Dark

ONDS20261218P7
ONDS Dec 18 2026 7.00 Put (ONDS261218P00007000)
option OPRA

EOD

Aug 13, 2026

0.8700+1.163%(+0.0100)211

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.9200	0.9200	0.7800	0.8700	+1.163%	211	3,644	0.000%
2026-08-12	0.8600	0.8600	0.8300	0.8600	-6.522%	14	3,464	+1.163%
2026-08-11	1.0800	1.0800	0.9200	0.9200	-11.538%	126	3,462	-5.435%
2026-08-10	1.0500	1.0800	0.9900	1.0400	-6.306%	198	3,461	-16.346%
2026-08-07	1.2000	1.2000	1.0000	1.1100	-4.310%	78	3,433	-21.622%
2026-08-06	1.2500	1.2500	1.1400	1.1600	-1.695%	22	3,472	-25.000%
2026-08-05	1.2100	1.2100	1.0600	1.1800	0.000%	87	3,473	-26.271%
2026-08-04	1.2100	1.3000	1.1800	1.1800	-13.235%	246	3,399	-26.271%
2026-08-03	1.6000	1.6000	1.3500	1.3600	-17.073%	109	3,188	-36.029%
2026-07-31	1.5300	1.6600	1.5300	1.6400	+3.145%	17	3,177	-46.951%
2026-07-30	1.8100	1.8100	1.5900	1.5900	-14.516%	100	3,166	-45.283%
2026-07-29	1.5500	1.8600	1.5500	1.8600	+23.179%	283	3,156	-53.226%
2026-07-28	1.5500	1.6300	1.4700	1.5100	-0.658%	129	3,182	-42.384%
2026-07-27	1.4000	1.5300	1.4000	1.5200	+1.333%	127	3,117	-42.763%
2026-07-24	1.5300	1.5300	1.3500	1.5000	+4.167%	20	3,212	-42.000%
2026-07-23	1.4600	1.5000	1.4100	1.4400	+2.857%	19	3,193	-39.583%
2026-07-22	1.3600	1.4400	1.2800	1.4000	-6.040%	271	3,177	-37.857%
2026-07-21	1.6200	1.6300	1.4400	1.4900	-15.819%	79	2,965	-41.611%
2026-07-20	1.8300	1.8300	1.7100	1.7700	-6.349%	19	2,926	-50.847%
2026-07-17	1.9500	1.9500	1.8200	1.8900	+2.162%	87	2,918	-53.968%
2026-07-16	1.8200	1.8800	1.7800	1.8500	+10.778%	45	2,834	-52.973%
2026-07-15	1.5300	1.7700	1.5300	1.6700	+7.742%	15	2,803	-47.904%
2026-07-14	1.6600	1.6600	1.5500	1.5500	-10.920%	11	2,788	-43.871%
2026-07-13	1.7500	1.7500	1.6300	1.7400	+6.748%	20	2,777	-50.000%
2026-07-10	1.5100	1.6500	1.5100	1.6300	+4.487%	263	2,763	-46.626%
2026-07-09	1.5500	1.5600	1.5000	1.5600	-1.887%	29	2,503	-44.231%
2026-07-08	1.6000	1.6200	1.5700	1.5900	-0.625%	168	2,477	-45.283%
2026-07-07	1.5700	1.6200	1.5600	1.6000	+4.575%	177	2,513	-45.625%
2026-07-06	1.5300	1.5600	1.5000	1.5300	-6.135%	27	2,491	-43.137%
2026-07-02	1.3600	1.6300	1.3600	1.6300	+18.116%	17	2,469	-46.626%
2026-07-01	1.3900	1.4500	1.3600	1.3800	+16.949%	45	2,469	-36.957%
2026-06-30	1.3000	1.3900	1.1800	1.1800	-16.901%	19	2,430	-26.271%
2026-06-29	1.3300	1.4800	1.3300	1.4200	-2.069%	69	2,431	-38.732%
2026-06-26	1.5800	1.5800	1.4500	1.4500	-4.605%	15	2,423	-40.000%
2026-06-25	1.5900	1.6600	1.5000	1.5200	0.000%	102	2,408	-42.763%
2026-06-24	1.2700	1.5600	1.2700	1.5200	+18.750%	274	2,356	-42.763%
2026-06-23	1.2600	1.2900	1.2000	1.2800	+4.918%	219	2,110	-32.031%
2026-06-22	1.1700	1.2500	1.1700	1.2200	+0.826%	40	2,091	-28.689%
2026-06-18	1.2500	1.2500	1.1900	1.2100	+9.009%	38	2,024	-28.099%
2026-06-17	1.2200	1.2200	1.1100	1.1100	-9.756%	26	2,024	-21.622%
2026-06-16	1.2300	1.2300	1.1800	1.2300	+1.653%	701	2,024	-29.268%
2026-06-15	1.2000	1.2100	1.2000	1.2100	-5.469%	56	1,256	-28.099%
2026-06-12	1.2500	1.2800	1.2500	1.2800	+6.667%	11	1,256	-32.031%
2026-06-11	1.2000	1.2000	1.2000	1.2000	-5.512%	1	1,256	-27.500%
2026-06-10	1.2000	1.3200	1.1700	1.2700	-3.788%	614	1,255	-31.496%
2026-06-09	1.1600	1.4200	1.0800	1.3200	+22.222%	41	641	-34.091%
2026-06-08	1.0800	1.0800	1.0800	1.0800	-3.571%	1	604	-19.444%
2026-06-05	1.0500	1.1600	1.0100	1.1200	+17.895%	210	603	-22.321%
2026-06-04	1.0500	1.0500	0.9500	0.9500	-5.000%	14	465	-8.421%
2026-06-03	0.9200	1.0000	0.9000	1.0000	+21.951%	125	453	-13.000%
2026-06-02	0.8200	0.8700	0.8200	0.8200	-3.529%	100	453	+6.098%
2026-06-01	0.9000	0.9000	0.8500	0.8500	-5.556%	4	423	+2.353%
2026-05-29	0.9400	0.9400	0.8700	0.9000	+11.111%	10	421	-3.333%
2026-05-28	0.9900	0.9900	0.8100	0.8100	-27.027%	240	414	+7.407%
2026-05-27	1.2100	1.2100	1.1000	1.1100	-7.500%	45	337	-21.622%
2026-05-22	1.2000	1.3000	1.2000	1.2000	-9.091%	14	315	-27.500%
2026-05-21	1.3200	1.3200	1.3200	1.3200	-9.589%	1	303	-34.091%
2026-05-20	1.3200	1.4600	1.3100	1.4600	+2.817%	127	303	-40.411%
2026-05-19	1.3300	1.4600	1.3300	1.4200	+5.185%	105	217	-38.732%
2026-05-18	1.2100	1.3900	1.2100	1.3500	+15.385%	63	217	-35.556%
2026-05-15	1.1500	1.1700	1.1500	1.1700	+6.364%	51	217	-25.641%
2026-05-14	1.2000	1.2000	1.0700	1.1000	-27.632%	34	244	-20.909%
2026-05-13	1.5200	1.5200	1.5200	1.5200	+8.571%	10	238	-42.763%
2026-05-12	1.4000	1.4000	1.4000	1.4000	+1.449%	2	238	-37.857%
2026-05-11	1.4600	1.4600	1.3500	1.3800	-6.757%	24	238	-36.957%
2026-05-08	1.4900	1.5100	1.4700	1.4800	-1.987%	42	212	-41.216%
2026-05-07	1.5000	1.5100	1.4900	1.5100	+4.138%	51	208	-42.384%
2026-05-06	1.5000	1.5100	1.4300	1.4500	0.000%	74	157	-40.000%
2026-05-05	1.4300	1.4500	1.4000	1.4500	+2.837%	46	143	-40.000%
2026-05-04	1.3800	1.4100	1.3800	1.4100	-6.623%	11	105	-38.298%
2026-04-29	1.4700	1.5500	1.4700	1.5100	+12.687%	21	104	-42.384%
2026-04-28	1.3100	1.3500	1.3100	1.3400	-3.597%	16	86	-35.075%
2026-04-27	1.3000	1.3900	1.3000	1.3900	+11.200%	5	71	-37.410%
2026-04-24	1.3900	1.3900	1.2500	1.2500	-7.407%	11	66	-30.400%
2026-04-23	1.3300	1.3600	1.3300	1.3500	+5.469%	4	65	-35.556%
2026-04-22	1.2300	1.2800	1.2300	1.2800	-0.775%	53	62	-32.031%
2026-04-21	1.2900	1.2900	1.2900	1.2900	-2.273%	9	39	-32.558%
2026-04-20	1.3100	1.3200	1.3100	1.3200	-9.589%	26	39	-34.091%
2026-04-17	1.3900	1.4600	1.3900	1.4600	0.000%	15	15	-40.411%

.dark-mode .LsWgxn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LsWgxn{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20261218P7ONDS Dec 18 2026 7.00 Put (ONDS261218P00007000)option OPRA

ONDS20261218P7
ONDS Dec 18 2026 7.00 Put (ONDS261218P00007000)
option OPRA