Dark

ONDS20261218P8
ONDS Dec 18 2026 8.00 Put (ONDS261218P00008000)
option OPRA

EOD

Aug 13, 2026

1.33+2.308%(+0.03)633

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.4300	1.4500	1.2200	1.3300	+2.308%	633	12,629	0.000%
2026-08-12	1.4100	1.4100	1.2500	1.3000	-3.704%	702	12,270	+2.308%
2026-08-11	1.5000	1.5400	1.3500	1.3500	-14.557%	70	12,129	-1.481%
2026-08-10	1.5100	1.5900	1.5100	1.5800	-3.067%	43	12,087	-15.823%
2026-08-07	1.7000	1.7000	1.6100	1.6300	-1.212%	91	12,088	-18.405%
2026-08-06	1.8700	1.8700	1.6400	1.6500	-4.070%	83	12,040	-19.394%
2026-08-05	1.7200	1.7600	1.6800	1.7200	-1.149%	254	12,010	-22.674%
2026-08-04	1.7500	1.7500	1.7000	1.7400	-8.421%	158	11,808	-23.563%
2026-08-03	2.1700	2.1800	1.9000	1.9000	-15.179%	180	11,694	-30.000%
2026-07-31	2.2700	2.2700	2.2400	2.2400	-1.754%	41	11,537	-40.625%
2026-07-30	2.3800	2.4200	2.2800	2.2800	-9.881%	1,040	11,526	-41.667%
2026-07-29	2.2600	2.5500	2.2600	2.5300	+21.635%	615	10,612	-47.431%
2026-07-28	2.2100	2.3400	2.0700	2.0800	-0.478%	246	10,109	-36.058%
2026-07-27	2.0800	2.1700	1.9900	2.0900	+2.956%	74	9,886	-36.364%
2026-07-24	2.2200	2.2200	1.9300	2.0300	-0.976%	139	9,852	-34.483%
2026-07-23	2.0200	2.1500	2.0100	2.0500	+4.061%	2,181	9,726	-35.122%
2026-07-22	2.0400	2.0400	1.8300	1.9700	-6.635%	748	7,800	-32.487%
2026-07-21	2.2200	2.2200	2.0500	2.1100	-12.448%	63	7,339	-36.967%
2026-07-20	2.4800	2.4800	2.3800	2.4100	-5.118%	289	7,338	-44.813%
2026-07-17	2.7100	2.7100	2.5300	2.5400	-0.392%	44	7,347	-47.638%
2026-07-16	2.4200	2.5800	2.4200	2.5500	+8.051%	116	7,348	-47.843%
2026-07-15	2.2000	2.4800	2.2000	2.3600	+7.273%	7,218	7,357	-43.644%
2026-07-14	2.3100	2.3100	2.2000	2.2000	-5.172%	53	1,667	-39.545%
2026-07-13	2.3600	2.4000	2.2400	2.3200	+1.754%	51	1,635	-42.672%
2026-07-10	2.2700	2.2900	2.2400	2.2800	+10.145%	63	1,603	-41.667%
2026-07-09	2.1100	2.1100	2.0700	2.0700	-5.909%	7	1,554	-35.749%
2026-07-08	2.0600	2.2600	2.0600	2.2000	-2.655%	17	1,547	-39.545%
2026-07-07	2.2100	2.2600	2.1900	2.2600	+8.134%	12	1,532	-41.150%
2026-07-06	2.1800	2.1800	2.0900	2.0900	-5.000%	42	1,525	-36.364%
2026-07-02	1.9200	2.2100	1.9200	2.2000	+10.000%	10	1,500	-39.545%
2026-07-01	2.0000	2.0000	2.0000	2.0000	+5.263%	5	1,500	-33.500%
2026-06-30	1.9000	1.9400	1.9000	1.9000	-3.553%	55	1,495	-30.000%
2026-06-29	2.1300	2.1300	1.9700	1.9700	-3.902%	39	1,443	-32.487%
2026-06-26	2.1800	2.1800	2.0400	2.0500	-3.302%	352	1,434	-35.122%
2026-06-25	2.1400	2.2800	2.0200	2.1200	-1.395%	150	1,198	-37.264%
2026-06-24	1.8300	2.2000	1.8300	2.1500	+18.132%	259	1,151	-38.140%
2026-06-23	1.8300	1.8300	1.7400	1.8200	+7.059%	236	1,146	-26.923%
2026-06-22	1.6100	1.8100	1.5800	1.7000	-1.734%	82	1,037	-21.765%
2026-06-18	1.6400	1.7400	1.6400	1.7300	+6.135%	39	808	-23.121%
2026-06-17	1.7300	1.7300	1.6000	1.6300	-10.929%	183	808	-18.405%
2026-06-16	1.7900	1.8300	1.7000	1.8300	+5.780%	10	808	-27.322%
2026-06-15	1.7100	1.8000	1.6500	1.7300	-3.889%	22	793	-23.121%
2026-06-12	1.7800	1.8000	1.7800	1.8000	+4.651%	2	793	-26.111%
2026-06-11	1.8100	1.8800	1.7200	1.7200	-0.578%	171	793	-22.674%
2026-06-10	1.7200	1.8000	1.7200	1.7300	-4.945%	19	816	-23.121%
2026-06-09	1.6000	1.9500	1.6000	1.8200	+13.750%	35	803	-26.923%
2026-06-08	1.5600	1.6000	1.5600	1.6000	-2.439%	14	787	-16.875%
2026-06-05	1.5200	1.6400	1.5200	1.6400	+9.333%	18	775	-18.902%
2026-06-04	1.5000	1.5000	1.5000	1.5000	+4.895%	3	767	-11.333%
2026-06-03	0.9700	1.4300	0.9700	1.4300	+16.260%	65	768	-6.993%
2026-06-02	1.1700	1.2300	1.1700	1.2300	+3.361%	4	775	+8.130%
2026-06-01	1.2000	1.3500	1.1900	1.1900	-13.139%	24	772	+11.765%
2026-05-29	1.2200	1.3900	1.2200	1.3700	+17.094%	19	775	-2.920%
2026-05-28	1.4300	1.4500	1.1200	1.1700	-29.518%	191	772	+13.675%
2026-05-27	1.6600	1.6900	1.5400	1.6600	-5.682%	44	725	-19.880%
2026-05-26	1.6500	1.7600	1.6500	1.7600	-0.565%	136	738	-24.432%
2026-05-22	1.6900	1.7700	1.6900	1.7700	-5.348%	18	724	-24.859%
2026-05-21	1.8500	1.9400	1.8500	1.8700	+1.081%	5	717	-28.877%
2026-05-20	1.8200	1.9300	1.8200	1.8500	-2.116%	65	717	-28.108%
2026-05-19	1.7800	2.0300	1.7800	1.8900	+4.420%	128	631	-29.630%
2026-05-18	1.6400	1.8700	1.6400	1.8100	+13.125%	40	631	-26.519%
2026-05-15	1.5000	1.6500	1.5000	1.6000	+9.589%	84	631	-16.875%
2026-05-14	1.7700	1.7700	1.4600	1.4600	-25.128%	296	599	-8.904%
2026-05-13	2.0200	2.0300	1.9500	1.9500	+1.036%	167	525	-31.795%
2026-05-12	1.9300	1.9300	1.9300	1.9300	+2.116%	100	525	-31.088%
2026-05-11	1.9600	1.9600	1.8800	1.8900	-5.970%	3	525	-29.630%
2026-05-08	2.0000	2.0800	2.0000	2.0100	-1.951%	98	425	-33.831%
2026-05-07	2.0400	2.1000	2.0300	2.0500	+7.895%	37	372	-35.122%
2026-05-06	2.0600	2.0600	1.9000	1.9000	-5.000%	12	358	-30.000%
2026-05-05	2.0000	2.0000	2.0000	2.0000	+5.263%	14	347	-33.500%
2026-05-04	1.9000	1.9100	1.8500	1.9000	0.000%	102	350	-30.000%
2026-05-01	1.9000	1.9000	1.9000	1.9000	+1.064%	2	343	-30.000%
2026-04-30	1.9800	1.9800	1.8800	1.8800	-6.000%	28	343	-29.255%
2026-04-29	1.9000	2.1400	1.9000	2.0000	+14.943%	89	338	-33.500%
2026-04-24	1.8000	1.8200	1.7400	1.7400	-4.918%	154	259	-23.563%
2026-04-23	1.8300	1.8300	1.8300	1.8300	+7.018%	1	119	-27.322%
2026-04-22	1.7100	1.7100	1.7100	1.7100	-9.043%	2	119	-22.222%
2026-04-17	1.9200	1.9200	1.8100	1.8800	+1.075%	149	117	-29.255%
2026-04-16	1.8600	1.8600	1.8600	1.8600	0.000%	1	0	-28.495%

.dark-mode .xzKQqb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xzKQqb{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20261218P8ONDS Dec 18 2026 8.00 Put (ONDS261218P00008000)option OPRA

ONDS20261218P8
ONDS Dec 18 2026 8.00 Put (ONDS261218P00008000)
option OPRA