Dark

ONDS20270115C1
ONDS Jan 15 2027 1.00 Call (ONDS270115C00001000)
option OPRA

EOD

Sep 29, 2026

6.85+4.103%(+0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.8500	6.8500	6.8500	6.8500	+4.103%	1	115	0.000%
2026-09-25	6.6100	6.6100	6.5800	6.5800	+3.785%	2	114	+4.103%
2026-09-14	6.3600	6.3600	6.2000	6.3400	-2.462%	3	117	+8.044%
2026-09-04	6.5000	6.5000	6.5000	6.5000	+3.503%	4	117	+5.385%
2026-09-02	6.2800	6.2800	6.2800	6.2800	-13.140%	2	117	+9.076%
2026-08-24	7.2300	7.2300	7.2300	7.2300	-14.438%	1	115	-5.256%
2026-08-12	8.4500	8.4500	8.4500	8.4500	+0.835%	65	116	-18.935%
2026-08-11	8.3800	8.3800	8.3800	8.3800	+6.076%	10	166	-18.258%
2026-08-06	7.9000	7.9000	7.9000	7.9000	+0.254%	15	156	-13.291%
2026-08-04	7.8800	7.8800	7.8800	7.8800	+28.339%	28	156	-13.071%
2026-07-29	6.1000	6.1400	6.1000	6.1400	-7.669%	6	131	+11.564%
2026-07-28	6.6500	6.6500	6.6500	6.6500	+15.652%	7	131	+3.008%
2026-07-20	5.7500	5.7500	5.7500	5.7500	-10.296%	15	220	+19.130%
2026-07-08	6.4100	6.4100	6.4100	6.4100	-5.037%	22	267	+6.864%
2026-06-26	6.8000	6.8000	6.7500	6.7500	-18.773%	2	250	+1.481%
2026-06-17	8.3100	8.3100	8.3100	8.3100	+0.362%	1	253	-17.569%
2026-06-16	7.9700	8.2800	7.9700	8.2800	-0.600%	3	253	-17.271%
2026-06-12	8.2900	8.3300	8.2900	8.3300	-2.000%	2	251	-17.767%
2026-06-11	8.5000	8.5000	8.5000	8.5000	-2.968%	1	251	-19.412%
2026-06-09	8.7600	8.7600	8.7600	8.7600	-30.969%	1	251	-21.804%
2026-06-02	13.0000	13.0000	12.6100	12.6900	+0.794%	4	252	-46.020%
2026-06-01	12.2100	12.6000	12.2100	12.5900	+5.798%	4	252	-45.592%
2026-05-29	11.9000	11.9000	11.9000	11.9000	-3.173%	1	252	-42.437%
2026-05-28	12.0000	12.4400	12.0000	12.2900	+23.766%	6	252	-44.264%
2026-05-27	9.9300	9.9300	9.9300	9.9300	+18.355%	1	353	-31.017%
2026-05-22	8.3600	8.3900	8.2900	8.3900	0.000%	3	353	-18.355%
2026-05-20	8.3900	8.3900	8.3900	8.3900	+2.192%	2	355	-18.355%
2026-05-19	8.1000	8.2100	8.1000	8.2100	-23.628%	3	357	-16.565%
2026-05-15	10.6000	10.7500	10.6000	10.7500	+5.599%	5	357	-36.279%
2026-05-14	10.3500	10.4500	10.1800	10.1800	+14.382%	13	361	-32.711%
2026-05-07	8.9000	8.9000	8.9000	8.9000	+15.584%	1	360	-23.034%
2026-05-05	7.7000	7.7000	7.7000	7.7000	-15.477%	1	360	-11.039%
2026-04-27	9.1100	9.1100	9.1100	9.1100	-4.607%	1	359	-24.808%
2026-04-24	9.3200	9.5500	9.3200	9.5500	-0.521%	4	358	-28.272%
2026-04-23	9.6000	9.6000	9.6000	9.6000	+9.714%	7	358	-28.646%
2026-04-15	8.7500	8.7500	8.7500	8.7500	0.000%	1	351	-21.714%
2026-04-14	8.7500	8.7500	8.7500	8.7500	+9.375%	1	351	-21.714%
2026-04-13	8.0000	8.0000	8.0000	8.0000	-4.421%	5	351	-14.375%
2026-04-02	8.3700	8.3700	8.3700	8.3700	+24.925%	2	357	-18.160%
2026-03-30	7.6500	7.6500	6.7000	6.7000	-14.650%	2	359	+2.239%
2026-03-27	7.8500	7.8500	7.8500	7.8500	-12.778%	3	359	-12.739%
2026-03-26	9.0000	9.0000	9.0000	9.0000	+2.857%	1	359	-23.889%
2026-03-20	9.4000	9.4000	8.7500	8.7500	-7.798%	6	358	-21.714%
2026-03-19	9.4900	9.4900	9.4900	9.4900	-6.133%	5	354	-27.819%
2026-03-16	10.1100	10.1100	10.1100	10.1100	+3.163%	2	356	-32.245%
2026-03-12	9.8000	9.8000	9.8000	9.8000	+7.104%	2	356	-30.102%
2026-03-10	9.1500	9.1500	9.1500	9.1500	+7.018%	2	358	-25.137%
2026-03-09	8.5500	8.5500	8.5500	8.5500	-9.236%	4	359	-19.883%
2026-03-03	9.4200	9.4200	9.4200	9.4200	-10.286%	3	363	-27.282%
2026-03-02	10.5000	10.5000	10.5000	10.5000	+10.526%	1	363	-34.762%
2026-02-26	9.6400	9.6400	9.5000	9.5000	0.000%	2	363	-27.895%
2026-02-20	9.9600	9.9600	9.5000	9.5000	-5.000%	5	364	-27.895%
2026-02-19	10.0000	10.0000	10.0000	10.0000	+1.112%	3	364	-31.500%
2026-02-18	9.4600	9.8900	9.4600	9.8900	+9.889%	10	361	-30.738%
2026-02-17	8.4300	9.0000	8.4300	9.0000	-2.174%	15	361	-23.889%
2026-02-10	9.2000	9.2000	9.2000	9.2000	+22.667%	3	361	-25.543%
2026-02-05	7.5000	7.5000	7.5000	7.5000	-9.639%	5	361	-8.667%
2026-02-04	10.1000	10.1000	8.3000	8.3000	-17.822%	2	361	-17.470%
2026-02-03	10.1000	10.1000	10.1000	10.1000	+6.316%	1	361	-32.178%
2026-02-02	9.2500	9.5000	9.2500	9.5000	+2.703%	5	360	-27.895%
2026-01-30	9.9500	9.9500	9.2500	9.2500	-18.574%	21	355	-25.946%
2026-01-28	11.3600	11.3600	11.3600	11.3600	-11.250%	1	355	-39.701%
2026-01-20	12.8000	12.8000	12.8000	12.8000	+5.350%	5	355	-46.484%
2026-01-16	12.0000	12.1500	12.0000	12.1500	-2.016%	3	359	-43.621%
2026-01-15	12.4000	12.4000	12.4000	12.4000	+1.224%	1	359	-44.758%
2026-01-14	12.2500	12.2500	12.2500	12.2500	-12.500%	1	358	-44.082%
2026-01-12	12.0000	14.0000	12.0000	14.0000	+7.692%	2	358	-51.071%
2026-01-08	13.0000	13.0000	13.0000	13.0000	+11.588%	1	360	-47.308%
2026-01-07	11.8200	11.8200	11.6500	11.6500	+2.824%	2	360	-41.202%
2026-01-06	11.0300	11.3300	11.0300	11.3300	-1.478%	7	362	-39.541%
2026-01-05	10.5000	11.5000	10.5000	11.5000	+13.300%	9	363	-40.435%
2026-01-02	9.5000	10.1500	9.5000	10.1500	+12.778%	17	363	-32.512%
2025-12-31	9.0000	9.0000	9.0000	9.0000	+12.500%	2	364	-23.889%
2025-12-30	7.6100	8.0000	7.6100	8.0000	-1.235%	4	364	-14.375%
2025-12-24	8.1000	8.1000	8.1000	8.1000	+2.532%	10	365	-15.432%
2025-12-19	8.0000	8.0000	7.6000	7.9000	+19.697%	3	365	-13.291%
2025-12-17	6.6000	6.6000	6.6000	6.6000	-8.333%	4	368	+3.788%
2025-12-16	7.1000	7.2000	7.1000	7.2000	-4.000%	6	368	-4.861%
2025-12-15	7.5000	7.5000	7.5000	7.5000	-12.791%	1	368	-8.667%
2025-12-12	8.6000	8.6000	8.6000	8.6000	+10.256%	2	368	-20.349%
2025-12-10	7.8000	7.8000	7.8000	7.8000	-11.364%	10	370	-12.179%
2025-12-09	8.8000	8.8000	8.8000	8.8000	-3.297%	1	370	-22.159%
2025-12-08	9.1000	9.1000	9.1000	9.1000	+9.639%	10	371	-24.725%
2025-12-04	8.0000	8.3000	8.0000	8.3000	+9.211%	6	371	-17.470%
2025-12-03	8.2000	8.2000	7.6000	7.6000	0.000%	2	370	-9.868%
2025-12-02	6.2000	7.6000	6.2000	7.6000	+2.981%	20	371	-9.868%
2025-11-25	7.7000	7.7000	7.3800	7.3800	+23.000%	10	387	-7.182%
2025-11-21	6.0000	6.0000	6.0000	6.0000	+1.523%	2	399	+14.167%
2025-11-20	5.9100	5.9100	5.9100	5.9100	-15.571%	4	397	+15.905%
2025-11-18	7.2000	7.2000	7.0000	7.0000	+16.667%	18	397	-2.143%
2025-11-17	5.5600	6.0000	5.5600	6.0000	-6.250%	11	383	+14.167%
2025-11-14	6.4000	6.4000	6.4000	6.4000	+8.475%	1	372	+7.031%
2025-11-13	6.0000	6.0800	5.7000	5.9000	+20.902%	110	373	+16.102%
2025-11-12	5.0000	5.0000	4.8000	4.8800	-1.414%	29	376	+40.369%
2025-11-11	5.1400	5.1400	4.9500	4.9500	-4.808%	107	395	+38.384%
2025-11-10	5.1800	5.3400	5.1800	5.2000	+12.554%	3	288	+31.731%
2025-11-07	4.6200	4.6200	4.6200	4.6200	+10.000%	5	288	+48.268%
2025-11-06	5.0000	5.0000	4.2000	4.2000	-17.969%	13	283	+63.095%
2025-11-05	5.1200	5.1200	5.1200	5.1200	-2.846%	1	279	+33.789%
2025-11-04	5.3200	5.3200	5.2700	5.2700	-4.874%	3	280	+29.981%
2025-10-31	5.5400	5.5400	5.5400	5.5400	-7.667%	8	279	+23.646%
2025-10-29	6.0000	6.0000	6.0000	6.0000	+1.010%	2	280	+14.167%
2025-10-28	5.9600	5.9600	5.9400	5.9400	-10.542%	6	279	+15.320%
2025-10-27	6.6400	6.6400	6.6400	6.6400	+3.750%	10	290	+3.163%
2025-10-23	6.3000	6.4000	6.3000	6.4000	+5.090%	51	290	+7.031%
2025-10-22	6.0900	6.0900	6.0900	6.0900	-7.727%	2	289	+12.479%
2025-10-21	6.8000	6.8000	6.4000	6.6000	-4.348%	16	290	+3.788%
2025-10-20	6.7000	6.9000	6.7000	6.9000	-7.383%	7	290	-0.725%
2025-10-16	7.5000	7.5000	7.2000	7.4500	-17.222%	20	291	-8.054%
2025-10-15	9.0000	9.0000	9.0000	9.0000	-5.263%	2	281	-23.889%
2025-10-14	9.6000	9.6000	9.5000	9.5000	+8.696%	4	281	-27.895%
2025-10-10	8.7400	8.7400	8.7400	8.7400	-12.774%	1	280	-21.625%
2025-10-06	9.9500	10.5000	9.9500	10.0200	+17.882%	22	291	-31.637%
2025-10-03	9.0000	9.0000	8.5000	8.5000	+2.410%	5	291	-19.412%
2025-10-02	7.7000	8.3000	7.7000	8.3000	+25.758%	24	290	-17.470%
2025-10-01	6.8000	6.8000	6.6000	6.6000	-5.714%	5	305	+3.788%
2025-09-30	7.0000	7.0000	7.0000	7.0000	-6.667%	1	300	-2.143%
2025-09-29	7.4000	7.8000	7.4000	7.5000	-6.250%	177	299	-8.667%
2025-09-23	8.0000	8.0000	8.0000	8.0000	+24.031%	1	212	-14.375%
2025-09-22	6.1000	7.0000	5.9000	6.4500	+7.500%	19	211	+6.202%
2025-09-19	5.8000	6.0000	5.8000	6.0000	+9.091%	7	215	+14.167%
2025-09-18	5.5000	5.5000	5.5000	5.5000	+5.769%	1	222	+24.545%
2025-09-17	5.2000	5.2000	5.2000	5.2000	-1.887%	1	223	+31.731%
2025-09-16	5.2000	5.3000	5.2000	5.3000	-7.018%	3	224	+29.245%
2025-09-15	5.7000	5.7000	5.7000	5.7000	+0.885%	2	224	+20.175%
2025-09-12	5.6500	5.6500	5.6500	5.6500	+4.630%	1	224	+21.239%
2025-09-11	5.4000	5.4000	5.4000	5.4000	-6.897%	1	223	+26.852%
2025-09-10	4.7000	5.8000	4.7000	5.8000	+16.000%	2	224	+18.103%
2025-09-09	4.5000	5.0000	4.5000	5.0000	+13.122%	21	222	+37.000%
2025-09-03	4.7500	4.8000	4.4000	4.4200	-5.957%	88	208	+54.977%
2025-09-02	5.5000	5.5000	4.7000	4.7000	-6.000%	5	169	+45.745%
2025-08-29	4.9500	5.0000	4.7500	5.0000	-16.667%	6	168	+37.000%
2025-08-28	4.1000	6.0000	4.1000	6.0000	+39.535%	69	168	+14.167%
2025-08-27	4.5000	4.6000	4.3000	4.3000	+7.500%	11	124	+59.302%
2025-08-26	4.0200	4.0200	4.0000	4.0000	-2.439%	6	116	+71.250%
2025-08-25	4.0000	4.2000	4.0000	4.1000	+12.948%	5	118	+67.073%
2025-08-22	3.1000	3.8000	3.1000	3.6300	+25.172%	28	117	+88.705%
2025-08-20	2.7400	2.9000	2.0000	2.9000	-1.695%	72	106	+136.207%
2025-08-19	3.4000	3.4000	2.9500	2.9500	-10.606%	19	36	+132.203%
2025-08-18	3.6000	3.6000	3.2200	3.3000	0.000%	17	17	+107.576%

.dark-mode .R4lh6Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R4lh6Z{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115C1ONDS Jan 15 2027 1.00 Call (ONDS270115C00001000)option OPRA

ONDS20270115C1
ONDS Jan 15 2027 1.00 Call (ONDS270115C00001000)
option OPRA