Dark

ONDS20270115C0.5
ONDS Jan 15 2027 0.50 Call (ONDS270115C00000500)
option OPRA

EOD

Aug 12, 2026

8.90+3.488%(+0.30)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	9.2800	9.3000	8.9000	8.9000	+3.488%	64	88	0.000%
2026-08-07	8.6000	8.6000	8.6000	8.6000	+18.457%	2	50	+3.488%
2026-07-29	7.2600	7.2600	7.2600	7.2600	-0.955%	1	49	+22.590%
2026-07-27	7.3300	7.3300	7.3300	7.3300	-5.419%	2	49	+21.419%
2026-07-22	7.7500	7.7500	7.7500	7.7500	+11.994%	2	84	+14.839%
2026-07-10	6.9200	6.9200	6.9200	6.9200	-0.288%	2	86	+28.613%
2026-07-07	6.9400	6.9400	6.9400	6.9400	-5.834%	1	85	+28.242%
2026-06-26	6.8500	7.3700	6.8500	7.3700	-17.005%	4	84	+20.760%
2026-06-17	8.7900	8.8800	8.7900	8.8800	-2.203%	2	84	+0.225%
2026-06-15	9.0800	9.0800	9.0800	9.0800	-0.656%	1	84	-1.982%
2026-06-12	8.9000	9.1400	8.9000	9.1400	+2.352%	2	84	-2.626%
2026-06-09	9.8200	9.8200	8.6100	8.9300	-22.145%	9	84	-0.336%
2026-06-04	11.4700	11.4700	11.4700	11.4700	-11.769%	1	83	-22.406%
2026-06-02	13.1000	13.1800	13.0000	13.0000	-1.887%	3	83	-31.538%
2026-06-01	13.2500	13.2500	13.2500	13.2500	+4.249%	4	83	-32.830%
2026-05-28	11.1000	13.0000	11.1000	12.7100	+21.048%	39	87	-29.976%
2026-05-27	9.6000	10.5000	9.5500	10.5000	+11.702%	16	123	-15.238%
2026-05-26	9.6000	9.8000	9.4000	9.4000	+7.062%	12	138	-5.319%
2026-05-22	8.9700	8.9700	8.7800	8.7800	+0.804%	3	128	+1.367%
2026-05-21	8.7100	8.7100	8.7100	8.7100	+1.279%	1	126	+2.181%
2026-05-19	8.6000	8.6000	8.6000	8.6000	-10.230%	10	126	+3.488%
2026-05-18	9.5800	9.5800	9.5800	9.5800	-12.909%	7	117	-7.098%
2026-05-15	11.0000	11.0000	11.0000	11.0000	0.000%	4	117	-19.091%
2026-05-14	10.8000	11.0000	10.8000	11.0000	+29.412%	4	113	-19.091%
2026-05-07	8.5000	8.5000	8.5000	8.5000	-2.411%	1	113	+4.706%
2026-05-06	8.7100	8.7100	8.7100	8.7100	-13.762%	1	112	+2.181%
2026-04-20	10.1000	10.1000	10.1000	10.1000	+4.124%	44	112	-11.881%
2026-04-16	9.7000	9.7000	9.7000	9.7000	+4.413%	1	156	-8.247%
2026-04-15	9.2900	9.2900	9.2900	9.2900	+2.539%	1	157	-4.198%
2026-04-14	9.0600	9.0600	9.0600	9.0600	+0.555%	1	158	-1.766%
2026-04-13	9.0100	9.0100	9.0100	9.0100	+4.042%	2	158	-1.221%
2026-04-10	8.6600	8.6600	8.6600	8.6600	-1.029%	1	160	+2.771%
2026-04-09	8.8500	8.8500	8.7500	8.7500	-2.778%	3	159	+1.714%
2026-04-08	9.0000	9.0000	9.0000	9.0000	-2.174%	1	156	-1.111%
2026-04-06	9.2000	9.2000	9.2000	9.2000	+5.747%	3	155	-3.261%
2026-04-01	8.7000	8.7000	8.7000	8.7000	+2.959%	1	158	+2.299%
2026-03-31	8.4500	8.4500	8.4500	8.4500	+1.198%	1	159	+5.325%
2026-03-27	8.3500	8.3500	8.3500	8.3500	-16.500%	5	158	+6.587%
2026-03-25	10.1000	10.1000	10.0000	10.0000	0.000%	45	153	-11.000%
2026-03-20	10.0000	10.0000	10.0000	10.0000	-2.913%	2	109	-11.000%
2026-03-17	10.2000	10.3000	10.0500	10.3000	+3.726%	5	107	-13.592%
2026-03-16	9.9300	9.9300	9.9300	9.9300	+3.762%	1	109	-10.373%
2026-03-13	9.8500	9.8500	9.5700	9.5700	-3.333%	2	110	-7.001%
2026-03-12	9.9000	9.9000	9.9000	9.9000	+3.340%	1	109	-10.101%
2026-03-10	9.5800	9.5800	9.5800	9.5800	+0.314%	1	110	-7.098%
2026-03-06	9.9500	11.0500	9.5500	9.5500	-9.393%	5	111	-6.806%
2026-03-02	11.4000	11.5000	10.5400	10.5400	+5.190%	5	109	-15.560%
2026-02-25	10.0200	10.0200	10.0200	10.0200	+16.512%	1	113	-11.178%
2026-02-17	8.6000	8.6000	8.6000	8.6000	-8.021%	1	113	+3.488%
2026-02-11	9.3500	9.3500	9.3500	9.3500	0.000%	1	112	-4.813%
2026-02-10	9.3500	9.3500	9.3500	9.3500	+2.634%	1	111	-4.813%
2026-02-06	8.4000	9.1100	8.4000	9.1100	+8.452%	2	110	-2.305%
2026-02-05	8.3000	8.4000	8.3000	8.4000	-5.405%	4	203	+5.952%
2026-02-04	9.1500	9.1600	8.8800	8.8800	-9.848%	15	202	+0.225%
2026-01-30	10.5500	10.5500	9.8500	9.8500	-9.881%	2	199	-9.645%
2026-01-29	11.2000	11.2000	10.8500	10.9300	-11.498%	15	198	-18.573%
2026-01-28	12.3500	12.3500	12.3500	12.3500	+14.352%	1	185	-27.935%
2026-01-26	11.8000	11.8000	10.8000	10.8000	-11.765%	2	185	-17.593%
2026-01-22	13.7500	13.7500	12.2400	12.2400	-8.657%	3	183	-27.288%
2026-01-15	13.4000	13.4000	13.4000	13.4000	+2.998%	1	180	-33.582%
2026-01-14	13.0100	13.0100	13.0100	13.0100	-3.985%	3	180	-31.591%
2026-01-13	13.5000	13.5500	12.8500	13.5500	+7.540%	15	179	-34.317%
2026-01-12	12.6000	12.6000	12.6000	12.6000	-6.040%	1	172	-29.365%
2026-01-09	13.4100	13.4100	13.4100	13.4100	+7.797%	2	171	-33.632%
2026-01-07	12.4400	12.4400	12.4400	12.4400	+38.376%	10	169	-28.457%
2025-12-31	9.6200	9.6200	8.9900	8.9900	+16.753%	41	168	-1.001%
2025-12-19	7.5500	7.7000	7.5500	7.7000	+1.316%	14	168	+15.584%
2025-12-18	7.6000	7.6000	7.6000	7.6000	-1.299%	13	169	+17.105%
2025-12-17	7.7000	7.7000	7.7000	7.7000	+5.479%	2	156	+15.584%
2025-12-15	7.4000	7.4000	7.3000	7.3000	-6.650%	21	156	+21.918%
2025-12-11	7.8200	7.8200	7.8200	7.8200	-10.731%	1	136	+13.811%
2025-12-08	8.7600	8.7600	8.7600	8.7600	+12.308%	6	135	+1.598%
2025-12-02	7.8000	7.8000	7.8000	7.8000	+1.299%	7	141	+14.103%
2025-12-01	7.7000	7.7000	7.7000	7.7000	-2.532%	5	139	+15.584%
2025-11-25	7.9000	7.9000	7.9000	7.9000	-1.250%	1	139	+12.658%
2025-11-24	6.9000	8.0000	6.9000	8.0000	+32.450%	6	138	+11.250%
2025-11-21	6.1000	6.1000	6.0400	6.0400	-7.077%	2	137	+47.351%
2025-11-13	6.5000	6.5000	6.5000	6.5000	+12.069%	90	137	+36.923%
2025-11-10	5.8000	5.8000	5.8000	5.8000	+16.000%	90	191	+53.448%
2025-11-07	4.3000	5.0000	4.3000	5.0000	+1.833%	13	101	+78.000%
2025-11-06	4.9000	4.9100	4.9000	4.9100	-10.727%	26	114	+81.263%
2025-11-05	5.5000	5.5000	5.5000	5.5000	-4.679%	7	99	+61.818%
2025-11-04	5.7700	5.7700	5.7700	5.7700	-15.147%	1	107	+54.246%
2025-10-28	6.8000	6.8000	6.8000	6.8000	+0.741%	15	108	+30.882%
2025-10-22	6.7500	6.7500	6.7500	6.7500	-0.735%	1	94	+31.852%
2025-10-21	6.8000	6.8000	6.8000	6.8000	-8.108%	10	93	+30.882%
2025-10-17	8.0000	8.0000	7.4000	7.4000	-25.253%	4	83	+20.270%
2025-10-14	9.9000	9.9000	9.9000	9.9000	-4.440%	2	79	-10.101%
2025-10-08	8.0000	10.3600	8.0000	10.3600	+12.000%	18	79	-14.093%
2025-10-03	9.5000	10.8000	6.5000	9.2500	+26.712%	74	100	-3.784%
2025-09-26	7.0000	7.3000	7.0000	7.3000	+8.148%	4	71	+21.918%
2025-09-22	6.7500	6.7500	6.7500	6.7500	+8.871%	2	74	+31.852%
2025-09-19	6.2000	6.2000	6.2000	6.2000	+12.727%	1	72	+43.548%
2025-09-16	5.8700	5.8700	5.5000	5.5000	-5.172%	9	73	+61.818%
2025-09-11	5.8700	5.8800	5.8000	5.8000	+5.455%	9	68	+53.448%
2025-09-10	5.1000	5.5000	5.1000	5.5000	+12.245%	3	62	+61.818%
2025-09-09	5.0000	5.3000	4.9000	4.9000	-40.244%	12	60	+81.633%
2025-09-08	8.2000	8.2000	8.2000	8.2000	+57.692%	1	50	+8.537%
2025-09-05	5.2000	5.2000	5.2000	5.2000	+8.333%	1	50	+71.154%
2025-09-04	4.8000	4.8000	4.8000	4.8000	-6.433%	9	51	+85.417%
2025-09-03	5.1300	5.1300	5.1300	5.1300	-6.727%	10	42	+73.489%
2025-08-29	5.5000	5.5000	5.5000	5.5000	+5.769%	1	32	+61.818%
2025-08-28	4.9000	5.2000	4.9000	5.2000	+18.993%	5	32	+71.154%
2025-08-26	5.5000	5.5000	4.3700	4.3700	+12.051%	5	31	+103.661%
2025-08-22	4.0300	4.0300	3.9000	3.9000	+25.806%	31	31	+128.205%
2025-08-21	3.1000	3.1000	3.1000	3.1000	-3.125%	10	45	+187.097%
2025-08-20	3.1000	3.4000	3.0000	3.2000	0.000%	21	35	+178.125%
2025-08-19	3.2800	3.2800	3.2000	3.2000	0.000%	14	0	+178.125%

.dark-mode .drd6mN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .drd6mN{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115C0.5ONDS Jan 15 2027 0.50 Call (ONDS270115C00000500)option OPRA

ONDS20270115C0.5
ONDS Jan 15 2027 0.50 Call (ONDS270115C00000500)
option OPRA