Dark

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

EOD

Aug 13, 2026

1.00-33.333%(-0.50)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.2300	1.2600	0.9800	1.0000	-33.333%	131	2,343	0.000%
2026-08-12	1.5500	1.5800	1.4900	1.5000	-1.316%	102	2,328	-33.333%
2026-08-11	1.4500	1.5200	1.3900	1.5200	+10.145%	99	2,328	-34.211%
2026-08-10	1.4800	1.5000	1.3400	1.3800	+6.154%	121	2,326	-27.536%
2026-08-07	1.3500	1.3500	1.2300	1.3000	+1.563%	17	2,297	-23.077%
2026-08-06	1.2500	1.4400	1.2500	1.2800	-1.538%	42	2,296	-21.875%
2026-08-05	1.3000	1.3200	1.2600	1.3000	0.000%	78	2,290	-23.077%
2026-08-04	1.2700	1.3600	1.2500	1.3000	+18.182%	39	2,289	-23.077%
2026-08-03	0.8300	1.1100	0.8300	1.1000	+42.857%	27	2,284	-9.091%
2026-07-31	0.9800	0.9800	0.7200	0.7700	-7.229%	29	2,277	+29.870%
2026-07-30	0.7600	0.8300	0.7000	0.8300	+36.066%	8	2,279	+20.482%
2026-07-29	0.7600	0.7600	0.6100	0.6100	-26.506%	30	2,276	+63.934%
2026-07-28	0.8600	0.8800	0.8300	0.8300	-15.306%	12	2,279	+20.482%
2026-07-27	1.0100	1.0200	0.9000	0.9800	0.000%	12	2,289	+2.041%
2026-07-24	0.9100	0.9900	0.9000	0.9800	+3.158%	16	2,283	+2.041%
2026-07-23	1.0500	1.0500	0.9500	0.9500	-6.863%	41	2,281	+5.263%
2026-07-22	0.8800	1.2200	0.8800	1.0200	+22.892%	173	2,295	-1.961%
2026-07-21	0.6300	0.8800	0.6300	0.8300	+36.066%	137	2,383	+20.482%
2026-07-20	0.5500	0.6100	0.5500	0.6100	+10.909%	10	2,333	+63.934%
2026-07-17	0.5000	0.5500	0.4800	0.5500	0.000%	102	2,330	+81.818%
2026-07-16	0.6700	0.6700	0.5100	0.5500	-11.290%	85	2,322	+81.818%
2026-07-15	0.6500	0.6500	0.6200	0.6200	-17.333%	38	2,283	+61.290%
2026-07-14	0.6500	0.7500	0.6500	0.7500	+15.385%	17	2,274	+33.333%
2026-07-13	0.6500	0.7000	0.5000	0.6500	-10.959%	45	2,257	+53.846%
2026-07-10	0.8000	0.8000	0.7100	0.7300	-17.045%	47	2,280	+36.986%
2026-07-09	0.9000	0.9400	0.8600	0.8800	+7.317%	102	2,314	+13.636%
2026-07-08	0.7600	0.8300	0.7600	0.8200	+1.235%	39	2,236	+21.951%
2026-07-07	0.8000	0.8200	0.7800	0.8100	-7.955%	75	2,231	+23.457%
2026-07-06	0.8300	0.9600	0.8100	0.8800	+2.326%	31	2,255	+13.636%
2026-07-02	1.0600	1.0600	0.8000	0.8600	-14.000%	72	2,235	+16.279%
2026-07-01	1.0000	1.2000	0.9500	1.0000	-13.043%	63	2,235	0.000%
2026-06-30	1.1000	1.1600	1.0100	1.1500	+15.000%	61	2,184	-13.043%
2026-06-29	1.0500	1.0500	0.9000	1.0000	+4.167%	23	2,177	0.000%
2026-06-26	0.8900	1.0000	0.8900	0.9600	+4.348%	59	2,178	+4.167%
2026-06-25	0.9800	0.9800	0.8200	0.9200	-4.167%	179	2,152	+8.696%
2026-06-24	1.2000	1.2000	0.9000	0.9600	-26.154%	84	2,157	+4.167%
2026-06-23	1.3300	1.4200	1.3000	1.3000	-12.162%	28	2,127	-23.077%
2026-06-22	1.6200	1.6200	1.3700	1.4800	+1.370%	81	2,103	-32.432%
2026-06-18	1.4700	1.6100	1.4600	1.4600	-12.575%	43	2,084	-31.507%
2026-06-17	1.6000	1.6700	1.6000	1.6700	+2.454%	10	2,084	-40.120%
2026-06-16	2.0800	2.0800	1.6100	1.6300	-9.945%	89	2,084	-38.650%
2026-06-15	2.0000	2.0200	1.8000	1.8100	-4.737%	103	2,007	-44.751%
2026-06-12	2.0500	2.0500	1.7200	1.9000	-2.564%	83	2,007	-47.368%
2026-06-11	1.8600	1.9500	1.8500	1.9500	+5.978%	20	2,007	-48.718%
2026-06-10	2.0600	2.1600	1.8400	1.8400	-10.680%	71	1,990	-45.652%
2026-06-09	2.2300	2.2300	1.8000	2.0600	-15.574%	135	1,990	-51.456%
2026-06-08	2.2900	2.6500	2.2900	2.4400	-2.400%	65	1,969	-59.016%
2026-06-05	3.1000	3.1000	2.3700	2.5000	-27.114%	171	1,971	-60.000%
2026-06-04	3.2500	3.4900	3.0000	3.4300	+7.188%	120	2,041	-70.845%
2026-06-03	4.5000	4.5000	3.2000	3.2000	-30.435%	197	2,019	-68.750%
2026-06-02	5.0000	5.0000	4.3000	4.6000	-2.128%	350	1,956	-78.261%
2026-06-01	4.3500	4.9000	4.1600	4.7000	+8.046%	316	1,822	-78.723%
2026-05-29	3.9500	4.4500	3.2400	4.3500	+1.163%	441	1,766	-77.011%
2026-05-28	3.3000	4.6500	3.0000	4.3000	+58.088%	1,357	1,728	-76.744%
2026-05-27	2.0700	2.8500	2.0700	2.7200	+32.683%	1,156	2,460	-63.235%
2026-05-26	1.9200	2.1600	1.8800	2.0500	+27.329%	30	1,870	-51.220%
2026-05-22	1.7000	1.9500	1.6100	1.6100	-1.227%	32	1,854	-37.888%
2026-05-21	1.7400	1.8400	1.6300	1.6300	-11.892%	32	1,823	-38.650%
2026-05-20	1.7900	1.8500	1.7900	1.8500	+7.558%	5	1,823	-45.946%
2026-05-19	1.9600	1.9600	1.6900	1.7200	-15.686%	8	1,787	-41.860%
2026-05-18	2.1600	2.1600	1.7300	2.0400	-22.727%	180	1,787	-50.980%
2026-05-15	3.0400	3.2500	2.5600	2.6400	-14.839%	1,414	1,787	-62.121%
2026-05-14	2.4500	3.2000	2.1000	3.1000	+78.161%	152	322	-67.742%
2026-05-13	1.6100	1.7400	1.5500	1.7400	+3.571%	66	197	-42.529%
2026-05-12	1.8000	1.8500	1.4000	1.6800	-6.667%	19	197	-40.476%
2026-05-11	1.6000	1.8800	1.6000	1.8000	+9.091%	30	197	-44.444%
2026-05-08	1.6200	1.6500	1.6000	1.6500	+3.774%	33	181	-39.394%
2026-05-07	1.7000	1.7100	1.5900	1.5900	-11.667%	31	157	-37.107%
2026-05-06	1.8500	1.8500	1.7500	1.8000	-6.736%	14	165	-44.444%
2026-05-05	1.9200	1.9800	1.9100	1.9300	-14.222%	15	160	-48.187%
2026-05-04	2.2500	2.2500	2.2500	2.2500	-11.417%	1	150	-55.556%
2026-05-01	2.3500	2.5400	2.3500	2.5400	+9.483%	28	158	-60.630%
2026-04-30	2.2500	2.3200	2.2100	2.3200	+11.538%	10	158	-56.897%
2026-04-29	2.4500	2.4500	2.0100	2.0800	-20.611%	56	157	-51.923%
2026-04-28	2.6200	2.6500	2.5800	2.6200	-11.785%	54	207	-61.832%
2026-04-27	2.5000	2.9700	2.4600	2.9700	+14.672%	102	153	-66.330%
2026-04-24	2.4000	2.5900	2.3500	2.5900	+2.778%	30	66	-61.390%
2026-04-23	2.7700	2.7700	2.4000	2.5200	-14.865%	24	56	-60.317%
2026-04-21	2.8800	2.9700	2.8500	2.9600	+8.029%	33	38	-66.216%
2026-04-20	2.7600	2.9000	2.7400	2.7400	+16.596%	15	21	-63.504%
2026-04-17	2.5000	2.5000	2.0500	2.3500	0.000%	12	11	-57.447%

.dark-mode .jdWlkK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jdWlkK{ 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