Dark

ONDS20270115C14
ONDS Jan 15 2027 14.00 Call (ONDS270115C00014000)
option OPRA

EOD

Sep 29, 2026

0.2100-22.222%(-0.0600)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2300	0.2500	0.2100	0.2100	-22.222%	106	4,219	0.000%
2026-09-25	0.2800	0.2800	0.2700	0.2700	+28.571%	40	4,118	-22.222%
2026-09-24	0.2200	0.2200	0.2000	0.2100	-16.000%	50	4,127	0.000%
2026-09-23	0.2200	0.2900	0.2200	0.2500	-10.714%	71	4,133	-16.000%
2026-09-22	0.2500	0.2800	0.2500	0.2800	+16.667%	47	4,069	-25.000%
2026-09-21	0.2500	0.2500	0.2400	0.2400	-11.111%	2	4,045	-12.500%
2026-09-17	0.2800	0.2900	0.2500	0.2700	+8.000%	56	4,044	-22.222%
2026-09-16	0.2500	0.2500	0.2500	0.2500	-7.407%	1	4,028	-16.000%
2026-09-15	0.2400	0.2700	0.2300	0.2700	+3.846%	59	4,029	-22.222%
2026-09-14	0.2800	0.2800	0.2600	0.2600	0.000%	17	4,057	-19.231%
2026-09-11	0.2800	0.2800	0.2600	0.2600	-7.143%	28	4,053	-19.231%
2026-09-10	0.2800	0.3200	0.2800	0.2800	-9.677%	93	4,034	-25.000%
2026-09-09	0.3800	0.3800	0.3000	0.3100	-26.190%	199	3,974	-32.258%
2026-09-08	0.3700	0.4400	0.3700	0.4200	+13.514%	10	3,819	-50.000%
2026-09-03	0.3800	0.3800	0.3200	0.3700	+2.778%	37	3,813	-43.243%
2026-09-02	0.3000	0.3600	0.3000	0.3600	+20.000%	242	3,829	-41.667%
2026-09-01	0.2900	0.3200	0.2700	0.3000	-21.053%	96	3,884	-30.000%
2026-08-31	0.4700	0.4700	0.3800	0.3800	-19.149%	290	3,889	-44.737%
2026-08-28	0.6100	0.6500	0.4600	0.4700	-32.857%	218	3,785	-55.319%
2026-08-27	0.6000	0.7100	0.6000	0.7000	+27.273%	53	3,634	-70.000%
2026-08-26	0.5000	0.5900	0.5000	0.5500	-8.333%	81	3,613	-61.818%
2026-08-25	0.6200	0.6200	0.5700	0.6000	-4.762%	100	3,673	-65.000%
2026-08-24	0.7000	0.7300	0.6000	0.6300	-22.222%	37	3,675	-66.667%
2026-08-21	0.6600	0.8100	0.6600	0.8100	+15.714%	72	3,677	-74.074%
2026-08-20	0.8000	0.8000	0.6400	0.7000	-17.647%	57	3,670	-70.000%
2026-08-19	0.8000	0.8500	0.8000	0.8500	+4.938%	19	3,671	-75.294%
2026-08-18	0.7500	0.9100	0.7500	0.8100	-14.737%	1,673	3,670	-74.074%
2026-08-17	0.9700	0.9900	0.9200	0.9500	-9.524%	127	2,528	-77.895%
2026-08-14	1.1000	1.2100	1.0500	1.0500	+5.000%	235	2,426	-80.000%
2026-08-13	1.2300	1.2600	0.9800	1.0000	-33.333%	131	2,343	-79.000%
2026-08-12	1.5500	1.5800	1.4900	1.5000	-1.316%	102	2,328	-86.000%
2026-08-11	1.4500	1.5200	1.3900	1.5200	+10.145%	99	2,328	-86.184%
2026-08-10	1.4800	1.5000	1.3400	1.3800	+6.154%	121	2,326	-84.783%
2026-08-07	1.3500	1.3500	1.2300	1.3000	+1.563%	17	2,297	-83.846%
2026-08-06	1.2500	1.4400	1.2500	1.2800	-1.538%	42	2,296	-83.594%
2026-08-05	1.3000	1.3200	1.2600	1.3000	0.000%	78	2,290	-83.846%
2026-08-04	1.2700	1.3600	1.2500	1.3000	+18.182%	39	2,289	-83.846%
2026-08-03	0.8300	1.1100	0.8300	1.1000	+42.857%	27	2,284	-80.909%
2026-07-31	0.9800	0.9800	0.7200	0.7700	-7.229%	29	2,277	-72.727%
2026-07-30	0.7600	0.8300	0.7000	0.8300	+36.066%	8	2,279	-74.699%
2026-07-29	0.7600	0.7600	0.6100	0.6100	-26.506%	30	2,276	-65.574%
2026-07-28	0.8600	0.8800	0.8300	0.8300	-15.306%	12	2,279	-74.699%
2026-07-27	1.0100	1.0200	0.9000	0.9800	0.000%	12	2,289	-78.571%
2026-07-24	0.9100	0.9900	0.9000	0.9800	+3.158%	16	2,283	-78.571%
2026-07-23	1.0500	1.0500	0.9500	0.9500	-6.863%	41	2,281	-77.895%
2026-07-22	0.8800	1.2200	0.8800	1.0200	+22.892%	173	2,295	-79.412%
2026-07-21	0.6300	0.8800	0.6300	0.8300	+36.066%	137	2,383	-74.699%
2026-07-20	0.5500	0.6100	0.5500	0.6100	+10.909%	10	2,333	-65.574%
2026-07-17	0.5000	0.5500	0.4800	0.5500	0.000%	102	2,330	-61.818%
2026-07-16	0.6700	0.6700	0.5100	0.5500	-11.290%	85	2,322	-61.818%
2026-07-15	0.6500	0.6500	0.6200	0.6200	-17.333%	38	2,283	-66.129%
2026-07-14	0.6500	0.7500	0.6500	0.7500	+15.385%	17	2,274	-72.000%
2026-07-13	0.6500	0.7000	0.5000	0.6500	-10.959%	45	2,257	-67.692%
2026-07-10	0.8000	0.8000	0.7100	0.7300	-17.045%	47	2,280	-71.233%
2026-07-09	0.9000	0.9400	0.8600	0.8800	+7.317%	102	2,314	-76.136%
2026-07-08	0.7600	0.8300	0.7600	0.8200	+1.235%	39	2,236	-74.390%
2026-07-07	0.8000	0.8200	0.7800	0.8100	-7.955%	75	2,231	-74.074%
2026-07-06	0.8300	0.9600	0.8100	0.8800	+2.326%	31	2,255	-76.136%
2026-07-02	1.0600	1.0600	0.8000	0.8600	-14.000%	72	2,235	-75.581%
2026-07-01	1.0000	1.2000	0.9500	1.0000	-13.043%	63	2,235	-79.000%
2026-06-30	1.1000	1.1600	1.0100	1.1500	+15.000%	61	2,184	-81.739%
2026-06-29	1.0500	1.0500	0.9000	1.0000	+4.167%	23	2,177	-79.000%
2026-06-26	0.8900	1.0000	0.8900	0.9600	+4.348%	59	2,178	-78.125%
2026-06-25	0.9800	0.9800	0.8200	0.9200	-4.167%	179	2,152	-77.174%
2026-06-24	1.2000	1.2000	0.9000	0.9600	-26.154%	84	2,157	-78.125%
2026-06-23	1.3300	1.4200	1.3000	1.3000	-12.162%	28	2,127	-83.846%
2026-06-22	1.6200	1.6200	1.3700	1.4800	+1.370%	81	2,103	-85.811%
2026-06-18	1.4700	1.6100	1.4600	1.4600	-12.575%	43	2,084	-85.616%
2026-06-17	1.6000	1.6700	1.6000	1.6700	+2.454%	10	2,084	-87.425%
2026-06-16	2.0800	2.0800	1.6100	1.6300	-9.945%	89	2,084	-87.117%
2026-06-15	2.0000	2.0200	1.8000	1.8100	-4.737%	103	2,007	-88.398%
2026-06-12	2.0500	2.0500	1.7200	1.9000	-2.564%	83	2,007	-88.947%
2026-06-11	1.8600	1.9500	1.8500	1.9500	+5.978%	20	2,007	-89.231%
2026-06-10	2.0600	2.1600	1.8400	1.8400	-10.680%	71	1,990	-88.587%
2026-06-09	2.2300	2.2300	1.8000	2.0600	-15.574%	135	1,990	-89.806%
2026-06-08	2.2900	2.6500	2.2900	2.4400	-2.400%	65	1,969	-91.393%
2026-06-05	3.1000	3.1000	2.3700	2.5000	-27.114%	171	1,971	-91.600%
2026-06-04	3.2500	3.4900	3.0000	3.4300	+7.188%	120	2,041	-93.878%
2026-06-03	4.5000	4.5000	3.2000	3.2000	-30.435%	197	2,019	-93.438%
2026-06-02	5.0000	5.0000	4.3000	4.6000	-2.128%	350	1,956	-95.435%
2026-06-01	4.3500	4.9000	4.1600	4.7000	+8.046%	316	1,822	-95.532%
2026-05-29	3.9500	4.4500	3.2400	4.3500	+1.163%	441	1,766	-95.172%
2026-05-28	3.3000	4.6500	3.0000	4.3000	+58.088%	1,357	1,728	-95.116%
2026-05-27	2.0700	2.8500	2.0700	2.7200	+32.683%	1,156	2,460	-92.279%
2026-05-26	1.9200	2.1600	1.8800	2.0500	+27.329%	30	1,870	-89.756%
2026-05-22	1.7000	1.9500	1.6100	1.6100	-1.227%	32	1,854	-86.957%
2026-05-21	1.7400	1.8400	1.6300	1.6300	-11.892%	32	1,823	-87.117%
2026-05-20	1.7900	1.8500	1.7900	1.8500	+7.558%	5	1,823	-88.649%
2026-05-19	1.9600	1.9600	1.6900	1.7200	-15.686%	8	1,787	-87.791%
2026-05-18	2.1600	2.1600	1.7300	2.0400	-22.727%	180	1,787	-89.706%
2026-05-15	3.0400	3.2500	2.5600	2.6400	-14.839%	1,414	1,787	-92.045%
2026-05-14	2.4500	3.2000	2.1000	3.1000	+78.161%	152	322	-93.226%
2026-05-13	1.6100	1.7400	1.5500	1.7400	+3.571%	66	197	-87.931%
2026-05-12	1.8000	1.8500	1.4000	1.6800	-6.667%	19	197	-87.500%
2026-05-11	1.6000	1.8800	1.6000	1.8000	+9.091%	30	197	-88.333%
2026-05-08	1.6200	1.6500	1.6000	1.6500	+3.774%	33	181	-87.273%
2026-05-07	1.7000	1.7100	1.5900	1.5900	-11.667%	31	157	-86.792%
2026-05-06	1.8500	1.8500	1.7500	1.8000	-6.736%	14	165	-88.333%
2026-05-05	1.9200	1.9800	1.9100	1.9300	-14.222%	15	160	-89.119%
2026-05-04	2.2500	2.2500	2.2500	2.2500	-11.417%	1	150	-90.667%
2026-05-01	2.3500	2.5400	2.3500	2.5400	+9.483%	28	158	-91.732%
2026-04-30	2.2500	2.3200	2.2100	2.3200	+11.538%	10	158	-90.948%
2026-04-29	2.4500	2.4500	2.0100	2.0800	-20.611%	56	157	-89.904%
2026-04-28	2.6200	2.6500	2.5800	2.6200	-11.785%	54	207	-91.985%
2026-04-27	2.5000	2.9700	2.4600	2.9700	+14.672%	102	153	-92.929%
2026-04-24	2.4000	2.5900	2.3500	2.5900	+2.778%	30	66	-91.892%
2026-04-23	2.7700	2.7700	2.4000	2.5200	-14.865%	24	56	-91.667%
2026-04-21	2.8800	2.9700	2.8500	2.9600	+8.029%	33	38	-92.905%
2026-04-20	2.7600	2.9000	2.7400	2.7400	+16.596%	15	21	-92.336%
2026-04-17	2.5000	2.5000	2.0500	2.3500	0.000%	12	11	-91.064%

.dark-mode .Kb6dLq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kb6dLq{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115C14ONDS Jan 15 2027 14.00 Call (ONDS270115C00014000)option OPRA

ONDS20270115C14
ONDS Jan 15 2027 14.00 Call (ONDS270115C00014000)
option OPRA