Dark

ONDS20261218P9
ONDS Dec 18 2026 9.00 Put (ONDS261218P00009000)
option OPRA

EOD

Sep 28, 2026

1.92-4.000%(-0.08)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.0100	2.0100	1.9200	1.9200	-4.000%	33	5,889	0.000%
2026-09-25	2.0100	2.0600	1.9500	2.0000	-1.478%	83	5,887	-4.000%
2026-09-24	2.2600	2.2600	2.0000	2.0300	-2.404%	7	5,885	-5.419%
2026-09-23	2.0500	2.0800	2.0500	2.0800	-0.952%	30	5,885	-7.692%
2026-09-22	2.1300	2.1300	2.1000	2.1000	-3.670%	3	5,885	-8.571%
2026-09-21	2.1800	2.1800	2.1800	2.1800	-2.679%	12	5,885	-11.927%
2026-09-18	2.3300	2.3300	2.2400	2.2400	+1.818%	170	5,885	-14.286%
2026-09-17	2.2900	2.2900	2.1800	2.2000	-9.091%	60	5,884	-12.727%
2026-09-16	2.4000	2.4200	2.3900	2.4200	+0.833%	10	5,864	-20.661%
2026-09-15	2.4200	2.4200	2.4000	2.4000	+2.564%	14	5,854	-20.000%
2026-09-14	2.2900	2.3400	2.2500	2.3400	-1.266%	44	5,858	-17.949%
2026-09-11	2.3800	2.4100	2.3700	2.3700	-2.869%	37	5,827	-18.987%
2026-09-10	2.3000	2.4400	2.3000	2.4400	+4.274%	3	5,810	-21.311%
2026-09-09	2.3100	2.3400	2.3000	2.3400	+7.834%	24	5,810	-17.949%
2026-09-08	2.1800	2.2000	2.1600	2.1700	-2.691%	55	5,800	-11.521%
2026-09-04	2.2400	2.2700	2.2200	2.2300	+0.450%	75	5,696	-13.901%
2026-09-03	2.1700	2.2200	2.1400	2.2200	-1.333%	58	5,696	-13.514%
2026-09-02	2.4800	2.4800	2.2500	2.2500	-12.451%	104	5,665	-14.667%
2026-09-01	2.3500	2.5700	2.3500	2.5700	+16.290%	78	5,664	-25.292%
2026-08-31	2.1800	2.2200	2.1800	2.2100	+2.791%	76	5,636	-13.122%
2026-08-28	1.9600	2.1500	1.9500	2.1500	+23.563%	95	5,631	-10.698%
2026-08-27	1.9500	1.9600	1.7400	1.7400	-15.122%	192	5,619	+10.345%
2026-08-26	2.0700	2.1100	2.0100	2.0500	+1.485%	37	5,562	-6.341%
2026-08-25	2.0900	2.0900	2.0100	2.0200	-0.980%	283	5,525	-4.950%
2026-08-24	1.9100	2.1000	1.9100	2.0400	+10.270%	409	5,472	-5.882%
2026-08-21	1.8800	1.9500	1.8500	1.8500	-9.314%	211	5,453	+3.784%
2026-08-20	2.0000	2.1200	2.0000	2.0400	+11.475%	350	5,408	-5.882%
2026-08-19	1.9100	1.9100	1.7700	1.8300	+1.667%	335	5,186	+4.918%
2026-08-18	1.8400	1.8600	1.7300	1.8000	+1.695%	174	4,964	+6.667%
2026-08-17	1.8700	2.0000	1.7600	1.7700	-1.117%	345	4,915	+8.475%
2026-08-14	1.8200	1.9400	1.7400	1.7900	-8.205%	757	4,611	+7.263%
2026-08-13	2.0500	2.0500	1.7900	1.9500	+8.333%	771	4,079	-1.538%
2026-08-12	1.9400	1.9400	1.7900	1.8000	-2.174%	766	3,550	+6.667%
2026-08-11	2.0000	2.0200	1.8200	1.8400	-13.208%	61	3,258	+4.348%
2026-08-10	2.1800	2.1800	2.0900	2.1200	-2.752%	94	3,276	-9.434%
2026-08-07	2.2300	2.2600	2.1800	2.1800	-6.838%	44	3,268	-11.927%
2026-08-06	2.4900	2.4900	2.2200	2.3400	-0.847%	102	3,261	-17.949%
2026-08-05	2.3100	2.3600	2.2900	2.3600	+1.288%	6	3,251	-18.644%
2026-08-04	2.3600	2.6000	2.3300	2.3300	-7.905%	178	3,247	-17.597%
2026-08-03	2.9300	2.9300	2.5300	2.5300	-15.947%	58	3,152	-24.111%
2026-07-31	3.0100	3.0200	3.0100	3.0100	-1.954%	26	3,099	-36.213%
2026-07-30	3.1600	3.1600	3.0200	3.0700	-6.970%	441	3,097	-37.459%
2026-07-29	2.8700	3.3000	2.8700	3.3000	+18.705%	11	2,861	-41.818%
2026-07-28	2.8100	2.9000	2.7800	2.7800	+1.091%	57	2,853	-30.935%
2026-07-27	2.7400	2.8400	2.6700	2.7500	-1.079%	11	2,822	-30.182%
2026-07-24	2.8700	2.8700	2.6300	2.7800	+0.725%	315	2,813	-30.935%
2026-07-23	2.7600	2.7600	2.7600	2.7600	+6.154%	1	2,535	-30.435%
2026-07-22	2.5700	2.6000	2.5700	2.6000	-8.451%	5	2,534	-26.154%
2026-07-21	3.0900	3.0900	2.7400	2.8400	-8.387%	1,048	2,534	-32.394%
2026-07-20	3.2000	3.2100	3.1000	3.1000	-7.463%	66	1,948	-38.065%
2026-07-17	3.4000	3.4000	3.2800	3.3500	+1.515%	145	1,947	-42.687%
2026-07-16	3.3400	3.3400	3.3000	3.3000	+5.096%	117	1,987	-41.818%
2026-07-15	3.2200	3.2200	3.1400	3.1400	+7.167%	7	1,929	-38.854%
2026-07-14	3.0400	3.0400	2.9300	2.9300	-6.984%	9	1,929	-34.471%
2026-07-13	3.1800	3.1800	2.9500	3.1500	+5.000%	122	1,920	-39.048%
2026-07-10	3.0000	3.0000	2.9700	3.0000	+9.489%	36	1,854	-36.000%
2026-07-09	2.7600	2.7600	2.7100	2.7400	-4.861%	11	1,824	-29.927%
2026-07-08	2.9100	2.9100	2.8800	2.8800	-2.703%	21	1,823	-33.333%
2026-07-07	2.9000	2.9600	2.8400	2.9600	+4.225%	148	1,808	-35.135%
2026-07-06	2.8500	2.8700	2.7700	2.8400	-0.351%	21	1,733	-32.394%
2026-07-02	2.6800	2.8500	2.6800	2.8500	+10.039%	64	1,714	-32.632%
2026-07-01	2.5800	2.6500	2.5800	2.5900	+2.778%	43	1,714	-25.869%
2026-06-30	2.5400	2.5600	2.5200	2.5200	-3.077%	34	1,709	-23.810%
2026-06-29	2.6500	2.6500	2.6000	2.6000	-4.762%	2	1,690	-26.154%
2026-06-26	2.7100	2.7300	2.7100	2.7300	-2.500%	7	1,690	-29.670%
2026-06-25	2.8500	2.9200	2.7900	2.8000	-2.439%	33	1,692	-31.429%
2026-06-24	2.4900	2.8700	2.4900	2.8700	+21.610%	442	1,694	-33.101%
2026-06-23	2.3800	2.4200	2.3000	2.3600	-3.673%	159	1,661	-18.644%
2026-06-22	2.2700	2.4500	2.2700	2.4500	+6.522%	63	1,512	-21.633%
2026-06-18	2.1400	2.4300	2.1400	2.3000	+0.877%	92	1,411	-16.522%
2026-06-17	2.3600	2.3600	2.2100	2.2800	-1.299%	34	1,411	-15.789%
2026-06-16	2.3300	2.3700	2.3100	2.3100	0.000%	140	1,411	-16.883%
2026-06-15	2.2100	2.3400	2.2100	2.3100	-1.282%	138	1,216	-16.883%
2026-06-12	2.3600	2.4400	2.3300	2.3400	+1.299%	35	1,216	-17.949%
2026-06-11	2.4100	2.4400	2.3100	2.3100	-3.750%	94	1,216	-16.883%
2026-06-10	2.2700	2.4000	2.2700	2.4000	0.000%	15	1,185	-20.000%
2026-06-09	2.2800	2.5900	2.2800	2.4000	+14.286%	695	1,181	-20.000%
2026-06-05	1.9700	2.1600	1.9700	2.1000	+16.667%	76	1,086	-8.571%
2026-06-04	1.8000	1.8300	1.8000	1.8000	-6.736%	4	1,074	+6.667%
2026-06-03	1.8000	1.9300	1.8000	1.9300	+19.136%	48	1,070	-0.518%
2026-06-02	1.6800	1.6800	1.6200	1.6200	-4.706%	7	1,025	+18.519%
2026-06-01	1.6800	1.7500	1.6800	1.7000	-0.585%	11	1,025	+12.941%
2026-05-29	1.7400	1.8500	1.7100	1.7100	+8.228%	300	1,015	+12.281%
2026-05-28	1.9300	1.9600	1.5200	1.5800	-26.168%	216	950	+21.519%
2026-05-27	2.2500	2.2500	2.1200	2.1400	-4.889%	12	845	-10.280%
2026-05-26	2.1600	2.2500	2.1600	2.2500	-5.858%	3	833	-14.667%
2026-05-22	2.3000	2.3900	2.3000	2.3900	-3.239%	78	836	-19.665%
2026-05-21	2.4800	2.4800	2.4000	2.4700	+3.782%	51	826	-22.267%
2026-05-20	2.4100	2.4100	2.3800	2.3800	-4.800%	4	826	-19.328%
2026-05-19	2.4000	2.5000	2.4000	2.5000	+4.167%	26	760	-23.200%
2026-05-18	2.2800	2.5300	2.2800	2.4000	+12.676%	96	760	-20.000%
2026-05-15	2.0000	2.1900	1.9000	2.1300	+9.231%	95	760	-9.859%
2026-05-14	2.2000	2.2800	1.8900	1.9500	-27.509%	43	631	-1.538%
2026-05-13	2.6800	2.6900	2.6100	2.6900	+9.350%	6	608	-28.625%
2026-05-12	2.4600	2.4600	2.4600	2.4600	-1.205%	9	608	-21.951%
2026-05-11	2.4900	2.4900	2.4900	2.4900	-6.038%	6	608	-22.892%
2026-05-08	2.5800	2.6500	2.5800	2.6500	-0.749%	10	602	-27.547%
2026-05-07	2.6500	2.7000	2.6200	2.6700	+2.692%	55	596	-28.090%
2026-05-06	2.6100	2.6100	2.5400	2.6000	+1.961%	86	546	-26.154%
2026-05-05	2.5000	2.6500	2.5000	2.5500	+2.000%	275	517	-24.706%
2026-05-04	2.4700	2.5000	2.4300	2.5000	+9.170%	110	255	-23.200%
2026-05-01	2.3000	2.3000	2.2600	2.2900	-8.400%	54	242	-16.157%
2026-04-30	2.5200	2.5200	2.5000	2.5000	-5.303%	22	242	-23.200%
2026-04-29	2.5900	2.6900	2.5900	2.6400	+11.392%	103	222	-27.273%
2026-04-27	2.3700	2.3700	2.3700	2.3700	-1.660%	1	131	-18.987%
2026-04-23	2.0200	2.4100	2.0200	2.4100	+8.559%	4	130	-20.332%
2026-04-22	2.0000	2.2200	2.0000	2.2200	-3.478%	2	126	-13.514%
2026-04-20	2.2500	2.3500	2.2500	2.3000	-8.367%	8	124	-16.522%
2026-04-17	2.1100	2.5100	2.1100	2.5100	+5.462%	118	122	-23.506%
2026-04-16	2.3900	2.3900	2.3800	2.3800	0.000%	4	0	-19.328%

.dark-mode .JxmqDb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JxmqDb{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20261218P9ONDS Dec 18 2026 9.00 Put (ONDS261218P00009000)option OPRA

ONDS20261218P9
ONDS Dec 18 2026 9.00 Put (ONDS261218P00009000)
option OPRA