Dark

ONDS20270115C16
ONDS Jan 15 2027 16.00 Call (ONDS270115C00016000)
option OPRA

EOD

Sep 29, 2026

0.1500-11.765%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1500	0.1500	0.1500	0.1500	-11.765%	2	1,121	0.000%
2026-09-28	0.1100	0.1700	0.1100	0.1700	-5.556%	35	1,119	-11.765%
2026-09-25	0.1800	0.1800	0.1800	0.1800	+20.000%	3	1,119	-16.667%
2026-09-24	0.1500	0.1500	0.1500	0.1500	-11.765%	1	1,122	0.000%
2026-09-22	0.1600	0.1700	0.1600	0.1700	0.000%	13	1,123	-11.765%
2026-09-21	0.1600	0.1700	0.1600	0.1700	0.000%	2	1,125	-11.765%
2026-09-18	0.1700	0.1700	0.1700	0.1700	-10.526%	5	1,123	-11.765%
2026-09-17	0.1400	0.1900	0.1400	0.1900	+26.667%	16	1,121	-21.053%
2026-09-16	0.1600	0.1600	0.1500	0.1500	-16.667%	3	1,132	0.000%
2026-09-15	0.1800	0.1800	0.1700	0.1800	+5.882%	15	1,132	-16.667%
2026-09-14	0.1500	0.1700	0.1500	0.1700	-19.048%	15	1,121	-11.765%
2026-09-11	0.2100	0.2100	0.2100	0.2100	+5.000%	1	1,136	-28.571%
2026-09-10	0.1600	0.2000	0.1600	0.2000	-25.926%	89	1,136	-25.000%
2026-09-09	0.2700	0.2700	0.2700	0.2700	+3.846%	5	1,145	-44.444%
2026-09-08	0.2600	0.2600	0.2600	0.2600	+13.043%	38	1,150	-42.308%
2026-09-02	0.2100	0.2300	0.2100	0.2300	+15.000%	14	1,150	-34.783%
2026-09-01	0.2300	0.2500	0.1400	0.2000	-23.077%	32	1,154	-25.000%
2026-08-31	0.3300	0.3300	0.2600	0.2600	-25.714%	14	1,183	-42.308%
2026-08-28	0.3900	0.3900	0.3500	0.3500	-35.185%	3	1,184	-57.143%
2026-08-27	0.4800	0.5400	0.4800	0.5400	+42.105%	2	1,183	-72.222%
2026-08-26	0.3800	0.3800	0.3800	0.3800	-15.556%	1	1,183	-60.526%
2026-08-25	0.4500	0.4500	0.4500	0.4500	-4.255%	5	1,183	-66.667%
2026-08-24	0.5800	0.5800	0.4700	0.4700	-20.339%	18	1,182	-68.085%
2026-08-21	0.5900	0.5900	0.5500	0.5900	+22.917%	37	1,193	-74.576%
2026-08-20	0.4900	0.4900	0.4700	0.4800	-25.000%	15	1,192	-68.750%
2026-08-19	0.5600	0.6900	0.5600	0.6400	-1.538%	130	1,187	-76.563%
2026-08-18	0.6400	0.6800	0.6400	0.6500	-7.143%	18	1,188	-76.923%
2026-08-17	0.7000	0.7000	0.7000	0.7000	-9.091%	17	1,190	-78.571%
2026-08-14	1.0000	1.0000	0.7700	0.7700	-2.532%	214	1,197	-80.519%
2026-08-13	0.8100	0.9500	0.7600	0.7900	-33.051%	69	1,139	-81.013%
2026-08-12	1.2000	1.2300	1.1800	1.1800	+0.855%	7	1,138	-87.288%
2026-08-11	1.2400	1.2400	1.1500	1.1700	+1.739%	10	1,137	-87.179%
2026-08-10	1.1400	1.2400	1.0900	1.1500	+11.650%	26	1,136	-86.957%
2026-08-07	0.9800	1.0400	0.9500	1.0300	+10.753%	324	1,130	-85.437%
2026-08-06	1.0400	1.1400	0.9300	0.9300	-8.824%	132	1,002	-83.871%
2026-08-05	1.1100	1.1100	1.0000	1.0200	-2.857%	66	960	-85.294%
2026-08-04	1.0000	1.1000	0.9900	1.0500	+19.318%	325	957	-85.714%
2026-08-03	0.6900	0.8800	0.6900	0.8800	+29.412%	13	819	-82.955%
2026-07-31	0.6800	0.6800	0.6800	0.6800	+4.615%	1	825	-77.941%
2026-07-30	0.5800	0.6500	0.5700	0.6500	+16.071%	9	826	-76.923%
2026-07-29	0.5800	0.6400	0.5600	0.5600	-20.000%	19	821	-73.214%
2026-07-28	0.6600	0.7200	0.6600	0.7000	-10.256%	50	836	-78.571%
2026-07-27	0.7600	0.8000	0.7600	0.7800	+11.429%	13	880	-80.769%
2026-07-24	0.7000	0.7000	0.7000	0.7000	-9.091%	2	872	-78.571%
2026-07-23	0.7700	0.7700	0.7700	0.7700	-17.204%	1	872	-80.519%
2026-07-22	0.8900	0.9300	0.8800	0.9300	+36.765%	132	872	-83.871%
2026-07-21	0.4600	0.7000	0.4600	0.6800	+47.826%	31	875	-77.941%
2026-07-20	0.4300	0.4700	0.4300	0.4600	+9.524%	53	857	-67.391%
2026-07-16	0.4100	0.4300	0.4100	0.4200	-10.638%	35	828	-64.286%
2026-07-15	0.4800	0.4800	0.4700	0.4700	-17.544%	31	857	-68.085%
2026-07-14	0.5600	0.5800	0.5600	0.5700	+7.547%	10	859	-73.684%
2026-07-13	0.5900	0.5900	0.5300	0.5300	-11.667%	21	850	-71.698%
2026-07-10	0.6000	0.6000	0.6000	0.6000	-15.493%	1	829	-75.000%
2026-07-09	0.7300	0.7500	0.7100	0.7100	-7.792%	27	828	-78.873%
2026-07-08	0.6400	0.7700	0.6400	0.7700	+24.194%	5	824	-80.519%
2026-07-07	0.6100	0.6500	0.6000	0.6200	-17.333%	16	819	-75.806%
2026-07-06	0.7000	0.7800	0.6700	0.7500	+8.696%	5	808	-80.000%
2026-07-02	0.8300	0.8300	0.6800	0.6900	-10.390%	51	754	-78.261%
2026-07-01	0.7900	0.9000	0.7200	0.7700	-3.750%	16	754	-80.519%
2026-06-30	1.0000	1.0000	0.8000	0.8000	-2.439%	17	742	-81.250%
2026-06-29	0.8000	0.8300	0.6500	0.8200	+10.811%	224	729	-81.707%
2026-06-26	0.7000	0.7400	0.7000	0.7400	+1.370%	36	772	-79.730%
2026-06-25	0.7500	0.7600	0.6700	0.7300	-1.351%	368	761	-79.452%
2026-06-24	0.9000	0.9000	0.7400	0.7400	-29.524%	357	602	-79.730%
2026-06-23	1.0800	1.0800	1.0500	1.0500	-4.545%	41	507	-85.714%
2026-06-22	1.1200	1.2000	1.1000	1.1000	-12.000%	22	481	-86.364%
2026-06-18	1.2300	1.2500	1.1500	1.2500	-4.580%	153	495	-88.000%
2026-06-17	1.3100	1.3100	1.3100	1.3100	-12.081%	12	495	-88.550%
2026-06-15	1.5700	1.5700	1.4900	1.4900	-5.696%	41	495	-89.933%
2026-06-12	1.5900	1.5900	1.5800	1.5800	-9.714%	7	495	-90.506%
2026-06-11	1.5800	1.7500	1.5300	1.7500	+6.061%	77	495	-91.429%
2026-06-10	1.8300	1.8300	1.6500	1.6500	-2.367%	11	423	-90.909%
2026-06-09	1.7900	1.7900	1.6000	1.6900	-16.749%	112	423	-91.124%
2026-06-08	2.1500	2.2000	2.0300	2.0300	-5.581%	34	349	-92.611%
2026-06-05	2.4400	2.4500	2.1000	2.1500	-28.808%	54	362	-93.023%
2026-06-04	2.6000	3.0900	2.5400	3.0200	+12.268%	20	349	-95.033%
2026-06-03	3.4000	3.4000	2.6900	2.6900	-30.130%	182	356	-94.424%
2026-06-02	4.0000	4.1500	3.7500	3.8500	-5.868%	72	281	-96.104%
2026-06-01	3.8000	4.2000	3.6000	4.0900	+2.250%	110	292	-96.333%
2026-05-29	3.4500	4.0000	2.7800	4.0000	+8.108%	203	286	-96.250%
2026-05-28	2.1000	3.9500	2.1000	3.7000	+117.647%	372	353	-95.946%
2026-05-27	1.7000	1.7000	1.7000	1.7000	-3.409%	5	234	-91.176%
2026-05-26	1.7100	1.7600	1.7100	1.7600	+29.412%	15	229	-91.477%
2026-05-22	1.3900	1.4000	1.3600	1.3600	-2.857%	265	224	-88.971%
2026-05-21	1.4000	1.4000	1.4000	1.4000	-8.497%	5	46	-89.286%
2026-05-20	1.5300	1.5300	1.5300	1.5300	+12.500%	6	46	-90.196%
2026-05-19	1.7000	1.7000	1.3600	1.3600	-42.128%	32	0	-88.971%
2026-05-15	2.6000	2.6000	2.3500	2.3500	0.000%	3	0	-93.617%

.dark-mode .vNXJXs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vNXJXs{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115C16ONDS Jan 15 2027 16.00 Call (ONDS270115C00016000)option OPRA

ONDS20270115C16
ONDS Jan 15 2027 16.00 Call (ONDS270115C00016000)
option OPRA