Dark

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

EOD

Aug 13, 2026

0.5000+4.167%(+0.0200)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.5500	0.5500	0.4500	0.5000	+4.167%	95	10,175	0.000%
2026-08-12	0.4800	0.5300	0.4800	0.4800	-11.111%	177	10,171	+4.167%
2026-08-11	0.6300	0.6500	0.5400	0.5400	-18.182%	132	10,266	-7.407%
2026-08-10	0.6300	0.6600	0.6200	0.6600	-1.493%	137	10,302	-24.242%
2026-08-07	0.7500	0.7500	0.6700	0.6700	-6.944%	22	10,215	-25.373%
2026-08-06	0.8200	0.8200	0.7200	0.7200	-2.703%	520	10,231	-30.556%
2026-08-05	0.7700	0.7700	0.7400	0.7400	-1.333%	6	10,238	-32.432%
2026-08-04	0.7700	0.8200	0.7500	0.7500	-10.714%	167	10,239	-33.333%
2026-08-03	1.1200	1.1200	0.8400	0.8400	-20.000%	429	10,370	-40.476%
2026-07-31	0.9700	1.1100	0.9700	1.0500	+5.000%	46	10,432	-52.381%
2026-07-30	1.1100	1.1400	1.0000	1.0000	-20.000%	129	10,430	-50.000%
2026-07-29	1.0000	1.2500	1.0000	1.2500	+26.263%	204	10,438	-60.000%
2026-07-28	1.0200	1.0500	0.9500	0.9900	+2.062%	223	10,559	-49.495%
2026-07-27	0.9900	1.0000	0.9700	0.9700	+6.593%	13	10,492	-48.454%
2026-07-24	0.9600	1.0200	0.9100	0.9100	-2.151%	130	10,481	-45.055%
2026-07-23	0.9300	1.0500	0.8900	0.9300	0.000%	2,184	10,576	-46.237%
2026-07-22	0.9000	0.9400	0.8200	0.9300	-7.921%	412	8,437	-46.237%
2026-07-21	1.1300	1.1300	0.9400	1.0100	-10.619%	138	8,523	-50.495%
2026-07-20	1.1700	1.1900	1.1300	1.1300	-14.394%	123	8,629	-55.752%
2026-07-17	1.3300	1.3400	1.2900	1.3200	+6.452%	83	8,572	-62.121%
2026-07-16	1.1800	1.2500	1.1600	1.2400	+11.712%	358	8,557	-59.677%
2026-07-15	1.0600	1.1800	1.0600	1.1100	+8.824%	23	8,836	-54.955%
2026-07-14	1.1000	1.1000	1.0200	1.0200	-9.735%	61	8,817	-50.980%
2026-07-13	1.1100	1.1700	1.0500	1.1300	+6.604%	210	8,814	-55.752%
2026-07-10	1.0500	1.0900	1.0400	1.0600	+7.071%	664	8,848	-52.830%
2026-07-09	1.0300	1.0300	0.9500	0.9900	-2.941%	116	8,559	-49.495%
2026-07-08	1.0900	1.1000	1.0200	1.0200	-3.774%	48	8,566	-50.980%
2026-07-07	1.0100	1.1000	1.0000	1.0600	+6.000%	272	8,528	-52.830%
2026-07-06	1.0100	1.0900	0.9700	1.0000	-9.091%	481	8,348	-50.000%
2026-07-02	0.9300	1.1000	0.9000	1.1000	+13.402%	185	7,880	-54.545%
2026-07-01	0.9000	0.9700	0.8700	0.9700	+21.250%	36	7,880	-48.454%
2026-06-30	0.8700	0.8700	0.8000	0.8000	-4.762%	18	7,869	-37.500%
2026-06-29	0.9000	0.9600	0.8400	0.8400	-13.402%	22	7,869	-40.476%
2026-06-26	1.0100	1.0700	0.9600	0.9700	-3.000%	344	7,865	-48.454%
2026-06-25	1.0200	1.1100	0.9900	1.0000	-5.660%	145	7,634	-50.000%
2026-06-24	0.8800	1.0600	0.8800	1.0600	+29.268%	196	7,592	-52.830%
2026-06-23	0.7700	0.8200	0.7700	0.8200	+3.797%	2	7,454	-39.024%
2026-06-22	0.6500	0.8000	0.6500	0.7900	+5.333%	20	7,452	-36.709%
2026-06-18	0.7400	0.7900	0.7400	0.7500	+5.634%	7	7,128	-33.333%
2026-06-17	0.8000	0.8000	0.6900	0.7100	-12.346%	447	7,128	-29.577%
2026-06-16	0.8400	0.8400	0.7700	0.8100	+2.532%	8	7,128	-38.272%
2026-06-15	0.7900	0.7900	0.7900	0.7900	-2.469%	1	7,119	-36.709%
2026-06-12	0.8100	0.8100	0.8100	0.8100	-3.571%	2	7,119	-38.272%
2026-06-11	0.8400	0.8400	0.8400	0.8400	-8.696%	1	7,119	-40.476%
2026-06-09	0.9000	0.9200	0.8900	0.9200	+16.456%	16	7,118	-45.652%
2026-06-08	0.8000	0.8200	0.7700	0.7900	+3.947%	43	7,113	-36.709%
2026-06-05	0.7000	0.7600	0.7000	0.7600	+24.590%	80	7,106	-34.211%
2026-06-04	0.6100	0.6100	0.6100	0.6100	-1.613%	1	7,107	-18.033%
2026-06-03	0.5300	0.6200	0.5300	0.6200	+12.727%	104	7,106	-19.355%
2026-06-02	0.7000	0.7000	0.5500	0.5500	-3.509%	12	7,134	-9.091%
2026-06-01	0.5900	0.6000	0.5700	0.5700	0.000%	5	7,135	-12.281%
2026-05-29	0.6100	0.6100	0.5700	0.5700	+7.547%	47	7,137	-12.281%
2026-05-28	0.7000	0.7400	0.5000	0.5300	-28.378%	112	7,136	-5.660%
2026-05-27	0.8000	0.8000	0.7200	0.7400	-8.642%	64	7,206	-32.432%
2026-05-26	0.8100	0.8100	0.8100	0.8100	-10.989%	12	7,204	-38.272%
2026-05-22	0.8100	0.9100	0.8000	0.9100	-1.087%	47	7,204	-45.055%
2026-05-21	0.9500	0.9500	0.9200	0.9200	+2.222%	3	7,199	-45.652%
2026-05-20	0.9500	0.9800	0.9000	0.9000	-4.255%	100	7,199	-44.444%
2026-05-19	0.9000	1.0000	0.9000	0.9400	+4.444%	1,759	6,034	-46.809%
2026-05-18	0.9000	0.9400	0.8800	0.9000	+7.143%	89	6,034	-44.444%
2026-05-15	0.7000	0.8400	0.7000	0.8400	+21.739%	23	6,034	-40.476%
2026-05-14	0.7000	0.7800	0.6700	0.6900	-34.286%	94	6,018	-27.536%
2026-05-13	1.0000	1.0500	1.0000	1.0500	+5.000%	51	5,976	-52.381%
2026-05-12	0.9600	1.0000	0.9600	1.0000	+3.093%	29	5,976	-50.000%
2026-05-11	0.9700	0.9700	0.9700	0.9700	-6.731%	2	5,976	-48.454%
2026-05-07	1.0400	1.0600	1.0400	1.0400	+2.970%	16	5,997	-51.923%
2026-05-06	0.9900	1.0400	0.9800	1.0100	+1.000%	110	5,981	-50.495%
2026-05-05	0.9500	1.0300	0.9500	1.0000	+2.041%	50	5,976	-50.000%
2026-05-04	0.9600	0.9800	0.9500	0.9800	+3.158%	307	5,936	-48.980%
2026-05-01	0.9500	0.9500	0.9500	0.9500	-5.941%	1	5,797	-47.368%
2026-04-30	0.9800	1.0100	0.9800	1.0100	-5.607%	12	5,797	-50.495%
2026-04-29	1.0000	1.1400	1.0000	1.0700	+17.582%	6,557	5,799	-53.271%
2026-04-28	0.8900	0.9600	0.8900	0.9100	-4.211%	65	166	-45.055%
2026-04-27	0.9500	0.9500	0.9500	0.9500	+4.396%	29	106	-47.368%
2026-04-23	0.9100	0.9100	0.9100	0.9100	-3.191%	6	77	-45.055%
2026-04-20	0.9800	0.9800	0.9300	0.9400	-3.093%	66	71	-46.809%
2026-04-17	0.9600	0.9700	0.9600	0.9700	0.000%	14	14	-48.454%

.dark-mode .QBNLlN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QBNLlN{ 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