Dark

ONDS20270115C1.5
ONDS Jan 15 2027 1.50 Call (ONDS270115C00001500)
option OPRA

EOD

Aug 11, 2026

8.00+2.564%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	8.0000	8.0000	8.0000	8.0000	+2.564%	1	100	0.000%
2026-08-10	7.8000	7.8000	7.8000	7.8000	+3.311%	1	99	+2.564%
2026-08-07	7.5500	7.5500	7.5500	7.5500	+4.861%	2	99	+5.960%
2026-08-05	7.2000	7.2000	7.2000	7.2000	+12.500%	1	101	+11.111%
2026-07-28	6.4000	6.4000	6.4000	6.4000	-18.367%	1	102	+25.000%
2026-06-17	8.0200	8.0200	7.8400	7.8400	+2.887%	5	398	+2.041%
2026-06-16	7.6200	7.6200	7.6200	7.6200	-5.926%	1	398	+4.987%
2026-06-15	8.1000	8.1000	8.1000	8.1000	+3.846%	1	397	-1.235%
2026-06-10	8.2000	8.2000	7.8000	7.8000	-3.822%	3	397	+2.564%
2026-06-09	8.2500	8.2500	8.1100	8.1100	-20.801%	2	398	-1.356%
2026-06-03	10.4500	10.4500	10.2400	10.2400	-14.667%	6	398	-21.875%
2026-06-01	11.7400	12.0000	11.7400	12.0000	+9.091%	6	399	-33.333%
2026-05-29	11.0000	11.0000	11.0000	11.0000	-6.383%	10	400	-27.273%
2026-05-28	11.3000	11.7500	11.3000	11.7500	+33.979%	4	410	-31.915%
2026-05-26	8.5800	8.7700	8.5800	8.7700	+11.013%	2	414	-8.780%
2026-05-22	7.7900	7.9000	7.7900	7.9000	-0.878%	2	413	+1.266%
2026-05-20	7.9000	7.9700	7.9000	7.9700	-14.116%	2	414	+0.376%
2026-05-15	10.3500	10.3500	9.2800	9.2800	-7.200%	2	414	-13.793%
2026-05-14	9.8000	10.0000	9.8000	10.0000	+32.275%	3	414	-20.000%
2026-05-08	7.5600	7.5600	7.5600	7.5600	-2.452%	1	414	+5.820%
2026-04-29	7.7500	7.7500	7.7500	7.7500	+4.307%	1	414	+3.226%
2026-04-13	7.4300	7.4300	7.4300	7.4300	-9.939%	20	413	+7.672%
2026-04-06	8.2500	8.2500	8.2500	8.2500	+26.923%	5	413	-3.030%
2026-03-30	6.8000	6.8000	6.5000	6.5000	-14.135%	21	415	+23.077%
2026-03-27	7.5700	7.5700	7.5700	7.5700	-18.339%	1	415	+5.680%
2026-03-24	9.2700	9.2700	9.2700	9.2700	-13.364%	2	415	-13.700%
2026-03-18	10.7000	10.7000	10.7000	10.7000	+16.304%	2	414	-25.234%
2026-03-16	9.2000	9.2000	9.2000	9.2000	+1.883%	1	414	-13.043%
2026-03-11	9.0300	9.0300	9.0300	9.0300	+1.461%	1	415	-11.406%
2026-03-05	8.9000	8.9000	8.9000	8.9000	-1.111%	1	415	-10.112%
2026-02-23	9.0000	9.0000	9.0000	9.0000	-7.692%	2	414	-11.111%
2026-02-18	9.7500	9.7500	9.7500	9.7500	+19.926%	2	414	-17.949%
2026-02-13	7.8500	8.1300	7.8500	8.1300	+9.128%	9	412	-1.599%
2026-02-12	7.4500	7.4500	7.4500	7.4500	-4.487%	1	412	+7.383%
2026-02-11	8.0000	8.0000	7.8000	7.8000	-2.500%	3	412	+2.564%
2026-02-04	8.0000	8.0000	8.0000	8.0000	-30.435%	5	412	0.000%
2026-01-28	11.5000	11.5000	11.5000	11.5000	+15.000%	1	414	-30.435%
2026-01-27	10.0000	10.0000	10.0000	10.0000	-0.100%	1	414	-20.000%
2026-01-26	10.0100	10.0100	10.0100	10.0100	-14.809%	6	413	-20.080%
2026-01-20	11.7500	11.7500	11.7500	11.7500	0.000%	5	413	-31.915%
2026-01-12	12.2000	12.2000	11.7500	11.7500	-6.820%	7	408	-31.915%
2026-01-08	12.6100	12.6100	12.6100	12.6100	+13.604%	6	402	-36.558%
2026-01-07	11.1000	11.1000	11.1000	11.1000	+11.558%	1	402	-27.928%
2026-01-05	9.9500	9.9500	9.9500	9.9500	+4.737%	2	402	-19.598%
2026-01-02	9.5000	9.5000	9.5000	9.5000	+24.183%	1	402	-15.789%
2025-12-30	7.6500	7.6500	7.6500	7.6500	+6.250%	1	402	+4.575%
2025-12-26	7.2000	7.2000	7.2000	7.2000	-4.000%	2	403	+11.111%
2025-12-23	7.9000	8.0000	7.5000	7.5000	-2.597%	74	403	+6.667%
2025-12-22	8.2500	8.2500	7.7000	7.7000	+4.054%	7	405	+3.896%
2025-12-11	7.2000	7.4000	7.2000	7.4000	-6.918%	3	407	+8.108%
2025-12-08	8.3000	8.3000	7.9500	7.9500	+3.113%	66	406	+0.629%
2025-12-03	7.7100	7.7100	7.7100	7.7100	+7.083%	1	341	+3.761%
2025-12-02	6.7800	7.2000	6.7800	7.2000	+16.317%	14	341	+11.111%
2025-12-01	6.1900	6.1900	6.1900	6.1900	-8.432%	10	341	+29.241%
2025-11-28	6.7600	6.7600	6.7600	6.7600	-3.429%	5	331	+18.343%
2025-11-26	7.0000	7.0000	7.0000	7.0000	+11.111%	11	342	+14.286%
2025-11-24	6.3000	6.3000	6.3000	6.3000	+19.545%	5	342	+26.984%
2025-11-20	5.2700	5.2700	5.2700	5.2700	-21.577%	5	342	+51.803%
2025-11-19	6.6000	6.8000	6.6000	6.7200	+29.231%	13	337	+19.048%
2025-11-18	5.2000	5.2000	5.2000	5.2000	+1.961%	1	333	+53.846%
2025-11-17	5.6000	5.6000	5.1000	5.1000	+2.000%	2	343	+56.863%
2025-11-13	5.0000	5.0000	5.0000	5.0000	+5.708%	5	343	+60.000%
2025-11-11	4.7000	4.7300	4.7000	4.7300	-7.255%	7	348	+69.133%
2025-11-10	5.1000	5.1000	5.1000	5.1000	+18.605%	10	341	+56.863%
2025-11-07	4.3000	4.3000	4.3000	4.3000	-4.444%	1	341	+86.047%
2025-11-06	4.5800	4.5800	4.5000	4.5000	-8.163%	2	342	+77.778%
2025-11-03	4.9000	4.9000	4.9000	4.9000	-7.021%	2	342	+63.265%
2025-10-31	5.2100	5.4000	5.2100	5.2700	-0.753%	8	342	+51.803%
2025-10-30	5.3000	5.3100	5.3000	5.3100	-6.842%	7	339	+50.659%
2025-10-29	5.7000	5.7000	5.7000	5.7000	-15.556%	4	340	+40.351%
2025-10-27	6.4200	6.9500	6.4100	6.7500	-0.735%	956	978	+18.519%
2025-10-24	6.6000	6.8000	6.6000	6.8000	+15.254%	3	978	+17.647%
2025-10-23	5.9000	5.9000	5.9000	5.9000	+5.357%	1	978	+35.593%
2025-10-22	5.7000	5.7000	5.6000	5.6000	-11.111%	2	978	+42.857%
2025-10-21	6.3000	6.3000	6.3000	6.3000	0.000%	1	978	+26.984%
2025-10-17	6.3000	6.3000	6.3000	6.3000	-10.000%	4	978	+26.984%
2025-10-16	7.0000	7.0000	7.0000	7.0000	-16.667%	1	978	+14.286%
2025-10-15	9.3000	9.3000	8.4000	8.4000	-14.807%	4	978	-4.762%
2025-10-08	9.8600	9.8600	9.8600	9.8600	+0.612%	1	977	-18.864%
2025-10-07	9.8000	9.8000	9.8000	9.8000	+16.667%	20	977	-18.367%
2025-10-03	8.4000	8.4000	8.4000	8.4000	+25.373%	20	987	-4.762%
2025-10-01	6.7000	6.7000	6.7000	6.7000	+3.395%	1	995	+19.403%
2025-09-23	6.3000	6.4800	6.3000	6.4800	+11.724%	5	995	+23.457%
2025-09-22	5.8000	5.8000	5.8000	5.8000	+16.000%	1	995	+37.931%
2025-09-18	5.0000	5.0000	5.0000	5.0000	0.000%	1	996	+60.000%
2025-09-16	5.0000	5.0000	5.0000	5.0000	-3.846%	1	997	+60.000%
2025-09-15	5.2000	5.2000	5.2000	5.2000	-2.804%	7	997	+53.846%
2025-09-12	5.3500	5.3500	5.3500	5.3500	+26.777%	1	1,004	+49.533%
2025-09-09	4.3000	4.3000	4.2200	4.2200	-17.255%	4	1,004	+89.573%
2025-09-08	5.3000	5.4000	5.1000	5.1000	+13.333%	13	1,001	+56.863%
2025-09-05	4.5000	4.5000	4.5000	4.5000	-13.462%	18	989	+77.778%
2025-09-03	4.5000	5.2000	4.5000	5.2000	+13.043%	13	1,007	+53.846%
2025-08-29	4.4600	4.6000	4.4600	4.6000	+9.524%	12	1,007	+73.913%
2025-08-27	4.1900	4.3000	4.1100	4.2000	+12.601%	966	1,007	+90.476%
2025-08-26	3.8200	4.1000	3.7300	3.7300	-1.323%	49	78	+114.477%
2025-08-25	3.7800	3.7800	3.7800	3.7800	+11.176%	1	38	+111.640%
2025-08-22	3.0500	3.4000	3.0500	3.4000	+13.333%	34	37	+135.294%
2025-08-20	3.0000	3.0000	3.0000	3.0000	0.000%	3	3	+166.667%

.dark-mode .pt6krv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pt6krv{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115C1.5ONDS Jan 15 2027 1.50 Call (ONDS270115C00001500)option OPRA

ONDS20270115C1.5
ONDS Jan 15 2027 1.50 Call (ONDS270115C00001500)
option OPRA