Dark

ONDS20270115C10
ONDS Jan 15 2027 10.00 Call (ONDS270115C00010000)
option OPRA

EOD

Sep 28, 2026

0.6600-5.714%(-0.0400)2,144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.6600	0.7100	0.6200	0.6600	-5.714%	2,144	54,201	0.000%
2026-09-25	0.7200	0.7800	0.6700	0.7000	+2.941%	681	52,939	-5.714%
2026-09-24	0.6000	0.7400	0.5500	0.6800	+6.250%	631	53,013	-2.941%
2026-09-23	0.7400	0.8000	0.6400	0.6400	-12.329%	944	52,960	+3.125%
2026-09-22	0.6400	0.7300	0.6000	0.7300	+15.873%	918	52,725	-9.589%
2026-09-21	0.7000	0.7300	0.6100	0.6300	-3.077%	2,096	52,616	+4.762%
2026-09-18	0.7000	0.7000	0.6000	0.6500	-7.143%	1,171	53,267	+1.538%
2026-09-17	0.7100	0.7500	0.6500	0.7000	+9.375%	1,962	53,481	-5.714%
2026-09-16	0.6300	0.6600	0.5600	0.6400	-1.538%	877	52,042	+3.125%
2026-09-15	0.6100	0.7300	0.6100	0.6500	-4.412%	673	51,920	+1.538%
2026-09-14	0.6300	0.7600	0.6200	0.6800	+4.615%	1,204	51,867	-2.941%
2026-09-11	0.7000	0.7200	0.6500	0.6500	-7.143%	651	51,515	+1.538%
2026-09-10	0.6600	0.8000	0.6600	0.7000	-5.405%	498	51,227	-5.714%
2026-09-09	0.8700	0.8800	0.7300	0.7400	-13.953%	810	50,935	-10.811%
2026-09-08	0.8600	0.9700	0.8000	0.8600	0.000%	761	51,091	-23.256%
2026-09-04	0.8700	0.9000	0.7700	0.8600	-1.149%	679	50,741	-23.256%
2026-09-03	0.9000	0.9600	0.8300	0.8700	0.000%	748	50,741	-24.138%
2026-09-02	0.6900	0.8800	0.6600	0.8700	+29.851%	1,265	50,951	-24.138%
2026-09-01	0.8200	0.8200	0.6500	0.6700	-24.719%	1,615	50,204	-1.493%
2026-08-31	1.0600	1.0600	0.8700	0.8900	-17.593%	997	50,121	-25.843%
2026-08-28	1.4000	1.4000	1.0200	1.0800	-27.517%	1,606	49,978	-38.889%
2026-08-27	1.3100	1.5000	1.2500	1.4900	+22.131%	1,365	49,261	-55.705%
2026-08-26	1.2100	1.2600	1.1100	1.2200	-1.613%	1,001	49,247	-45.902%
2026-08-25	1.3100	1.3100	1.2000	1.2400	-4.615%	525	48,967	-46.774%
2026-08-24	1.4500	1.4600	1.2500	1.3000	-17.197%	688	49,035	-49.231%
2026-08-21	1.4300	1.6000	1.3400	1.5700	+14.599%	1,646	49,073	-57.962%
2026-08-20	1.6000	1.6100	1.2600	1.3700	-14.375%	2,486	49,560	-51.825%
2026-08-19	1.6200	1.6800	1.5300	1.6000	-8.046%	906	49,681	-58.750%
2026-08-18	1.5100	1.9400	1.4600	1.7400	-1.695%	1,927	49,359	-62.069%
2026-08-17	1.8800	1.8900	1.6100	1.7700	-11.055%	1,558	49,839	-62.712%
2026-08-14	2.1200	2.2500	1.8600	1.9900	+9.945%	1,022	49,114	-66.834%
2026-08-13	1.9200	2.2300	1.4200	1.8100	-25.820%	3,038	48,704	-63.536%
2026-08-12	2.5100	2.6200	2.3700	2.4400	-2.400%	2,120	48,659	-72.951%
2026-08-11	2.4500	2.5000	2.2700	2.5000	+4.603%	1,374	48,565	-73.600%
2026-08-10	2.4100	2.5000	2.2200	2.3900	+6.222%	1,181	48,630	-72.385%
2026-08-07	2.1600	2.2500	1.9700	2.2500	+13.065%	1,548	48,621	-70.667%
2026-08-06	2.0100	2.3200	1.9700	1.9900	-7.009%	773	48,053	-66.834%
2026-08-05	2.2000	2.2800	2.0400	2.1400	0.000%	1,050	48,048	-69.159%
2026-08-04	2.0200	2.2600	1.9700	2.1400	+16.304%	1,999	48,014	-69.159%
2026-08-03	1.3900	1.9100	1.3600	1.8400	+30.496%	1,492	48,957	-64.130%
2026-07-31	1.5500	1.5500	1.2500	1.4100	-4.082%	1,378	48,961	-53.191%
2026-07-30	1.1900	1.5000	1.1400	1.4700	+28.947%	1,497	48,617	-55.102%
2026-07-29	1.6100	1.6100	1.0800	1.1400	-27.389%	4,530	49,011	-42.105%
2026-07-28	1.5400	1.6100	1.3300	1.5700	-6.548%	2,293	49,647	-57.962%
2026-07-27	1.6100	1.7500	1.5000	1.6800	+2.439%	888	50,077	-60.714%
2026-07-24	1.6500	1.7700	1.4000	1.6400	+0.613%	1,623	50,186	-59.756%
2026-07-23	1.6300	1.8000	1.5300	1.6300	-6.857%	1,655	50,649	-59.509%
2026-07-22	1.5600	2.0300	1.5400	1.7500	+17.450%	4,900	50,380	-62.286%
2026-07-21	1.1500	1.6000	1.1400	1.4900	+37.963%	2,063	49,005	-55.705%
2026-07-20	0.9900	1.1700	0.9700	1.0800	+10.204%	27,968	48,590	-38.889%
2026-07-17	0.9700	1.0500	0.8400	0.9800	-4.854%	3,660	37,113	-32.653%
2026-07-16	1.1000	1.1200	0.9600	1.0300	-11.207%	3,122	36,878	-35.922%
2026-07-15	1.3400	1.4000	1.0500	1.1600	-13.433%	2,637	35,073	-43.103%
2026-07-14	1.1700	1.3500	1.1600	1.3400	+17.544%	864	34,649	-50.746%
2026-07-13	1.2000	1.2900	1.1100	1.1400	-12.977%	822	35,129	-42.105%
2026-07-10	1.5300	1.5600	1.2800	1.3100	-14.379%	4,338	34,669	-49.618%
2026-07-09	1.4600	1.6500	1.4000	1.5300	+4.795%	910	33,923	-56.863%
2026-07-08	1.3500	1.5000	1.3400	1.4600	+5.797%	863	33,882	-54.795%
2026-07-07	1.5500	1.6100	1.3500	1.3800	-15.854%	4,866	33,314	-52.174%
2026-07-06	1.4500	1.6500	1.4000	1.6400	+10.811%	688	33,500	-59.756%
2026-07-02	1.7000	1.9600	1.4000	1.4800	-15.429%	1,281	32,978	-55.405%
2026-07-01	1.7000	1.9700	1.6500	1.7500	-5.405%	473	32,978	-62.286%
2026-06-30	1.8700	2.0600	1.7000	1.8500	+6.936%	866	32,897	-64.324%
2026-06-29	1.8200	1.8200	1.5300	1.7300	+6.135%	1,013	32,367	-61.850%
2026-06-26	1.5500	1.7000	1.5000	1.6300	+3.822%	682	31,903	-59.509%
2026-06-25	1.6200	1.7000	1.4000	1.5700	+0.641%	1,996	31,404	-57.962%
2026-06-24	1.9900	1.9900	1.5600	1.5600	-22.000%	2,801	30,820	-57.692%
2026-06-23	2.2000	2.3000	2.0000	2.0000	-11.111%	1,300	30,046	-67.000%
2026-06-22	2.4900	2.5900	2.1800	2.2500	-10.000%	1,107	30,001	-70.667%
2026-06-18	2.6000	2.6500	2.3000	2.5000	+0.806%	2,803	29,721	-73.600%
2026-06-17	2.5000	2.6900	2.4000	2.4800	-1.587%	755	29,721	-73.387%
2026-06-16	2.7200	2.9100	2.5200	2.5200	-9.025%	592	29,721	-73.810%
2026-06-15	3.0600	3.1500	2.7500	2.7700	+0.727%	1,496	28,399	-76.173%
2026-06-12	3.0300	3.0300	2.6600	2.7500	-11.290%	987	28,399	-76.000%
2026-06-11	2.7800	3.1500	2.7500	3.1000	+7.639%	702	28,399	-78.710%
2026-06-10	3.0000	3.2000	2.7600	2.8800	-3.356%	904	27,929	-77.083%
2026-06-09	3.5000	3.5000	2.6400	2.9800	-14.857%	1,121	27,921	-77.852%
2026-06-08	3.7000	3.8000	3.4500	3.5000	-4.110%	736	27,104	-81.143%
2026-06-05	4.3000	4.7000	3.5000	3.6500	-22.340%	1,767	27,276	-81.918%
2026-06-04	4.2000	5.0300	4.1000	4.7000	+3.524%	477	26,048	-85.957%
2026-06-03	5.6000	5.6000	4.4500	4.5400	-23.697%	814	25,852	-85.463%
2026-06-02	6.0500	6.5000	5.6000	5.9500	-0.833%	620	25,802	-88.908%
2026-06-01	5.8000	6.3000	5.5000	6.0000	+4.348%	625	25,724	-89.000%
2026-05-29	5.4500	5.8500	4.4000	5.7500	+0.877%	1,358	25,999	-88.522%
2026-05-28	4.5000	6.1000	4.2500	5.7000	+47.668%	3,957	25,982	-88.421%
2026-05-27	3.1500	4.0900	3.0200	3.8600	+24.516%	837	28,255	-82.902%
2026-05-26	2.6800	3.3500	2.6800	3.1000	+21.094%	3,048	28,370	-78.710%
2026-05-22	2.7300	2.8200	2.5500	2.5600	-3.396%	1,297	28,176	-74.219%
2026-05-21	2.7600	2.7700	2.5200	2.6500	-5.357%	1,074	27,369	-75.094%
2026-05-20	2.7400	2.9100	2.6600	2.8000	+6.061%	940	27,369	-76.429%
2026-05-19	3.1500	3.1500	2.5400	2.6400	-14.839%	1,760	25,552	-75.000%
2026-05-18	3.7000	3.7400	2.9100	3.1000	-15.068%	1,796	25,552	-78.710%
2026-05-15	4.0000	4.7000	3.6500	3.6500	-12.048%	2,208	25,552	-81.918%
2026-05-14	3.5000	4.4800	2.8700	4.1500	+57.197%	3,770	25,837	-84.096%
2026-05-13	2.5500	2.7100	2.4000	2.6400	0.000%	1,428	27,464	-75.000%
2026-05-12	2.7800	2.8500	2.4200	2.6400	-7.692%	832	27,464	-75.000%
2026-05-11	2.5700	3.0000	2.4300	2.8600	+8.745%	3,118	27,464	-76.923%
2026-05-08	2.5500	2.6500	2.4000	2.6300	+3.953%	794	24,729	-74.905%
2026-05-07	2.8400	2.8400	2.4500	2.5300	-11.538%	1,127	24,383	-73.913%
2026-05-06	2.8500	2.9700	2.7000	2.8600	-1.379%	2,436	23,953	-76.923%
2026-05-05	3.2000	3.2000	2.8000	2.9000	-9.375%	1,487	23,946	-77.241%
2026-05-04	3.5500	3.6500	3.1500	3.2000	-12.329%	516	23,829	-79.375%
2026-05-01	3.3200	3.7500	3.1500	3.6500	+7.353%	578	23,706	-81.918%
2026-04-30	3.1000	3.5000	3.0900	3.4000	+9.677%	339	23,706	-80.588%
2026-04-29	3.5000	3.5000	3.0500	3.1000	-16.216%	958	23,762	-78.710%
2026-04-28	3.9500	4.2000	3.7000	3.7000	-10.843%	234	23,120	-82.162%
2026-04-27	3.7500	4.2000	3.5200	4.1500	+10.667%	342	23,042	-84.096%
2026-04-24	3.9000	4.0000	3.4500	3.7500	-1.316%	561	23,003	-82.400%
2026-04-23	4.0000	4.0600	3.5000	3.8000	-9.739%	485	22,893	-82.632%
2026-04-22	4.5000	4.6500	4.0000	4.2100	+1.446%	604	22,885	-84.323%
2026-04-21	4.0000	4.3700	3.9500	4.1500	+6.138%	1,123	22,926	-84.096%
2026-04-20	3.2500	4.2000	3.2000	3.9100	+16.716%	1,457	22,926	-83.120%
2026-04-17	3.5500	3.7200	3.2000	3.3500	-2.616%	748	23,365	-80.299%
2026-04-16	3.5400	3.5500	3.2000	3.4400	+2.687%	994	23,349	-80.814%
2026-04-15	3.0000	3.3500	2.9500	3.3500	+15.517%	1,754	23,122	-80.299%
2026-04-14	3.2000	3.3000	2.8900	2.9000	-3.010%	1,138	23,793	-77.241%
2026-04-13	2.7200	3.1000	2.6000	2.9900	+4.181%	851	23,925	-77.926%
2026-04-10	2.9100	2.9900	2.7700	2.8700	-1.034%	599	24,185	-77.003%
2026-04-09	3.1500	3.1500	2.8200	2.9000	-7.937%	1,078	24,211	-77.241%
2026-04-08	3.5500	3.6400	3.0500	3.1500	-3.077%	1,026	24,257	-79.048%
2026-04-07	3.3000	3.3500	2.9200	3.2500	0.000%	672	23,888	-79.692%
2026-04-06	3.3500	3.4500	3.1500	3.2500	-1.216%	283	23,893	-79.692%
2026-04-02	2.6200	3.3200	2.5000	3.2900	+18.345%	875	24,121	-79.939%
2026-04-01	3.1000	3.2000	2.7600	2.7800	-5.763%	1,107	24,121	-76.259%
2026-03-31	2.5100	3.0000	2.4700	2.9500	+20.408%	1,353	24,141	-77.627%
2026-03-30	2.9000	2.9000	2.2700	2.4500	-16.096%	2,576	23,703	-73.061%
2026-03-27	3.0500	3.2100	2.8200	2.9200	-11.246%	1,727	23,490	-77.397%
2026-03-26	3.8500	3.8500	3.2000	3.2900	-17.750%	1,414	23,252	-79.939%
2026-03-25	4.5000	4.5000	3.9400	4.0000	-6.542%	529	23,223	-83.500%
2026-03-24	4.5400	4.8000	4.1500	4.2800	-3.820%	838	23,330	-84.579%
2026-03-23	4.0000	4.4500	3.8000	4.4500	+14.396%	1,004	23,648	-85.169%
2026-03-20	4.1000	4.2000	3.7000	3.8900	-9.535%	1,259	23,668	-83.033%
2026-03-19	4.3500	4.5000	3.9000	4.3000	-1.602%	435	22,731	-84.651%
2026-03-18	5.0000	5.0000	4.3700	4.3700	-5.616%	767	22,571	-84.897%
2026-03-17	4.2000	4.8500	4.0500	4.6300	+11.566%	901	22,378	-85.745%
2026-03-16	4.1000	4.5500	3.9500	4.1500	+3.750%	854	22,540	-84.096%
2026-03-13	4.4500	4.5500	3.9500	4.0000	-4.762%	354	22,779	-83.500%
2026-03-12	4.0000	4.5500	3.7600	4.2000	+10.526%	1,803	22,724	-84.286%
2026-03-11	4.0500	4.3000	3.5300	3.8000	-5.000%	892	23,294	-82.632%
2026-03-10	3.9000	4.2000	3.7000	4.0000	+4.167%	1,124	22,699	-83.500%
2026-03-09	3.9500	3.9500	3.5500	3.8400	-1.538%	2,245	22,172	-82.813%
2026-03-06	4.2400	5.1000	3.8800	3.9000	-10.345%	2,233	21,817	-83.077%
2026-03-05	4.2000	4.7500	4.0400	4.3500	-2.247%	490	21,656	-84.828%
2026-03-04	4.3500	4.5900	4.0000	4.4500	+6.459%	1,423	21,430	-85.169%
2026-03-03	4.6000	4.8500	3.9500	4.1800	-8.534%	493	20,364	-84.211%
2026-03-02	4.5500	5.8500	4.3000	4.5700	+10.120%	2,282	20,122	-85.558%
2026-02-27	4.3000	4.3000	3.8000	4.1500	-5.682%	1,023	21,197	-84.096%
2026-02-26	4.2500	4.6500	4.0000	4.4000	-0.452%	491	21,255	-85.000%
2026-02-25	4.6500	4.8000	4.4000	4.4200	-1.778%	708	21,155	-85.068%
2026-02-24	4.5500	4.5500	3.8500	4.5000	+4.651%	1,489	21,155	-85.333%
2026-02-23	4.2500	4.6000	4.1400	4.3000	+1.176%	562	20,947	-84.651%
2026-02-20	5.1700	5.3000	4.1900	4.2500	-18.269%	807	20,751	-84.471%
2026-02-19	4.8000	5.4000	4.7900	5.2000	+4.418%	1,246	20,534	-87.308%
2026-02-18	4.3000	5.1000	4.2500	4.9800	+14.483%	2,316	20,010	-86.747%
2026-02-17	3.8500	4.4500	3.4200	4.3500	+12.987%	1,842	20,005	-84.828%
2026-02-13	3.7500	4.0000	3.5000	3.8500	+8.451%	1,183	20,330	-82.857%
2026-02-12	3.7900	3.7900	3.3800	3.5500	-5.836%	1,025	20,330	-81.408%
2026-02-11	4.1500	4.1500	3.5200	3.7700	-11.294%	1,152	20,661	-82.493%
2026-02-10	4.4800	4.6000	4.0000	4.2500	-5.765%	790	20,111	-84.471%
2026-02-09	4.2000	4.8000	4.1000	4.5100	+9.466%	1,177	20,094	-85.366%
2026-02-06	3.5500	4.1500	3.2600	4.1200	+26.769%	2,157	20,298	-83.981%
2026-02-05	4.0500	4.0500	3.1500	3.2500	-21.687%	2,342	19,216	-79.692%
2026-02-04	5.4500	5.4500	3.7900	4.1500	-23.713%	4,007	18,601	-84.096%
2026-02-03	5.0500	5.5000	4.7500	5.4400	+11.247%	1,003	17,003	-87.868%
2026-02-02	4.9400	5.3000	4.4800	4.8900	+4.043%	833	16,838	-86.503%
2026-01-30	5.4000	5.5000	4.4500	4.7000	-12.150%	1,393	16,456	-85.957%
2026-01-29	6.0000	6.0500	5.2500	5.3500	-12.439%	972	15,819	-87.664%
2026-01-28	6.4500	6.7000	6.0500	6.1100	-0.650%	646	15,215	-89.198%
2026-01-27	5.2500	6.4000	5.2000	6.1500	+17.143%	1,101	15,301	-89.268%
2026-01-26	6.1500	6.1500	5.0500	5.2500	-13.934%	967	15,845	-87.429%
2026-01-23	6.5000	6.6200	5.9500	6.1000	-4.088%	443	15,555	-89.180%
2026-01-22	6.3600	7.0500	6.3000	6.3600	-0.935%	372	15,334	-89.623%
2026-01-21	7.2200	7.8400	5.9500	6.4200	-5.865%	1,142	15,081	-89.720%
2026-01-20	6.0000	7.7000	5.7500	6.8200	+10.000%	688	15,295	-90.323%
2026-01-16	7.1500	7.8000	6.1500	6.2000	-8.824%	813	15,347	-89.355%
2026-01-15	7.1500	7.5000	6.7500	6.8000	-5.556%	294	15,347	-90.294%
2026-01-14	6.9000	7.2500	6.7000	7.2000	-2.703%	556	15,292	-90.833%
2026-01-13	7.0500	8.0000	6.8000	7.4000	+6.475%	1,681	15,369	-91.081%
2026-01-12	7.4500	8.6000	6.6000	6.9500	-5.184%	902	14,929	-90.504%
2026-01-09	7.8500	8.4800	7.3000	7.3300	-4.433%	1,487	14,519	-90.996%
2026-01-08	7.1000	8.5000	7.1000	7.6700	+25.122%	1,476	14,082	-91.395%
2026-01-07	6.4000	6.8000	5.9500	6.1300	-8.780%	454	14,486	-89.233%
2026-01-06	6.3000	6.8500	6.1500	6.7200	+4.186%	781	14,718	-90.179%
2026-01-05	5.5500	6.5100	5.4300	6.4500	+18.132%	2,689	15,113	-89.767%
2026-01-02	4.7200	5.4600	4.5500	5.4600	+24.943%	1,125	16,811	-87.912%
2025-12-31	4.1500	5.0000	4.1000	4.3700	+12.051%	777	16,835	-84.897%
2025-12-30	3.6000	4.2000	3.5800	3.9000	+9.859%	405	16,835	-83.077%
2025-12-29	3.4500	3.7200	3.4500	3.5500	-4.054%	248	16,670	-81.408%
2025-12-26	4.2000	4.2000	3.6000	3.7000	-11.905%	1,169	16,544	-82.162%
2025-12-24	4.0100	4.2000	4.0000	4.2000	+2.439%	75	15,398	-84.286%
2025-12-23	4.2000	4.7000	3.8900	4.1000	-4.872%	908	15,398	-83.902%
2025-12-22	3.8000	4.6000	3.8000	4.3100	+2.864%	613	14,797	-84.687%
2025-12-19	3.5000	4.4000	3.3600	4.1900	+23.235%	1,463	14,894	-84.248%
2025-12-18	3.4600	3.8000	3.4000	3.4000	+9.677%	488	15,183	-80.588%
2025-12-17	3.8100	3.8100	2.9900	3.1000	-16.216%	301	14,939	-78.710%
2025-12-16	3.3000	3.7000	3.3000	3.7000	+8.824%	1,643	14,812	-82.162%
2025-12-15	4.0500	4.0500	3.2700	3.4000	-20.930%	1,726	15,003	-80.588%
2025-12-12	4.2600	4.6800	3.8900	4.3000	0.000%	614	15,166	-84.651%
2025-12-11	3.9000	4.3000	3.7000	4.3000	+11.399%	324	15,184	-84.651%
2025-12-10	4.3000	4.9000	3.8000	3.8600	-14.222%	964	15,135	-82.902%
2025-12-09	4.2000	4.9700	4.0000	4.5000	+7.143%	360	15,487	-85.333%
2025-12-08	4.6000	4.9000	4.2000	4.2000	-4.762%	636	15,532	-84.286%
2025-12-05	4.6000	4.6000	4.0400	4.4100	-2.434%	471	15,641	-85.034%
2025-12-04	4.2000	4.6000	4.0000	4.5200	+3.908%	2,812	15,716	-85.398%
2025-12-03	3.7000	4.4000	3.2500	4.3500	+17.568%	1,851	14,832	-84.828%
2025-12-02	3.2000	4.0000	3.1700	3.7000	+12.805%	589	13,844	-82.162%
2025-12-01	3.6000	3.6000	3.2000	3.2800	-7.606%	799	13,757	-79.878%
2025-11-28	3.9000	3.9000	3.4800	3.5500	-6.579%	541	13,535	-81.408%
2025-11-26	4.0000	4.0000	3.4600	3.8000	-5.000%	826	12,792	-82.632%
2025-11-25	4.1900	4.3000	3.7600	4.0000	-6.977%	574	12,792	-83.500%
2025-11-24	3.2500	4.3000	3.1500	4.3000	+42.857%	1,071	12,470	-84.651%
2025-11-21	2.9000	3.1000	2.5000	3.0100	+12.313%	433	12,539	-78.073%
2025-11-20	3.8000	3.8000	2.6300	2.6800	-27.568%	1,327	12,409	-75.373%
2025-11-19	3.6000	4.0000	3.4000	3.7000	-5.128%	2,615	12,491	-82.162%
2025-11-18	2.7800	4.0000	2.7800	3.9000	+41.818%	1,113	12,244	-83.077%
2025-11-17	3.5000	3.5000	2.5500	2.7500	-19.118%	1,327	11,934	-76.000%
2025-11-14	2.6000	3.7500	2.6000	3.4000	+19.298%	1,296	11,145	-80.588%
2025-11-13	2.7800	3.4000	2.4500	2.8500	+29.545%	967	10,749	-76.842%
2025-11-12	2.4800	2.5300	2.1500	2.2000	-6.383%	488	10,936	-70.000%
2025-11-11	2.5000	2.6000	2.3500	2.3500	-6.000%	133	10,534	-71.915%
2025-11-10	2.7000	2.8000	2.4000	2.5000	+4.603%	545	10,436	-73.600%
2025-11-07	2.0000	2.5000	1.8600	2.3900	+13.810%	532	10,267	-72.385%
2025-11-06	2.3500	2.4500	2.0000	2.1000	-16.000%	408	10,093	-68.571%
2025-11-05	2.6000	2.7000	2.3500	2.5000	0.000%	1,579	10,039	-73.600%
2025-11-04	2.6000	2.9500	2.3500	2.5000	-3.846%	1,724	10,680	-73.600%
2025-11-03	2.9000	2.9000	2.4500	2.6000	-8.772%	398	9,159	-74.615%
2025-10-31	2.7500	2.9000	2.6500	2.8500	+2.518%	620	9,159	-76.842%
2025-10-30	2.7500	2.8500	2.6400	2.7800	-4.467%	263	8,606	-76.259%
2025-10-29	2.8700	3.0500	2.7500	2.9100	-1.356%	1,194	8,491	-77.320%
2025-10-28	3.4000	3.4000	2.8500	2.9500	-15.714%	6,365	8,521	-77.627%
2025-10-27	3.8000	4.1000	3.4700	3.5000	+1.449%	737	9,559	-81.143%
2025-10-24	4.0000	4.0000	3.4000	3.4500	+7.813%	6,416	9,559	-80.870%
2025-10-23	3.0000	3.3000	2.9500	3.2000	+9.215%	347	6,707	-79.375%
2025-10-22	3.1000	3.2000	2.8000	2.9300	-8.438%	1,187	6,380	-77.474%
2025-10-21	3.5000	3.7000	3.2000	3.2000	-11.111%	727	5,658	-79.375%
2025-10-20	3.9000	3.9300	3.4500	3.6000	-10.000%	439	5,102	-81.667%
2025-10-17	3.7000	4.0100	3.6000	4.0000	-0.498%	418	4,773	-83.500%
2025-10-16	5.0500	5.1000	3.8500	4.0200	-21.176%	756	4,591	-83.582%
2025-10-15	5.8900	5.8900	4.6000	5.1000	-8.929%	657	4,379	-87.059%
2025-10-14	5.7000	5.9000	4.9000	5.6000	-6.667%	310	4,387	-88.214%
2025-10-13	5.4000	6.3000	5.0500	6.0000	+27.660%	610	4,459	-89.000%
2025-10-10	5.6000	5.6000	4.6200	4.7000	-15.921%	537	4,012	-85.957%
2025-10-09	5.9300	6.1000	5.4300	5.5900	-6.833%	247	3,718	-88.193%
2025-10-08	6.0000	6.3000	5.5000	6.0000	0.000%	345	3,637	-89.000%
2025-10-07	5.9000	6.3000	5.5000	6.0000	+9.091%	526	3,536	-89.000%
2025-10-06	5.6000	6.1000	5.0000	5.5000	+14.583%	741	3,528	-88.000%
2025-10-03	4.6000	5.1000	4.3000	4.8000	+9.840%	568	3,266	-86.250%
2025-10-02	3.5000	4.5000	3.3800	4.3700	+40.968%	534	3,018	-84.897%
2025-10-01	3.4000	3.5000	3.0000	3.1000	-9.091%	133	2,963	-78.710%
2025-09-30	3.5000	3.7000	3.3500	3.4100	-2.011%	186	2,898	-80.645%
2025-09-29	3.9100	4.0000	3.4800	3.4800	+5.455%	596	2,756	-81.034%
2025-09-26	3.6000	3.6000	3.0000	3.3000	-5.714%	265	2,283	-80.000%
2025-09-25	2.9300	3.5000	2.7500	3.5000	+10.759%	483	2,368	-81.143%
2025-09-24	3.4900	3.5000	3.0000	3.1600	-5.105%	307	2,083	-79.114%
2025-09-23	3.3000	3.6000	2.8000	3.3300	+7.419%	392	1,987	-80.180%
2025-09-22	2.8500	3.2000	2.7000	3.1000	+14.815%	463	1,975	-78.710%
2025-09-19	2.6300	2.8300	2.6100	2.7000	+2.273%	2,363	1,762	-75.556%
2025-09-18	2.5000	2.7000	2.3000	2.6400	+14.783%	147	2,541	-75.000%
2025-09-17	2.4000	2.5500	2.2500	2.3000	-7.631%	807	2,492	-71.304%
2025-09-16	2.2500	2.5500	2.2500	2.4900	-4.231%	1,580	1,812	-73.494%
2025-09-15	2.8000	2.8000	2.5100	2.6000	-5.455%	123	1,029	-74.615%
2025-09-12	2.8000	2.8000	2.6300	2.7500	+7.843%	63	924	-76.000%
2025-09-11	2.1500	2.6000	1.7500	2.5500	+25.000%	203	896	-74.118%
2025-09-10	2.1000	2.3500	2.0000	2.0400	+4.615%	71	831	-67.647%
2025-09-09	1.7500	2.0500	1.7500	1.9500	-13.333%	435	767	-66.154%
2025-09-08	2.3000	2.7000	2.2500	2.2500	+4.651%	186	381	-70.667%
2025-09-05	2.0000	2.1700	1.9000	2.1500	+11.979%	38	251	-69.302%
2025-09-04	3.1000	3.1000	1.8500	1.9200	+2.128%	14	213	-65.625%
2025-09-03	2.2000	2.2000	1.8800	1.8800	-12.558%	76	201	-64.894%
2025-09-02	1.7600	2.2000	1.7600	2.1500	-8.511%	46	127	-69.302%
2025-08-29	2.0500	3.9000	2.0500	2.3500	0.000%	100	0	-71.915%

.dark-mode .VlTfDj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VlTfDj{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115C10ONDS Jan 15 2027 10.00 Call (ONDS270115C00010000)option OPRA

ONDS20270115C10
ONDS Jan 15 2027 10.00 Call (ONDS270115C00010000)
option OPRA