Dark

ONDS20261218P6
ONDS Dec 18 2026 6.00 Put (ONDS261218P00006000)
option OPRA

EOD

Sep 28, 2026

0.35000.000%(0.0000)241

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.3900	0.3900	0.3400	0.3500	0.000%	241	11,423	0.000%
2026-09-25	0.3600	0.3900	0.3500	0.3500	-12.500%	239	11,337	0.000%
2026-09-24	0.4300	0.4700	0.4000	0.4000	-2.439%	55	11,364	-12.500%
2026-09-23	0.3900	0.4200	0.3500	0.4100	+2.500%	91	11,358	-14.634%
2026-09-22	0.4300	0.4300	0.4000	0.4000	-11.111%	93	11,298	-12.500%
2026-09-21	0.4200	0.4600	0.4100	0.4500	-4.255%	432	11,341	-22.222%
2026-09-18	0.5000	0.5200	0.4700	0.4700	-4.082%	275	11,217	-25.532%
2026-09-17	0.4900	0.5000	0.4700	0.4900	-14.035%	300	11,304	-28.571%
2026-09-16	0.5700	0.5900	0.5700	0.5700	+5.556%	54	11,246	-38.596%
2026-09-15	0.5600	0.5600	0.5300	0.5400	0.000%	299	11,237	-35.185%
2026-09-14	0.5400	0.5600	0.5300	0.5400	-3.571%	35	11,240	-35.185%
2026-09-11	0.5800	0.5800	0.5600	0.5600	0.000%	56	11,264	-37.500%
2026-09-10	0.5800	0.5800	0.5400	0.5600	-5.085%	57	11,243	-37.500%
2026-09-09	0.5300	0.5900	0.5200	0.5900	+15.686%	296	11,249	-40.678%
2026-09-08	0.4800	0.5100	0.4800	0.5100	0.000%	92	11,042	-31.373%
2026-09-04	0.5100	0.5200	0.5100	0.5100	0.000%	73	10,973	-31.373%
2026-09-03	0.4700	0.5100	0.4700	0.5100	-10.526%	79	10,973	-31.373%
2026-09-02	0.6300	0.6300	0.5700	0.5700	-13.636%	49	10,957	-38.596%
2026-09-01	0.5800	0.6700	0.5800	0.6600	+29.412%	343	10,953	-46.970%
2026-08-31	0.4900	0.5400	0.4900	0.5100	+2.000%	439	10,816	-31.373%
2026-08-28	0.4000	0.5100	0.4000	0.5000	+28.205%	193	10,469	-30.000%
2026-08-27	0.4600	0.4600	0.3600	0.3900	-17.021%	212	10,417	-10.256%
2026-08-26	0.4900	0.5100	0.4700	0.4700	-2.083%	244	10,393	-25.532%
2026-08-25	0.4800	0.4800	0.4800	0.4800	-4.000%	8	10,208	-27.083%
2026-08-24	0.4600	0.5000	0.4600	0.5000	+16.279%	218	10,208	-30.000%
2026-08-21	0.4700	0.4700	0.4300	0.4300	-17.308%	13	10,182	-18.605%
2026-08-20	0.4900	0.5300	0.4900	0.5200	+13.043%	179	10,193	-32.692%
2026-08-19	0.4500	0.4600	0.4000	0.4600	+2.222%	43	10,131	-23.913%
2026-08-18	0.4400	0.4500	0.4100	0.4500	+7.143%	36	10,141	-22.222%
2026-08-17	0.5400	0.5400	0.4200	0.4200	-12.500%	580	10,148	-16.667%
2026-08-14	0.4700	0.4800	0.4200	0.4800	-4.000%	51	10,166	-27.083%
2026-08-13	0.5500	0.5500	0.4500	0.5000	+4.167%	95	10,175	-30.000%
2026-08-12	0.4800	0.5300	0.4800	0.4800	-11.111%	177	10,171	-27.083%
2026-08-11	0.6300	0.6500	0.5400	0.5400	-18.182%	132	10,266	-35.185%
2026-08-10	0.6300	0.6600	0.6200	0.6600	-1.493%	137	10,302	-46.970%
2026-08-07	0.7500	0.7500	0.6700	0.6700	-6.944%	22	10,215	-47.761%
2026-08-06	0.8200	0.8200	0.7200	0.7200	-2.703%	520	10,231	-51.389%
2026-08-05	0.7700	0.7700	0.7400	0.7400	-1.333%	6	10,238	-52.703%
2026-08-04	0.7700	0.8200	0.7500	0.7500	-10.714%	167	10,239	-53.333%
2026-08-03	1.1200	1.1200	0.8400	0.8400	-20.000%	429	10,370	-58.333%
2026-07-31	0.9700	1.1100	0.9700	1.0500	+5.000%	46	10,432	-66.667%
2026-07-30	1.1100	1.1400	1.0000	1.0000	-20.000%	129	10,430	-65.000%
2026-07-29	1.0000	1.2500	1.0000	1.2500	+26.263%	204	10,438	-72.000%
2026-07-28	1.0200	1.0500	0.9500	0.9900	+2.062%	223	10,559	-64.646%
2026-07-27	0.9900	1.0000	0.9700	0.9700	+6.593%	13	10,492	-63.918%
2026-07-24	0.9600	1.0200	0.9100	0.9100	-2.151%	130	10,481	-61.538%
2026-07-23	0.9300	1.0500	0.8900	0.9300	0.000%	2,184	10,576	-62.366%
2026-07-22	0.9000	0.9400	0.8200	0.9300	-7.921%	412	8,437	-62.366%
2026-07-21	1.1300	1.1300	0.9400	1.0100	-10.619%	138	8,523	-65.347%
2026-07-20	1.1700	1.1900	1.1300	1.1300	-14.394%	123	8,629	-69.027%
2026-07-17	1.3300	1.3400	1.2900	1.3200	+6.452%	83	8,572	-73.485%
2026-07-16	1.1800	1.2500	1.1600	1.2400	+11.712%	358	8,557	-71.774%
2026-07-15	1.0600	1.1800	1.0600	1.1100	+8.824%	23	8,836	-68.468%
2026-07-14	1.1000	1.1000	1.0200	1.0200	-9.735%	61	8,817	-65.686%
2026-07-13	1.1100	1.1700	1.0500	1.1300	+6.604%	210	8,814	-69.027%
2026-07-10	1.0500	1.0900	1.0400	1.0600	+7.071%	664	8,848	-66.981%
2026-07-09	1.0300	1.0300	0.9500	0.9900	-2.941%	116	8,559	-64.646%
2026-07-08	1.0900	1.1000	1.0200	1.0200	-3.774%	48	8,566	-65.686%
2026-07-07	1.0100	1.1000	1.0000	1.0600	+6.000%	272	8,528	-66.981%
2026-07-06	1.0100	1.0900	0.9700	1.0000	-9.091%	481	8,348	-65.000%
2026-07-02	0.9300	1.1000	0.9000	1.1000	+13.402%	185	7,880	-68.182%
2026-07-01	0.9000	0.9700	0.8700	0.9700	+21.250%	36	7,880	-63.918%
2026-06-30	0.8700	0.8700	0.8000	0.8000	-4.762%	18	7,869	-56.250%
2026-06-29	0.9000	0.9600	0.8400	0.8400	-13.402%	22	7,869	-58.333%
2026-06-26	1.0100	1.0700	0.9600	0.9700	-3.000%	344	7,865	-63.918%
2026-06-25	1.0200	1.1100	0.9900	1.0000	-5.660%	145	7,634	-65.000%
2026-06-24	0.8800	1.0600	0.8800	1.0600	+29.268%	196	7,592	-66.981%
2026-06-23	0.7700	0.8200	0.7700	0.8200	+3.797%	2	7,454	-57.317%
2026-06-22	0.6500	0.8000	0.6500	0.7900	+5.333%	20	7,452	-55.696%
2026-06-18	0.7400	0.7900	0.7400	0.7500	+5.634%	7	7,128	-53.333%
2026-06-17	0.8000	0.8000	0.6900	0.7100	-12.346%	447	7,128	-50.704%
2026-06-16	0.8400	0.8400	0.7700	0.8100	+2.532%	8	7,128	-56.790%
2026-06-15	0.7900	0.7900	0.7900	0.7900	-2.469%	1	7,119	-55.696%
2026-06-12	0.8100	0.8100	0.8100	0.8100	-3.571%	2	7,119	-56.790%
2026-06-11	0.8400	0.8400	0.8400	0.8400	-8.696%	1	7,119	-58.333%
2026-06-09	0.9000	0.9200	0.8900	0.9200	+16.456%	16	7,118	-61.957%
2026-06-08	0.8000	0.8200	0.7700	0.7900	+3.947%	43	7,113	-55.696%
2026-06-05	0.7000	0.7600	0.7000	0.7600	+24.590%	80	7,106	-53.947%
2026-06-04	0.6100	0.6100	0.6100	0.6100	-1.613%	1	7,107	-42.623%
2026-06-03	0.5300	0.6200	0.5300	0.6200	+12.727%	104	7,106	-43.548%
2026-06-02	0.7000	0.7000	0.5500	0.5500	-3.509%	12	7,134	-36.364%
2026-06-01	0.5900	0.6000	0.5700	0.5700	0.000%	5	7,135	-38.596%
2026-05-29	0.6100	0.6100	0.5700	0.5700	+7.547%	47	7,137	-38.596%
2026-05-28	0.7000	0.7400	0.5000	0.5300	-28.378%	112	7,136	-33.962%
2026-05-27	0.8000	0.8000	0.7200	0.7400	-8.642%	64	7,206	-52.703%
2026-05-26	0.8100	0.8100	0.8100	0.8100	-10.989%	12	7,204	-56.790%
2026-05-22	0.8100	0.9100	0.8000	0.9100	-1.087%	47	7,204	-61.538%
2026-05-21	0.9500	0.9500	0.9200	0.9200	+2.222%	3	7,199	-61.957%
2026-05-20	0.9500	0.9800	0.9000	0.9000	-4.255%	100	7,199	-61.111%
2026-05-19	0.9000	1.0000	0.9000	0.9400	+4.444%	1,759	6,034	-62.766%
2026-05-18	0.9000	0.9400	0.8800	0.9000	+7.143%	89	6,034	-61.111%
2026-05-15	0.7000	0.8400	0.7000	0.8400	+21.739%	23	6,034	-58.333%
2026-05-14	0.7000	0.7800	0.6700	0.6900	-34.286%	94	6,018	-49.275%
2026-05-13	1.0000	1.0500	1.0000	1.0500	+5.000%	51	5,976	-66.667%
2026-05-12	0.9600	1.0000	0.9600	1.0000	+3.093%	29	5,976	-65.000%
2026-05-11	0.9700	0.9700	0.9700	0.9700	-6.731%	2	5,976	-63.918%
2026-05-07	1.0400	1.0600	1.0400	1.0400	+2.970%	16	5,997	-66.346%
2026-05-06	0.9900	1.0400	0.9800	1.0100	+1.000%	110	5,981	-65.347%
2026-05-05	0.9500	1.0300	0.9500	1.0000	+2.041%	50	5,976	-65.000%
2026-05-04	0.9600	0.9800	0.9500	0.9800	+3.158%	307	5,936	-64.286%
2026-05-01	0.9500	0.9500	0.9500	0.9500	-5.941%	1	5,797	-63.158%
2026-04-30	0.9800	1.0100	0.9800	1.0100	-5.607%	12	5,797	-65.347%
2026-04-29	1.0000	1.1400	1.0000	1.0700	+17.582%	6,557	5,799	-67.290%
2026-04-28	0.8900	0.9600	0.8900	0.9100	-4.211%	65	166	-61.538%
2026-04-27	0.9500	0.9500	0.9500	0.9500	+4.396%	29	106	-63.158%
2026-04-23	0.9100	0.9100	0.9100	0.9100	-3.191%	6	77	-61.538%
2026-04-20	0.9800	0.9800	0.9300	0.9400	-3.093%	66	71	-62.766%
2026-04-17	0.9600	0.9700	0.9600	0.9700	0.000%	14	14	-63.918%

.dark-mode .rqrfdF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rqrfdF{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20261218P6ONDS Dec 18 2026 6.00 Put (ONDS261218P00006000)option OPRA

ONDS20261218P6
ONDS Dec 18 2026 6.00 Put (ONDS261218P00006000)
option OPRA