Dark

ONDS20270115C11
ONDS Jan 15 2027 11.00 Call (ONDS270115C00011000)
option OPRA

EOD

Sep 29, 2026

0.4400-16.981%(-0.0900)258

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6000	0.6100	0.4400	0.4400	-16.981%	258	8,826	0.000%
2026-09-28	0.4900	0.5400	0.4700	0.5300	-1.852%	1,280	8,652	-16.981%
2026-09-25	0.5200	0.5700	0.5200	0.5400	+1.887%	72	8,446	-18.519%
2026-09-24	0.4400	0.5400	0.4200	0.5300	+6.000%	2,417	8,446	-16.981%
2026-09-23	0.5400	0.6000	0.5000	0.5000	-13.793%	285	7,656	-12.000%
2026-09-22	0.4800	0.5800	0.4800	0.5800	+23.404%	1,524	7,507	-24.138%
2026-09-21	0.4600	0.5600	0.4600	0.4700	-6.000%	538	6,531	-6.383%
2026-09-18	0.4900	0.5000	0.4700	0.5000	-5.660%	208	6,582	-12.000%
2026-09-17	0.5100	0.5600	0.5100	0.5300	+15.217%	540	6,589	-16.981%
2026-09-16	0.4900	0.5100	0.4300	0.4600	-9.804%	929	6,399	-4.348%
2026-09-15	0.5000	0.5500	0.4600	0.5100	+2.000%	65	6,546	-13.725%
2026-09-14	0.5000	0.5500	0.5000	0.5000	0.000%	75	6,571	-12.000%
2026-09-11	0.5400	0.5500	0.5000	0.5000	-5.660%	492	6,596	-12.000%
2026-09-10	0.5900	0.6300	0.5100	0.5300	-7.018%	3,042	6,609	-16.981%
2026-09-09	0.7000	0.7000	0.5700	0.5700	-18.571%	1,103	7,371	-22.807%
2026-09-08	0.7000	0.7700	0.7000	0.7000	+2.941%	162	7,284	-37.143%
2026-09-04	0.6500	0.6900	0.6200	0.6800	-2.857%	114	7,125	-35.294%
2026-09-03	0.7000	0.7500	0.6800	0.7000	+1.449%	283	7,125	-37.143%
2026-09-02	0.5600	0.7200	0.5300	0.6900	+15.000%	152	7,190	-36.232%
2026-09-01	0.5500	0.6000	0.5000	0.6000	-14.286%	338	7,236	-26.667%
2026-08-31	0.8400	0.8400	0.7000	0.7000	-18.605%	202	7,365	-37.143%
2026-08-28	1.0700	1.0700	0.8400	0.8600	-28.926%	203	7,356	-48.837%
2026-08-27	1.0300	1.2200	1.0300	1.2100	+23.469%	176	7,312	-63.636%
2026-08-26	1.0000	1.0100	0.9000	0.9800	-4.854%	46	7,322	-55.102%
2026-08-25	1.0600	1.0700	1.0100	1.0300	-2.830%	252	7,334	-57.282%
2026-08-24	1.2000	1.2000	1.0500	1.0600	-17.188%	97	7,362	-58.491%
2026-08-21	1.1600	1.3300	1.1600	1.2800	+13.274%	168	7,337	-65.625%
2026-08-20	1.2400	1.3000	1.0400	1.1300	-15.672%	176	7,340	-61.062%
2026-08-19	1.4200	1.4500	1.2900	1.3400	-3.597%	256	7,220	-67.164%
2026-08-18	1.3000	1.6500	1.3000	1.3900	-5.442%	322	7,069	-68.345%
2026-08-17	1.6100	1.6100	1.4500	1.4700	-9.259%	53	7,032	-70.068%
2026-08-14	1.9000	1.9000	1.6000	1.6200	+1.250%	137	7,001	-72.840%
2026-08-13	1.6600	1.8900	1.5000	1.6000	-25.581%	272	6,935	-72.500%
2026-08-12	2.2000	2.2700	2.0300	2.1500	-2.273%	597	7,016	-79.535%
2026-08-11	2.0700	2.2000	2.0200	2.2000	+6.796%	241	7,418	-80.000%
2026-08-10	2.1000	2.2200	1.9500	2.0600	+7.853%	872	7,311	-78.641%
2026-08-07	1.9000	1.9500	1.8100	1.9100	+0.526%	70	6,964	-76.963%
2026-08-06	1.6500	2.0000	1.6500	1.9000	+5.556%	103	6,969	-76.842%
2026-08-05	2.0000	2.0000	1.8000	1.8000	-4.762%	35	6,955	-75.556%
2026-08-04	1.8500	2.0400	1.7500	1.8900	+14.545%	264	6,951	-76.720%
2026-08-03	1.1400	1.6500	1.1000	1.6500	+35.246%	149	6,929	-73.333%
2026-07-31	1.1700	1.2300	1.0500	1.2200	-1.613%	62	6,882	-63.934%
2026-07-30	0.9200	1.3000	0.9200	1.2400	+26.531%	156	6,824	-64.516%
2026-07-29	1.3200	1.3200	0.9800	0.9800	-24.615%	64	6,833	-55.102%
2026-07-28	1.2100	1.3600	1.2100	1.3000	-2.985%	181	6,810	-66.154%
2026-07-27	1.3600	1.4400	1.3400	1.3400	-6.294%	13	6,940	-67.164%
2026-07-24	1.3000	1.5500	1.3000	1.4300	-0.694%	25	6,951	-69.231%
2026-07-23	1.5100	1.6400	1.3400	1.4400	-2.041%	143	6,943	-69.444%
2026-07-22	1.3900	1.7300	1.3900	1.4700	+14.844%	464	7,047	-70.068%
2026-07-21	1.0000	1.3500	0.9900	1.2800	+42.222%	556	6,901	-65.625%
2026-07-20	0.8500	1.0000	0.8200	0.9000	+5.882%	48	6,849	-51.111%
2026-07-17	0.8200	0.8700	0.7300	0.8500	+1.190%	149	6,833	-48.235%
2026-07-16	0.9200	0.9200	0.8100	0.8400	-13.402%	360	6,800	-47.619%
2026-07-15	1.2000	1.2000	0.9300	0.9700	-13.393%	80	6,823	-54.639%
2026-07-14	1.0400	1.1500	1.0000	1.1200	+21.739%	56	6,827	-60.714%
2026-07-13	1.0600	1.1000	0.7800	0.9200	-18.584%	160	6,800	-52.174%
2026-07-10	1.1500	1.1600	1.1000	1.1300	-18.116%	78	6,845	-61.062%
2026-07-09	1.2300	1.4000	1.2300	1.3800	+8.661%	42	6,794	-68.116%
2026-07-08	1.2800	1.3000	1.1800	1.2700	+5.833%	28	6,780	-65.354%
2026-07-07	1.3300	1.3300	1.1900	1.2000	-20.000%	32	6,776	-63.333%
2026-07-06	1.3300	1.5000	1.2000	1.5000	+17.188%	223	6,770	-70.667%
2026-07-02	1.5500	1.6400	1.2400	1.2800	-14.667%	92	6,750	-65.625%
2026-07-01	1.5300	1.7000	1.3700	1.5000	-6.832%	94	6,750	-70.667%
2026-06-30	1.7700	1.8000	1.5000	1.6100	+5.229%	95	6,670	-72.671%
2026-06-29	1.4900	1.5700	1.2600	1.5300	+9.286%	387	6,612	-71.242%
2026-06-26	1.3000	1.4800	1.3000	1.4000	+3.704%	62	6,676	-68.571%
2026-06-25	1.3500	1.4000	1.2200	1.3500	-2.174%	163	6,663	-67.407%
2026-06-24	1.5700	1.6900	1.3700	1.3800	-20.690%	195	6,559	-68.116%
2026-06-23	2.0000	2.0000	1.7200	1.7400	-13.000%	196	6,493	-74.713%
2026-06-22	2.2100	2.2200	1.9500	2.0000	-9.091%	118	6,427	-78.000%
2026-06-18	2.2800	2.2800	2.0400	2.2000	+1.382%	127	6,472	-80.000%
2026-06-17	2.3700	2.4400	2.1500	2.1700	-2.691%	312	6,472	-79.724%
2026-06-16	2.4200	2.6500	2.1700	2.2300	-8.607%	148	6,472	-80.269%
2026-06-15	2.8000	2.8300	2.4400	2.4400	-1.613%	883	5,931	-81.967%
2026-06-12	2.8000	2.8100	2.3600	2.4800	-11.429%	392	5,931	-82.258%
2026-06-11	2.5500	2.9900	2.4900	2.8000	+12.000%	153	5,931	-84.286%
2026-06-10	2.8500	2.8500	2.5000	2.5000	-8.425%	55	5,856	-82.400%
2026-06-09	3.3000	3.3000	2.4000	2.7300	-12.780%	324	5,840	-83.883%
2026-06-08	3.5000	3.5000	3.1300	3.1300	-3.988%	143	5,839	-85.942%
2026-06-05	3.9400	3.9400	3.2200	3.2600	-25.057%	290	5,855	-86.503%
2026-06-04	4.0000	4.6600	3.8000	4.3500	+8.750%	112	5,825	-89.885%
2026-06-03	4.8000	4.8000	4.0000	4.0000	-31.034%	202	5,813	-89.000%
2026-06-02	6.0000	6.1100	5.3000	5.8000	+1.576%	48	5,742	-92.414%
2026-06-01	5.3000	5.9500	5.0700	5.7100	+7.533%	126	5,752	-92.294%
2026-05-29	5.0000	5.6500	4.0300	5.3100	+0.951%	333	5,777	-91.714%
2026-05-28	4.0000	5.6800	3.8000	5.2600	+44.110%	1,072	5,718	-91.635%
2026-05-27	2.7500	3.7000	2.7500	3.6500	+32.727%	934	6,259	-87.945%
2026-05-26	2.4100	3.0500	2.4100	2.7500	+20.087%	213	5,910	-84.000%
2026-05-22	2.6200	2.6200	2.2500	2.2900	-8.032%	129	5,932	-80.786%
2026-05-21	2.5000	2.5000	2.2100	2.4900	0.000%	195	5,880	-82.329%
2026-05-20	2.4100	2.6400	2.4000	2.4900	+5.957%	71	5,880	-82.329%
2026-05-19	2.7900	2.8200	2.3000	2.3500	-15.162%	434	5,787	-81.277%
2026-05-18	3.3000	3.3100	2.5500	2.7700	-10.645%	346	5,787	-84.116%
2026-05-15	3.5500	4.3300	3.1000	3.1000	-16.216%	405	5,787	-85.806%
2026-05-14	2.8100	4.1000	2.6900	3.7000	+60.870%	2,508	5,627	-88.108%
2026-05-13	2.3000	2.4600	2.1500	2.3000	-2.954%	258	5,798	-80.870%
2026-05-12	2.5300	2.5300	2.1500	2.3700	-5.952%	124	5,798	-81.435%
2026-05-11	2.3700	2.6800	2.1000	2.5200	+7.692%	161	5,798	-82.540%
2026-05-08	2.2500	2.4800	2.1000	2.3400	+4.000%	310	5,711	-81.197%
2026-05-07	2.4500	2.4800	2.1500	2.2500	-11.765%	631	5,768	-80.444%
2026-05-06	2.5500	2.6500	2.4000	2.5500	-0.391%	91	5,896	-82.745%
2026-05-05	2.8500	2.9000	2.5000	2.5600	-12.925%	303	5,826	-82.813%
2026-05-04	3.2000	3.2500	2.8500	2.9400	-9.538%	276	5,642	-85.034%
2026-05-01	3.0300	3.3700	2.8500	3.2500	+1.562%	590	5,642	-86.462%
2026-04-30	2.7200	3.2000	2.7200	3.2000	+13.074%	388	5,642	-86.250%
2026-04-29	3.4500	3.4500	2.7500	2.8300	-17.971%	357	5,371	-84.452%
2026-04-28	3.7000	3.8900	3.3000	3.4500	-6.757%	708	5,310	-87.246%
2026-04-27	3.4000	3.8600	3.2000	3.7000	+13.846%	4,394	4,980	-88.108%
2026-04-24	3.5500	3.6000	3.0500	3.2500	-7.143%	674	1,461	-86.462%
2026-04-23	3.8500	3.8500	3.1700	3.5000	-6.667%	803	1,068	-87.429%
2026-04-22	4.1000	4.1500	3.7000	3.7500	+1.351%	184	365	-88.267%
2026-04-21	3.7200	3.9300	3.6000	3.7000	0.000%	144	128	-88.108%
2026-04-20	3.3500	3.8000	3.3500	3.7000	+23.333%	111	128	-88.108%
2026-04-17	3.1000	3.3600	3.0000	3.0000	-4.153%	29	34	-85.333%
2026-04-16	3.0500	3.2400	3.0000	3.1300	0.000%	6	0	-85.942%

.dark-mode .dQhdg7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dQhdg7{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115C11ONDS Jan 15 2027 11.00 Call (ONDS270115C00011000)option OPRA

ONDS20270115C11
ONDS Jan 15 2027 11.00 Call (ONDS270115C00011000)
option OPRA