Dark

ONDS20270115C13
ONDS Jan 15 2027 13.00 Call (ONDS270115C00013000)
option OPRA

EOD

Sep 28, 2026

0.2800-15.152%(-0.0500)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.2900	0.3200	0.2700	0.2800	-15.152%	75	3,613	0.000%
2026-09-25	0.3200	0.3500	0.3000	0.3300	0.000%	200	3,618	-15.152%
2026-09-24	0.2100	0.3300	0.2100	0.3300	0.000%	71	3,622	-15.152%
2026-09-23	0.3800	0.3800	0.3200	0.3300	+3.125%	262	3,615	-15.152%
2026-09-22	0.3500	0.3500	0.2800	0.3200	+6.667%	70	3,460	-12.500%
2026-09-21	0.3200	0.3500	0.3000	0.3000	-3.226%	132	3,455	-6.667%
2026-09-18	0.3800	0.3800	0.3000	0.3100	-11.429%	65	3,472	-9.677%
2026-09-17	0.3400	0.3500	0.3200	0.3500	+40.000%	55	3,478	-20.000%
2026-09-16	0.3000	0.3200	0.2500	0.2500	-26.471%	228	3,473	+12.000%
2026-09-15	0.3000	0.3400	0.2900	0.3400	+6.250%	14	3,502	-17.647%
2026-09-14	0.3000	0.3700	0.3000	0.3200	0.000%	52	3,501	-12.500%
2026-09-11	0.3300	0.3500	0.3100	0.3200	-13.514%	36	3,507	-12.500%
2026-09-10	0.4000	0.4100	0.3700	0.3700	-2.632%	75	3,517	-24.324%
2026-09-09	0.5300	0.5300	0.3500	0.3800	-17.391%	139	3,476	-26.316%
2026-09-08	0.4200	0.5000	0.4200	0.4600	+4.545%	65	3,411	-39.130%
2026-09-04	0.4600	0.4600	0.4000	0.4400	-2.222%	16	3,439	-36.364%
2026-09-03	0.4900	0.4900	0.4200	0.4500	+2.273%	82	3,439	-37.778%
2026-09-02	0.3400	0.4400	0.3400	0.4400	+29.412%	442	3,421	-36.364%
2026-09-01	0.4100	0.4100	0.3400	0.3400	-22.727%	67	2,985	-17.647%
2026-08-31	0.5200	0.5200	0.4300	0.4400	-15.385%	103	2,969	-36.364%
2026-08-28	0.6600	0.6800	0.5200	0.5200	-38.824%	155	2,927	-46.154%
2026-08-27	0.7000	0.8500	0.6900	0.8500	+25.000%	20	2,833	-67.059%
2026-08-26	0.6900	0.6900	0.6200	0.6800	-4.225%	316	2,833	-58.824%
2026-08-25	0.7500	0.7500	0.7000	0.7100	-5.333%	25	3,108	-60.563%
2026-08-24	0.8500	0.8500	0.7400	0.7500	-25.000%	107	3,110	-62.667%
2026-08-21	0.8400	1.0000	0.8100	1.0000	+23.457%	21	3,163	-72.000%
2026-08-20	0.8600	0.8600	0.7000	0.8100	-17.347%	449	3,149	-65.432%
2026-08-19	0.9300	1.0000	0.9300	0.9800	-3.922%	28	2,990	-71.429%
2026-08-18	1.0200	1.1500	0.9900	1.0200	-6.422%	126	3,001	-72.549%
2026-08-17	1.0000	1.0900	1.0000	1.0900	-6.838%	103	3,033	-74.312%
2026-08-14	1.3300	1.3600	1.1700	1.1700	-3.306%	42	2,961	-76.068%
2026-08-13	1.3800	1.5000	1.1100	1.2100	-28.824%	234	2,938	-76.860%
2026-08-12	1.7500	1.8200	1.7000	1.7000	-0.585%	263	2,848	-83.529%
2026-08-11	1.6500	1.7100	1.5900	1.7100	+11.765%	100	2,613	-83.626%
2026-08-10	1.6500	1.7000	1.5000	1.5300	+2.000%	190	2,566	-81.699%
2026-08-07	1.4000	1.5200	1.4000	1.5000	+15.385%	44	2,547	-81.333%
2026-08-06	1.5500	1.6000	1.3000	1.3000	-11.565%	38	2,504	-78.462%
2026-08-05	1.4600	1.4900	1.4100	1.4700	-2.000%	21	2,492	-80.952%
2026-08-04	1.4000	1.5300	1.3800	1.5000	+19.048%	907	2,488	-81.333%
2026-08-03	0.9400	1.2900	0.9400	1.2600	+31.250%	265	2,459	-77.778%
2026-07-31	1.0600	1.0600	0.8400	0.9600	0.000%	145	2,429	-70.833%
2026-07-30	0.7700	0.9600	0.7700	0.9600	+31.507%	46	2,354	-70.833%
2026-07-29	0.9400	0.9400	0.7300	0.7300	-29.126%	121	2,351	-61.644%
2026-07-28	0.9000	1.0300	0.9000	1.0300	-2.830%	8	2,243	-72.816%
2026-07-27	1.1600	1.1600	1.0100	1.0600	+0.952%	124	2,244	-73.585%
2026-07-24	1.1100	1.1300	1.0400	1.0500	-5.405%	25	2,290	-73.333%
2026-07-23	1.2000	1.2000	1.0500	1.1100	-8.264%	6	2,276	-74.775%
2026-07-22	0.9900	1.3500	0.9900	1.2100	+26.042%	341	2,277	-76.860%
2026-07-21	0.7200	1.0300	0.7000	0.9600	+41.176%	39	2,250	-70.833%
2026-07-20	0.6300	0.7200	0.6200	0.6800	+9.677%	107	2,239	-58.824%
2026-07-17	0.5500	0.6500	0.5300	0.6200	0.000%	122	2,192	-54.839%
2026-07-16	0.6100	0.7000	0.6100	0.6200	-12.676%	198	2,114	-54.839%
2026-07-15	0.7600	0.7600	0.6700	0.7100	-14.458%	167	2,068	-60.563%
2026-07-14	0.7500	0.8300	0.7500	0.8300	+13.699%	11	2,058	-66.265%
2026-07-13	0.7300	0.8000	0.7000	0.7300	-13.095%	120	2,052	-61.644%
2026-07-10	0.8800	0.8900	0.8300	0.8400	-20.755%	84	2,014	-66.667%
2026-07-09	0.9600	1.0600	0.9600	1.0600	+13.978%	44	2,017	-73.585%
2026-07-08	0.9300	0.9600	0.8800	0.9300	-1.064%	38	2,009	-69.892%
2026-07-07	1.0500	1.0500	0.9000	0.9400	-12.150%	68	2,019	-70.213%
2026-07-06	1.0000	1.0800	0.9400	1.0700	+7.000%	64	2,018	-73.832%
2026-07-02	1.2400	1.2400	0.9500	1.0000	-4.762%	63	1,992	-72.000%
2026-07-01	1.1500	1.2800	1.0500	1.0500	-15.323%	90	1,992	-73.333%
2026-06-30	1.2000	1.3000	1.1000	1.2400	+5.085%	95	2,009	-77.419%
2026-06-29	1.0800	1.1800	1.0200	1.1800	+12.381%	64	1,979	-76.271%
2026-06-26	1.0300	1.1300	1.0300	1.0500	+3.960%	121	1,969	-73.333%
2026-06-25	1.1000	1.1100	0.9000	1.0100	-3.810%	197	1,947	-72.277%
2026-06-24	1.3000	1.3000	1.0300	1.0500	-25.000%	209	1,856	-73.333%
2026-06-23	1.5500	1.5500	1.3700	1.4000	-9.091%	39	1,891	-80.000%
2026-06-22	1.8000	1.8000	1.5100	1.5400	-7.784%	93	1,875	-81.818%
2026-06-18	1.6100	1.7000	1.6100	1.6700	-3.468%	79	1,877	-83.234%
2026-06-17	1.7000	1.9100	1.7000	1.7300	-3.352%	106	1,877	-83.815%
2026-06-16	1.9900	2.0000	1.7700	1.7900	-10.500%	169	1,877	-84.358%
2026-06-15	2.2000	2.2500	1.9000	2.0000	-2.913%	69	1,708	-86.000%
2026-06-12	2.2300	2.2300	2.0000	2.0600	-10.823%	81	1,708	-86.408%
2026-06-11	2.0800	2.3100	2.0000	2.3100	+14.356%	104	1,708	-87.879%
2026-06-10	2.1600	2.3000	2.0100	2.0200	-10.222%	134	1,660	-86.139%
2026-06-09	2.5900	2.6000	1.9300	2.2500	-12.109%	152	1,614	-87.556%
2026-06-08	2.8000	2.9100	2.5600	2.5600	-6.909%	46	1,633	-89.063%
2026-06-05	3.3000	3.3000	2.5900	2.7500	-25.676%	81	1,610	-89.818%
2026-06-04	3.2500	3.9200	3.1500	3.7000	+5.114%	62	1,609	-92.432%
2026-06-03	4.5000	4.5000	3.4500	3.5200	-29.600%	460	1,589	-92.045%
2026-06-02	4.9500	5.4500	4.5000	5.0000	+3.093%	190	1,585	-94.400%
2026-06-01	4.7000	5.1000	4.4000	4.8500	+4.301%	365	1,493	-94.227%
2026-05-29	4.2500	4.9500	3.4800	4.6500	+1.087%	787	1,351	-93.978%
2026-05-28	3.6000	4.7900	3.6000	4.6000	+54.882%	820	1,160	-93.913%
2026-05-27	2.2700	3.1000	2.2700	2.9700	+41.429%	1,287	1,156	-90.572%
2026-05-26	1.8500	2.5000	1.8500	2.1000	+15.385%	259	1,064	-86.667%
2026-05-22	1.9000	1.9500	1.8200	1.8200	-1.622%	270	990	-84.615%
2026-05-21	1.8800	2.0600	1.8500	1.8500	-7.035%	46	761	-84.865%
2026-05-20	1.9700	2.1300	1.9700	1.9900	+4.737%	93	761	-85.930%
2026-05-19	1.9700	1.9700	1.8500	1.9000	-15.179%	74	647	-85.263%
2026-05-18	2.6000	2.7800	2.2000	2.2400	-20.000%	43	647	-87.500%
2026-05-15	3.0500	3.3500	2.8000	2.8000	-15.152%	373	647	-90.000%
2026-05-14	2.4600	3.4100	2.3000	3.3000	+71.875%	156	309	-91.515%
2026-05-13	1.8300	1.9200	1.7200	1.9200	+4.918%	42	315	-85.417%
2026-05-12	2.0800	2.0800	1.8300	1.8300	-8.500%	14	315	-84.699%
2026-05-11	1.9600	2.0000	1.9300	2.0000	+8.108%	4	315	-86.000%
2026-05-08	1.8200	1.8500	1.8000	1.8500	+2.778%	46	303	-84.865%
2026-05-07	2.0000	2.0000	1.7900	1.8000	-8.163%	113	275	-84.444%
2026-05-06	2.1100	2.1100	1.9600	1.9600	-8.837%	78	315	-85.714%
2026-05-05	2.1300	2.2000	2.1300	2.1500	-20.370%	105	309	-86.977%
2026-05-01	2.5500	2.7000	2.5500	2.7000	+7.143%	8	313	-89.630%
2026-04-30	2.3600	2.5200	2.3600	2.5200	+9.091%	24	313	-88.889%
2026-04-29	2.7500	2.7500	2.2600	2.3100	-24.262%	114	293	-87.879%
2026-04-28	3.3000	3.3000	3.0500	3.0500	+3.390%	6	223	-90.820%
2026-04-27	2.8000	2.9500	2.8000	2.9500	+5.357%	5	222	-90.508%
2026-04-24	3.0500	3.0500	2.5800	2.8000	-3.114%	22	218	-90.000%
2026-04-23	3.5000	3.5000	2.5300	2.8900	-8.254%	40	218	-90.311%
2026-04-22	3.3700	3.4000	3.1200	3.1500	-1.563%	15	214	-91.111%
2026-04-21	3.2000	3.2300	3.1500	3.2000	+3.226%	61	201	-91.250%
2026-04-20	2.4400	3.2000	2.4400	3.1000	+25.000%	207	206	-90.968%
2026-04-17	2.8000	2.8000	2.4800	2.4800	+8.772%	29	41	-88.710%
2026-04-16	2.4000	2.4000	2.2800	2.2800	0.000%	13	0	-87.719%

.dark-mode .XQqyZ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XQqyZ4{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115C13ONDS Jan 15 2027 13.00 Call (ONDS270115C00013000)option OPRA

ONDS20270115C13
ONDS Jan 15 2027 13.00 Call (ONDS270115C00013000)
option OPRA