Dark

ONDS20270115C17
ONDS Jan 15 2027 17.00 Call (ONDS270115C00017000)
option OPRA

EOD

Aug 13, 2026

0.7800-26.415%(-0.2800)481

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.6100	0.8500	0.6100	0.7800	-26.415%	481	7,893	0.000%
2026-08-12	1.0500	1.1100	1.0500	1.0600	-2.752%	33	7,927	-26.415%
2026-08-11	1.0500	1.0900	0.9800	1.0900	+6.863%	89	7,939	-28.440%
2026-08-10	1.0800	1.0800	0.9900	1.0200	+7.368%	115	7,855	-23.529%
2026-08-07	0.9500	0.9600	0.8700	0.9500	+5.556%	70	7,850	-17.895%
2026-08-06	1.0100	1.0100	0.9000	0.9000	-12.621%	23	7,841	-13.333%
2026-08-05	1.0300	1.0300	1.0300	1.0300	+14.444%	10	7,821	-24.272%
2026-08-04	0.8700	0.9700	0.8700	0.9000	+15.385%	38	7,821	-13.333%
2026-08-03	0.7000	0.7800	0.7000	0.7800	+50.000%	174	7,835	0.000%
2026-07-31	0.5000	0.5200	0.5000	0.5200	-8.772%	101	7,982	+50.000%
2026-07-30	0.4800	0.5700	0.4800	0.5700	+26.667%	241	7,883	+36.842%
2026-07-29	0.5100	0.5100	0.4500	0.4500	-25.000%	234	7,892	+73.333%
2026-07-28	0.5800	0.6500	0.5500	0.6000	-6.250%	96	7,850	+30.000%
2026-07-27	0.6500	0.7100	0.6400	0.6400	0.000%	35	7,760	+21.875%
2026-07-24	0.6400	0.6400	0.6400	0.6400	-5.882%	1	7,751	+21.875%
2026-07-23	0.6900	0.7500	0.6500	0.6800	+4.615%	509	7,751	+14.706%
2026-07-22	0.7600	0.8500	0.6500	0.6500	+16.071%	689	7,924	+20.000%
2026-07-21	0.5100	0.6100	0.5000	0.5600	+47.368%	576	7,675	+39.286%
2026-07-20	0.4000	0.4000	0.3800	0.3800	+5.556%	1,000	7,898	+105.263%
2026-07-17	0.3800	0.3800	0.3600	0.3600	-5.263%	5	8,398	+116.667%
2026-07-16	0.4000	0.4000	0.3600	0.3800	0.000%	26	8,396	+105.263%
2026-07-15	0.5200	0.5200	0.3800	0.3800	-24.000%	11	8,402	+105.263%
2026-07-14	0.4700	0.5000	0.4500	0.5000	+8.696%	277	8,398	+56.000%
2026-07-13	0.4700	0.5000	0.4500	0.4600	-11.538%	538	8,453	+69.565%
2026-07-10	0.6000	0.6000	0.5000	0.5200	-16.129%	805	8,454	+50.000%
2026-07-09	0.8200	0.8200	0.6200	0.6200	+5.085%	24	9,155	+25.806%
2026-07-08	0.5200	0.5900	0.5200	0.5900	+7.273%	11	9,144	+32.203%
2026-07-07	0.5700	0.5900	0.5200	0.5500	-17.910%	13	9,145	+41.818%
2026-07-06	0.6300	0.6700	0.6300	0.6700	+11.667%	21	9,146	+16.418%
2026-07-02	0.7300	0.7300	0.6000	0.6000	-20.000%	12	9,158	+30.000%
2026-07-01	0.7000	0.7500	0.7000	0.7500	-1.316%	37	9,158	+4.000%
2026-06-30	0.7800	0.8100	0.7100	0.7600	+10.145%	116	9,174	+2.632%
2026-06-29	0.6600	0.7000	0.6500	0.6900	+6.154%	613	9,152	+13.043%
2026-06-26	0.6200	0.6900	0.6200	0.6500	+1.563%	35	8,955	+20.000%
2026-06-25	0.6100	0.6800	0.5400	0.6400	-3.030%	340	8,962	+21.875%
2026-06-24	0.8400	0.8400	0.6400	0.6600	-26.667%	102	8,747	+18.182%
2026-06-23	0.9500	1.0500	0.9000	0.9000	-10.891%	73	8,781	-13.333%
2026-06-22	1.0800	1.0900	1.0100	1.0100	-3.810%	224	8,782	-22.772%
2026-06-18	1.0600	1.1200	1.0500	1.0500	-16.000%	178	8,853	-25.714%
2026-06-17	1.2000	1.2500	1.1400	1.2500	+4.167%	39	8,853	-37.600%
2026-06-16	1.3100	1.3500	1.2000	1.2000	-15.493%	7	8,853	-35.000%
2026-06-15	1.5300	1.5300	1.3500	1.4200	+5.185%	901	9,628	-45.070%
2026-06-12	1.5400	1.5400	1.3300	1.3500	-16.149%	234	9,628	-42.222%
2026-06-11	1.4400	1.6100	1.4400	1.6100	+3.871%	138	9,628	-51.553%
2026-06-10	1.4600	1.5500	1.4600	1.5500	-0.641%	40	9,673	-49.677%
2026-06-09	1.7800	1.7800	1.3600	1.5600	-16.578%	463	9,693	-50.000%
2026-06-08	2.0200	2.1100	1.8700	1.8700	-6.500%	27	9,565	-58.289%
2026-06-05	2.3500	2.3500	1.8800	2.0000	-27.273%	86	9,586	-61.000%
2026-06-04	2.5000	2.8500	2.3000	2.7500	-2.482%	43	9,621	-71.636%
2026-06-03	3.1000	3.1000	2.5800	2.8200	-24.800%	189	9,623	-72.340%
2026-06-02	3.9000	3.9000	3.5900	3.7500	-6.250%	51	9,620	-79.200%
2026-06-01	3.6500	4.0000	3.2000	4.0000	+9.589%	1,448	9,624	-80.500%
2026-05-29	3.0400	3.7500	2.5800	3.6500	+3.693%	251	8,616	-78.630%
2026-05-28	2.5300	3.7000	2.4800	3.5200	+64.486%	2,955	8,537	-77.841%
2026-05-27	1.4500	2.1500	1.4500	2.1400	+52.857%	1,026	7,970	-63.551%
2026-05-26	1.3000	1.6600	1.3000	1.4000	+16.667%	156	7,630	-44.286%
2026-05-22	1.2200	1.3300	1.2000	1.2000	0.000%	151	7,570	-35.000%
2026-05-21	1.3100	1.3100	1.1700	1.2000	-9.774%	21	7,605	-35.000%
2026-05-20	1.3300	1.4100	1.3200	1.3300	+2.308%	209	7,605	-41.353%
2026-05-19	1.2600	1.3200	1.1900	1.3000	-10.959%	66	7,399	-40.000%
2026-05-18	1.7500	1.9000	1.4600	1.4600	-23.958%	48	7,399	-46.575%
2026-05-15	2.1900	2.2600	1.9200	1.9200	-13.514%	1,906	7,399	-59.375%
2026-05-14	1.4700	2.4500	1.4700	2.2200	+76.190%	2,970	7,882	-64.865%
2026-05-13	1.1100	1.3500	1.1100	1.2600	+2.439%	119	7,394	-38.095%
2026-05-12	1.2700	1.2700	1.1500	1.2300	-13.986%	48	7,394	-36.585%
2026-05-11	1.1000	1.4400	1.1000	1.4300	+18.182%	97	7,394	-45.455%
2026-05-08	1.2600	1.2600	1.0900	1.2100	+4.310%	305	7,373	-35.537%
2026-05-07	1.3400	1.3400	1.1500	1.1600	-14.074%	224	7,370	-32.759%
2026-05-06	1.3500	1.3500	1.2600	1.3500	0.000%	187	7,368	-42.222%
2026-05-05	1.6100	1.6100	1.3500	1.3500	-15.625%	222	7,268	-42.222%
2026-05-04	1.7500	1.7800	1.6000	1.6000	-15.789%	15	7,166	-51.250%
2026-05-01	1.7100	1.9000	1.7000	1.9000	+7.345%	74	7,097	-58.947%
2026-04-30	1.6600	1.8000	1.5900	1.7700	+11.321%	83	7,097	-55.932%
2026-04-29	1.9700	1.9700	1.5500	1.5900	-20.500%	708	7,045	-50.943%
2026-04-28	2.2000	2.2200	2.0000	2.0000	-9.910%	154	7,324	-61.000%
2026-04-27	1.8700	2.2200	1.8700	2.2200	+11.000%	104	7,343	-64.865%
2026-04-24	1.9400	2.0700	1.7400	2.0000	-2.439%	739	7,286	-61.000%
2026-04-23	2.1000	2.1000	1.8400	2.0500	-9.692%	267	7,298	-61.951%
2026-04-22	2.5000	2.5000	2.1800	2.2700	+3.182%	312	7,423	-65.639%
2026-04-21	2.2000	2.4200	2.1000	2.2000	+3.774%	206	7,423	-64.545%
2026-04-20	1.7900	2.2600	1.7900	2.1200	+30.864%	1,319	7,423	-63.208%
2026-04-17	1.8300	1.9000	1.5600	1.6200	-2.994%	49	6,631	-51.852%
2026-04-16	1.7600	1.7600	1.6200	1.6700	+1.829%	54	6,654	-53.293%
2026-04-15	1.4700	1.6400	1.4000	1.6400	+17.986%	373	6,637	-52.439%
2026-04-14	1.5100	1.5100	1.3400	1.3900	-6.711%	571	6,656	-43.885%
2026-04-13	1.2900	1.4900	1.2900	1.4900	+6.429%	480	6,663	-47.651%
2026-04-10	1.4000	1.4000	1.3600	1.4000	+6.061%	65	6,464	-44.286%
2026-04-09	1.4500	1.4900	1.3200	1.3200	-17.500%	16	6,403	-40.909%
2026-04-08	1.7300	1.8300	1.5500	1.6000	+3.896%	73	6,405	-51.250%
2026-04-07	1.5400	1.6400	1.4500	1.5400	-6.098%	202	6,351	-49.351%
2026-04-06	1.7400	1.7900	1.5800	1.6400	-1.796%	38	6,409	-52.439%
2026-04-02	1.2500	1.6700	1.2500	1.6700	+20.144%	86	6,379	-53.293%
2026-04-01	1.5600	1.5600	1.3900	1.3900	-7.333%	81	6,379	-43.885%
2026-03-31	1.2300	1.5000	1.2000	1.5000	+28.205%	261	6,353	-48.000%
2026-03-30	1.4500	1.4800	1.0900	1.1700	-22.000%	452	6,422	-33.333%
2026-03-27	1.6100	1.6200	1.4300	1.5000	-11.765%	499	6,480	-48.000%
2026-03-26	2.0000	2.1100	1.7000	1.7000	-24.444%	339	6,854	-54.118%
2026-03-25	2.4500	2.5000	2.1400	2.2500	-10.000%	587	6,553	-65.333%
2026-03-24	2.7100	2.8200	2.4400	2.5000	+1.626%	175	6,240	-68.800%
2026-03-23	2.2700	2.6000	2.1600	2.4600	+17.703%	585	6,228	-68.293%
2026-03-20	2.4000	2.4000	2.0000	2.0900	-19.305%	311	6,172	-62.679%
2026-03-19	2.2400	2.6000	2.2200	2.5900	+7.025%	539	6,384	-69.884%
2026-03-18	2.6500	2.7300	2.4200	2.4200	-7.634%	117	6,456	-67.769%
2026-03-17	2.4500	2.7800	2.4500	2.6200	+6.073%	595	6,547	-70.229%
2026-03-16	2.5000	2.5000	2.2500	2.4700	+6.009%	36	6,016	-68.421%
2026-03-13	2.7300	2.7400	2.3200	2.3300	-10.728%	73	6,012	-66.524%
2026-03-12	2.3000	2.8600	2.2600	2.6100	+24.286%	80	6,016	-70.115%
2026-03-11	2.4500	2.5000	2.1000	2.1000	-22.509%	43	5,998	-62.857%
2026-03-10	2.3000	2.7100	2.3000	2.7100	+18.341%	79	5,993	-71.218%
2026-03-09	2.3200	2.4000	2.0800	2.2900	-2.553%	357	5,991	-65.939%
2026-03-06	2.5300	3.1500	2.3100	2.3500	-11.654%	136	5,926	-66.809%
2026-03-05	2.6500	2.8000	2.3800	2.6600	+0.377%	37	5,942	-70.677%
2026-03-04	2.6300	2.6500	2.4500	2.6500	+5.159%	104	5,939	-70.566%
2026-03-03	3.0000	3.0000	2.5000	2.5200	-10.000%	80	5,925	-69.048%
2026-03-02	3.0000	3.8000	2.6800	2.8000	+16.667%	202	5,922	-72.143%
2026-02-27	2.6500	2.6500	2.3400	2.4000	-11.111%	43	5,899	-67.500%
2026-02-26	2.8000	2.8000	2.5800	2.7000	-2.878%	603	5,896	-71.111%
2026-02-25	2.9000	2.9600	2.7800	2.7800	-6.711%	77	5,368	-71.942%
2026-02-24	2.7700	2.9800	2.5600	2.9800	+8.364%	102	5,368	-73.826%
2026-02-23	2.8000	2.9100	2.5900	2.7500	+1.103%	70	5,418	-71.636%
2026-02-20	3.2000	3.4900	2.7000	2.7200	-21.159%	42	5,431	-71.324%
2026-02-19	3.3800	3.5500	3.3800	3.4500	+8.150%	40	5,438	-77.391%
2026-02-18	2.7500	3.2200	2.7500	3.1900	+18.148%	46	5,440	-75.549%
2026-02-17	2.4500	2.9000	2.3000	2.7000	+11.111%	95	5,416	-71.111%
2026-02-13	2.2000	2.5500	2.2000	2.4300	+10.959%	117	5,387	-67.901%
2026-02-12	2.2200	2.3000	2.1400	2.1900	-6.809%	29	5,387	-64.384%
2026-02-11	2.6000	2.6500	2.3000	2.3500	-10.646%	33	5,380	-66.809%
2026-02-10	2.8500	3.1500	2.6100	2.6300	-12.333%	31	5,381	-70.342%
2026-02-09	3.2500	3.2500	2.9500	3.0000	+10.701%	48	5,372	-74.000%
2026-02-06	2.1500	2.7500	2.1000	2.7100	+35.500%	142	5,369	-71.218%
2026-02-05	2.5400	2.5600	1.9400	2.0000	-23.954%	567	5,292	-61.000%
2026-02-04	3.5800	3.5800	2.3900	2.6300	-30.789%	156	5,308	-70.342%
2026-02-03	3.5000	3.8000	3.2900	3.8000	+11.437%	50	5,311	-79.474%
2026-02-02	3.2500	3.4600	3.0000	3.4100	+11.803%	109	5,314	-77.126%
2026-01-30	3.6000	3.6000	2.9900	3.0500	-14.566%	200	5,312	-74.426%
2026-01-29	4.1000	4.1000	3.5700	3.5700	-17.361%	167	5,287	-78.151%
2026-01-28	4.7000	4.7000	4.2300	4.3200	+2.857%	90	5,254	-81.944%
2026-01-27	3.5500	4.5000	3.5000	4.2000	+21.739%	102	5,225	-81.429%
2026-01-26	4.2500	4.2500	3.3500	3.4500	-16.465%	238	5,200	-77.391%
2026-01-23	4.1900	4.3200	4.1000	4.1300	-7.191%	120	5,078	-81.114%
2026-01-22	4.1500	4.8200	4.1500	4.4500	+2.299%	82	5,051	-82.472%
2026-01-21	6.5500	6.5500	4.0000	4.3500	-9.375%	395	5,024	-82.069%
2026-01-20	4.1500	5.5000	4.1500	4.8000	+11.628%	203	4,966	-83.750%
2026-01-16	5.2000	5.6000	4.2000	4.3000	-10.417%	516	4,919	-81.860%
2026-01-15	4.9200	5.3500	4.7000	4.8000	-5.882%	369	4,919	-83.750%
2026-01-14	4.7500	5.1000	4.7000	5.1000	-5.904%	434	4,935	-84.706%
2026-01-13	5.1500	5.5500	4.8000	5.4200	+12.917%	144	4,535	-85.609%
2026-01-12	5.0000	6.3000	4.5400	4.8000	-7.692%	273	4,552	-83.750%
2026-01-09	5.4500	6.1500	5.2000	5.2000	-3.704%	1,479	4,556	-85.000%
2026-01-08	5.0000	6.1500	5.0000	5.4000	+35.000%	581	4,814	-85.556%
2026-01-07	4.7000	4.9000	4.0000	4.0000	-14.347%	69	5,138	-80.500%
2026-01-06	4.5500	4.8000	4.4300	4.6700	+2.863%	473	5,197	-83.298%
2026-01-05	3.9000	4.5400	3.8500	4.5400	+20.424%	60	5,413	-82.819%
2026-01-02	3.1800	3.7700	3.1500	3.7700	+27.797%	285	5,388	-79.310%
2025-12-31	2.7000	3.4000	2.7000	2.9500	+13.462%	424	5,353	-73.559%
2025-12-30	2.3500	2.8000	2.3500	2.6000	+10.638%	11	5,353	-70.000%
2025-12-29	2.4000	2.4000	2.3200	2.3500	-4.082%	19	5,353	-66.809%
2025-12-26	2.8500	2.8500	2.4500	2.4500	-10.909%	77	5,352	-68.163%
2025-12-24	2.8000	2.8000	2.6700	2.7500	-5.172%	20	5,335	-71.636%
2025-12-23	3.1000	3.4700	2.9000	2.9000	-4.918%	32	5,335	-73.103%
2025-12-22	3.0000	3.2000	3.0000	3.0500	+5.172%	386	5,361	-74.426%
2025-12-19	2.3600	2.9000	2.3600	2.9000	+26.087%	42	5,735	-73.103%
2025-12-18	2.4000	2.4600	2.3000	2.3000	+12.195%	52	5,744	-66.087%
2025-12-17	2.4000	2.4000	2.0500	2.0500	-16.327%	63	5,741	-61.951%
2025-12-16	2.4500	2.4500	2.4500	2.4500	0.000%	3	5,708	-68.163%
2025-12-15	2.9000	2.9000	2.3600	2.4500	-20.968%	1,679	5,705	-68.163%
2025-12-12	3.0000	3.1000	2.9800	3.1000	+3.333%	7	5,416	-74.839%
2025-12-11	2.6000	3.0000	2.6000	3.0000	+11.111%	165	5,414	-74.000%
2025-12-10	3.0000	3.0000	2.7000	2.7000	-15.625%	28	5,304	-71.111%
2025-12-09	3.1300	3.5000	3.1300	3.2000	0.000%	328	5,283	-75.625%
2025-12-08	3.2000	3.5000	3.2000	3.2000	+6.667%	47	5,354	-75.625%
2025-12-05	3.0000	3.0700	3.0000	3.0000	0.000%	21	5,344	-74.000%
2025-12-04	3.2000	3.2000	3.0000	3.0000	0.000%	70	5,333	-74.000%
2025-12-03	2.4900	3.0600	2.3500	3.0000	+7.527%	70	5,357	-74.000%
2025-12-02	2.7600	2.7900	2.6300	2.7900	+20.779%	35	5,357	-72.043%
2025-12-01	2.4000	2.5000	2.2000	2.3100	-3.750%	116	5,353	-66.234%
2025-11-28	2.4000	2.4000	2.4000	2.4000	-2.041%	7	5,270	-67.500%
2025-11-26	2.3000	2.5700	2.3000	2.4500	-16.949%	227	5,071	-68.163%
2025-11-25	3.0900	3.0900	2.6000	2.9500	-2.961%	50	5,071	-73.559%
2025-11-24	2.2900	3.1000	2.0000	3.0400	+46.154%	157	5,031	-74.342%
2025-11-21	2.0000	2.2000	1.7700	2.0800	+9.474%	997	4,984	-62.500%
2025-11-20	2.3500	2.3500	1.9000	1.9000	-26.923%	44	4,520	-58.947%
2025-11-19	2.8700	2.8700	2.6000	2.6000	-7.801%	23	4,483	-70.000%
2025-11-18	2.1600	2.8500	2.1600	2.8200	+44.615%	211	4,488	-72.340%
2025-11-17	2.6500	2.6500	1.8500	1.9500	-22.000%	240	4,425	-60.000%
2025-11-14	2.5000	2.8000	2.3800	2.5000	+25.628%	213	4,361	-68.800%
2025-11-13	2.3500	2.5000	1.9900	1.9900	+28.387%	20	4,463	-60.804%
2025-11-12	1.8000	1.8000	1.5500	1.5500	-11.429%	10	4,458	-49.677%
2025-11-11	1.9000	1.9000	1.7500	1.7500	-10.256%	41	4,450	-55.429%
2025-11-10	2.0000	2.0000	1.7500	1.9500	+10.795%	165	4,419	-60.000%
2025-11-07	1.3600	1.7700	1.3200	1.7600	+17.333%	309	4,364	-55.682%
2025-11-06	1.7500	1.7500	1.4800	1.5000	-11.765%	695	4,199	-48.000%
2025-11-05	1.9500	2.0000	1.7000	1.7000	-10.526%	64	4,098	-54.118%
2025-11-04	2.0800	2.0800	1.9000	1.9000	-2.564%	18	4,037	-58.947%
2025-11-03	2.1000	2.1000	1.6000	1.9500	-7.143%	248	4,012	-60.000%
2025-10-31	2.0500	2.2000	1.9500	2.1000	+0.962%	17	4,012	-62.857%
2025-10-30	2.0900	2.1500	2.0000	2.0800	-3.256%	69	4,012	-62.500%
2025-10-29	2.1500	2.4000	2.1300	2.1500	+4.878%	44	3,959	-63.721%
2025-10-28	2.5000	2.5000	2.0500	2.0500	-21.154%	107	3,967	-61.951%
2025-10-27	2.9500	3.0000	2.6000	2.6000	+4.000%	59	4,017	-70.000%
2025-10-24	2.8800	2.9500	2.5000	2.5000	+4.603%	135	4,017	-68.800%
2025-10-23	2.2500	2.4400	2.2500	2.3900	+19.500%	73	4,010	-67.364%
2025-10-22	2.2500	2.3500	2.0000	2.0000	-20.000%	218	3,981	-61.000%
2025-10-21	2.6000	2.6000	2.5000	2.5000	-3.846%	53	3,898	-68.800%
2025-10-20	2.9000	2.9000	2.6000	2.6000	-3.704%	457	3,886	-70.000%
2025-10-17	2.8000	3.2000	2.7000	2.7000	-5.923%	653	4,000	-71.111%
2025-10-16	3.7100	3.7100	2.8700	2.8700	-26.410%	549	3,837	-72.822%
2025-10-15	4.3000	4.3000	3.6800	3.9000	-9.302%	289	3,863	-80.000%
2025-10-14	4.8000	4.8000	4.2600	4.3000	-7.127%	99	3,935	-81.860%
2025-10-13	4.1000	5.0000	3.8000	4.6300	+33.815%	135	3,882	-83.153%
2025-10-10	4.2000	5.7000	3.3000	3.4600	-19.535%	199	3,888	-77.457%
2025-10-09	4.5000	4.6000	4.2000	4.3000	-4.444%	144	3,852	-81.860%
2025-10-08	4.4400	4.7000	4.1000	4.5000	+4.651%	466	3,831	-82.667%
2025-10-07	4.4000	5.0000	3.9000	4.3000	+7.500%	887	3,515	-81.860%
2025-10-06	4.1800	4.5000	3.6800	4.0000	+14.286%	605	3,207	-80.500%
2025-10-03	3.3000	3.7000	3.1000	3.5000	+12.903%	834	2,771	-77.714%
2025-10-02	2.4000	3.2000	2.3000	3.1000	+37.778%	901	2,012	-74.839%
2025-10-01	2.3500	2.4600	2.1500	2.2500	-6.250%	1,381	1,569	-65.333%
2025-09-30	3.0000	3.0000	2.2700	2.4000	0.000%	407	0	-67.500%

.dark-mode .qv2FKh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qv2FKh{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115C17ONDS Jan 15 2027 17.00 Call (ONDS270115C00017000)option OPRA

ONDS20270115C17
ONDS Jan 15 2027 17.00 Call (ONDS270115C00017000)
option OPRA