261218P5
ONDS Dec 18 2026 5.00 Put (ONDS261218P00005000)
option OPRA