Dark

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

EOD

Sep 29, 2026

1.36+7.937%(+0.10)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3600	1.3700	1.2800	1.3600	+7.937%	94	33,805	0.000%
2026-09-28	1.3600	1.3600	1.2600	1.2600	-6.667%	100	33,813	+7.937%
2026-09-25	1.3300	1.3500	1.2400	1.3500	-2.878%	53	33,813	+0.741%
2026-09-24	1.4400	1.4400	1.3600	1.3900	-2.113%	34	33,829	-2.158%
2026-09-23	1.2800	1.4200	1.2500	1.4200	+7.576%	192	33,834	-4.225%
2026-09-22	1.4500	1.4500	1.3200	1.3200	-12.000%	1,241	33,790	+3.030%
2026-09-21	1.4500	1.5000	1.4000	1.5000	-1.961%	423	33,475	-9.333%
2026-09-18	1.5800	1.5900	1.5300	1.5300	+0.658%	17	33,405	-11.111%
2026-09-17	1.5300	1.5700	1.5000	1.5200	-11.628%	1,268	33,401	-10.526%
2026-09-16	1.6800	1.7700	1.6800	1.7200	+4.242%	18	33,315	-20.930%
2026-09-15	1.6900	1.6900	1.6500	1.6500	-1.786%	5	33,301	-17.576%
2026-09-14	1.7100	1.7100	1.6000	1.6800	-0.592%	20,014	33,300	-19.048%
2026-09-11	1.7000	1.7000	1.6300	1.6900	-0.588%	109	17,048	-19.527%
2026-09-10	1.6300	1.7000	1.6300	1.7000	+4.938%	27	16,948	-20.000%
2026-09-09	1.6000	1.6200	1.6000	1.6200	+5.195%	13	16,965	-16.049%
2026-09-08	1.4800	1.5400	1.4800	1.5400	-0.645%	2	16,952	-11.688%
2026-09-04	1.6000	1.6000	1.5500	1.5500	+2.649%	49	16,927	-12.258%
2026-09-03	1.5200	1.5300	1.4600	1.5100	-5.031%	19	16,927	-9.934%
2026-09-02	1.8200	1.8200	1.5800	1.5900	-14.054%	1,203	16,918	-14.465%
2026-09-01	1.7700	1.8500	1.7000	1.8500	+20.915%	896	16,271	-26.486%
2026-08-31	1.5400	1.5600	1.5100	1.5300	+4.795%	160	15,686	-11.111%
2026-08-28	1.3400	1.4900	1.3400	1.4600	+22.689%	1,967	15,555	-6.849%
2026-08-27	1.2200	1.2200	1.1500	1.1900	-13.768%	169	13,686	+14.286%
2026-08-26	1.4300	1.4800	1.3800	1.3800	-2.128%	317	13,675	-1.449%
2026-08-25	1.4500	1.4500	1.3800	1.4100	-1.399%	148	13,447	-3.546%
2026-08-24	1.3100	1.4300	1.3100	1.4300	+12.598%	296	13,320	-4.895%
2026-08-21	1.3100	1.3400	1.2600	1.2700	-12.414%	142	13,298	+7.087%
2026-08-20	1.4100	1.4700	1.4000	1.4500	+17.886%	225	13,268	-6.207%
2026-08-19	1.2500	1.2600	1.2300	1.2300	+2.500%	53	13,109	+10.569%
2026-08-18	1.2100	1.2900	1.1800	1.2000	-4.000%	151	13,070	+13.333%
2026-08-17	1.3900	1.3900	1.2100	1.2500	0.000%	254	13,001	+8.800%
2026-08-14	1.3000	1.3800	1.1900	1.2500	-6.015%	633	12,861	+8.800%
2026-08-13	1.4300	1.4500	1.2200	1.3300	+2.308%	633	12,629	+2.256%
2026-08-12	1.4100	1.4100	1.2500	1.3000	-3.704%	702	12,270	+4.615%
2026-08-11	1.5000	1.5400	1.3500	1.3500	-14.557%	70	12,129	+0.741%
2026-08-10	1.5100	1.5900	1.5100	1.5800	-3.067%	43	12,087	-13.924%
2026-08-07	1.7000	1.7000	1.6100	1.6300	-1.212%	91	12,088	-16.564%
2026-08-06	1.8700	1.8700	1.6400	1.6500	-4.070%	83	12,040	-17.576%
2026-08-05	1.7200	1.7600	1.6800	1.7200	-1.149%	254	12,010	-20.930%
2026-08-04	1.7500	1.7500	1.7000	1.7400	-8.421%	158	11,808	-21.839%
2026-08-03	2.1700	2.1800	1.9000	1.9000	-15.179%	180	11,694	-28.421%
2026-07-31	2.2700	2.2700	2.2400	2.2400	-1.754%	41	11,537	-39.286%
2026-07-30	2.3800	2.4200	2.2800	2.2800	-9.881%	1,040	11,526	-40.351%
2026-07-29	2.2600	2.5500	2.2600	2.5300	+21.635%	615	10,612	-46.245%
2026-07-28	2.2100	2.3400	2.0700	2.0800	-0.478%	246	10,109	-34.615%
2026-07-27	2.0800	2.1700	1.9900	2.0900	+2.956%	74	9,886	-34.928%
2026-07-24	2.2200	2.2200	1.9300	2.0300	-0.976%	139	9,852	-33.005%
2026-07-23	2.0200	2.1500	2.0100	2.0500	+4.061%	2,181	9,726	-33.659%
2026-07-22	2.0400	2.0400	1.8300	1.9700	-6.635%	748	7,800	-30.964%
2026-07-21	2.2200	2.2200	2.0500	2.1100	-12.448%	63	7,339	-35.545%
2026-07-20	2.4800	2.4800	2.3800	2.4100	-5.118%	289	7,338	-43.568%
2026-07-17	2.7100	2.7100	2.5300	2.5400	-0.392%	44	7,347	-46.457%
2026-07-16	2.4200	2.5800	2.4200	2.5500	+8.051%	116	7,348	-46.667%
2026-07-15	2.2000	2.4800	2.2000	2.3600	+7.273%	7,218	7,357	-42.373%
2026-07-14	2.3100	2.3100	2.2000	2.2000	-5.172%	53	1,667	-38.182%
2026-07-13	2.3600	2.4000	2.2400	2.3200	+1.754%	51	1,635	-41.379%
2026-07-10	2.2700	2.2900	2.2400	2.2800	+10.145%	63	1,603	-40.351%
2026-07-09	2.1100	2.1100	2.0700	2.0700	-5.909%	7	1,554	-34.300%
2026-07-08	2.0600	2.2600	2.0600	2.2000	-2.655%	17	1,547	-38.182%
2026-07-07	2.2100	2.2600	2.1900	2.2600	+8.134%	12	1,532	-39.823%
2026-07-06	2.1800	2.1800	2.0900	2.0900	-5.000%	42	1,525	-34.928%
2026-07-02	1.9200	2.2100	1.9200	2.2000	+10.000%	10	1,500	-38.182%
2026-07-01	2.0000	2.0000	2.0000	2.0000	+5.263%	5	1,500	-32.000%
2026-06-30	1.9000	1.9400	1.9000	1.9000	-3.553%	55	1,495	-28.421%
2026-06-29	2.1300	2.1300	1.9700	1.9700	-3.902%	39	1,443	-30.964%
2026-06-26	2.1800	2.1800	2.0400	2.0500	-3.302%	352	1,434	-33.659%
2026-06-25	2.1400	2.2800	2.0200	2.1200	-1.395%	150	1,198	-35.849%
2026-06-24	1.8300	2.2000	1.8300	2.1500	+18.132%	259	1,151	-36.744%
2026-06-23	1.8300	1.8300	1.7400	1.8200	+7.059%	236	1,146	-25.275%
2026-06-22	1.6100	1.8100	1.5800	1.7000	-1.734%	82	1,037	-20.000%
2026-06-18	1.6400	1.7400	1.6400	1.7300	+6.135%	39	808	-21.387%
2026-06-17	1.7300	1.7300	1.6000	1.6300	-10.929%	183	808	-16.564%
2026-06-16	1.7900	1.8300	1.7000	1.8300	+5.780%	10	808	-25.683%
2026-06-15	1.7100	1.8000	1.6500	1.7300	-3.889%	22	793	-21.387%
2026-06-12	1.7800	1.8000	1.7800	1.8000	+4.651%	2	793	-24.444%
2026-06-11	1.8100	1.8800	1.7200	1.7200	-0.578%	171	793	-20.930%
2026-06-10	1.7200	1.8000	1.7200	1.7300	-4.945%	19	816	-21.387%
2026-06-09	1.6000	1.9500	1.6000	1.8200	+13.750%	35	803	-25.275%
2026-06-08	1.5600	1.6000	1.5600	1.6000	-2.439%	14	787	-15.000%
2026-06-05	1.5200	1.6400	1.5200	1.6400	+9.333%	18	775	-17.073%
2026-06-04	1.5000	1.5000	1.5000	1.5000	+4.895%	3	767	-9.333%
2026-06-03	0.9700	1.4300	0.9700	1.4300	+16.260%	65	768	-4.895%
2026-06-02	1.1700	1.2300	1.1700	1.2300	+3.361%	4	775	+10.569%
2026-06-01	1.2000	1.3500	1.1900	1.1900	-13.139%	24	772	+14.286%
2026-05-29	1.2200	1.3900	1.2200	1.3700	+17.094%	19	775	-0.730%
2026-05-28	1.4300	1.4500	1.1200	1.1700	-29.518%	191	772	+16.239%
2026-05-27	1.6600	1.6900	1.5400	1.6600	-5.682%	44	725	-18.072%
2026-05-26	1.6500	1.7600	1.6500	1.7600	-0.565%	136	738	-22.727%
2026-05-22	1.6900	1.7700	1.6900	1.7700	-5.348%	18	724	-23.164%
2026-05-21	1.8500	1.9400	1.8500	1.8700	+1.081%	5	717	-27.273%
2026-05-20	1.8200	1.9300	1.8200	1.8500	-2.116%	65	717	-26.486%
2026-05-19	1.7800	2.0300	1.7800	1.8900	+4.420%	128	631	-28.042%
2026-05-18	1.6400	1.8700	1.6400	1.8100	+13.125%	40	631	-24.862%
2026-05-15	1.5000	1.6500	1.5000	1.6000	+9.589%	84	631	-15.000%
2026-05-14	1.7700	1.7700	1.4600	1.4600	-25.128%	296	599	-6.849%
2026-05-13	2.0200	2.0300	1.9500	1.9500	+1.036%	167	525	-30.256%
2026-05-12	1.9300	1.9300	1.9300	1.9300	+2.116%	100	525	-29.534%
2026-05-11	1.9600	1.9600	1.8800	1.8900	-5.970%	3	525	-28.042%
2026-05-08	2.0000	2.0800	2.0000	2.0100	-1.951%	98	425	-32.338%
2026-05-07	2.0400	2.1000	2.0300	2.0500	+7.895%	37	372	-33.659%
2026-05-06	2.0600	2.0600	1.9000	1.9000	-5.000%	12	358	-28.421%
2026-05-05	2.0000	2.0000	2.0000	2.0000	+5.263%	14	347	-32.000%
2026-05-04	1.9000	1.9100	1.8500	1.9000	0.000%	102	350	-28.421%
2026-05-01	1.9000	1.9000	1.9000	1.9000	+1.064%	2	343	-28.421%
2026-04-30	1.9800	1.9800	1.8800	1.8800	-6.000%	28	343	-27.660%
2026-04-29	1.9000	2.1400	1.9000	2.0000	+14.943%	89	338	-32.000%
2026-04-24	1.8000	1.8200	1.7400	1.7400	-4.918%	154	259	-21.839%
2026-04-23	1.8300	1.8300	1.8300	1.8300	+7.018%	1	119	-25.683%
2026-04-22	1.7100	1.7100	1.7100	1.7100	-9.043%	2	119	-20.468%
2026-04-17	1.9200	1.9200	1.8100	1.8800	+1.075%	149	117	-27.660%
2026-04-16	1.8600	1.8600	1.8600	1.8600	0.000%	1	0	-26.882%

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