Dark

ONDS20270115C18
ONDS Jan 15 2027 18.00 Call (ONDS270115C00018000)
option OPRA

EOD

Sep 28, 2026

0.1200-7.692%(-0.0100)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1200	0.1300	0.1000	0.1200	-7.692%	22	2,179	0.000%
2026-09-25	0.1300	0.1300	0.1200	0.1300	+18.182%	7	2,180	-7.692%
2026-09-24	0.1000	0.1300	0.1000	0.1100	-21.429%	5	2,181	+9.091%
2026-09-23	0.1200	0.1400	0.1200	0.1400	+7.692%	4	2,181	-14.286%
2026-09-22	0.1100	0.1300	0.1100	0.1300	+8.333%	2	2,181	-7.692%
2026-09-21	0.1400	0.1500	0.1100	0.1200	0.000%	26	2,181	0.000%
2026-09-18	0.1200	0.1200	0.1200	0.1200	-7.692%	1	2,185	0.000%
2026-09-17	0.1300	0.1400	0.1300	0.1300	+18.182%	10	2,184	-7.692%
2026-09-16	0.1200	0.1200	0.1000	0.1100	-26.667%	5	2,186	+9.091%
2026-09-15	0.1500	0.1500	0.1500	0.1500	+15.385%	2	2,186	-20.000%
2026-09-14	0.1000	0.1400	0.1000	0.1300	0.000%	9	2,186	-7.692%
2026-09-11	0.1200	0.1400	0.1200	0.1300	-18.750%	4	2,186	-7.692%
2026-09-10	0.1400	0.1600	0.1300	0.1600	+6.667%	56	2,187	-25.000%
2026-09-09	0.1800	0.2600	0.1100	0.1500	-16.667%	34	2,227	-20.000%
2026-09-03	0.1800	0.1800	0.1800	0.1800	+20.000%	1	2,220	-33.333%
2026-09-02	0.1500	0.1500	0.1500	0.1500	+25.000%	3	2,221	-20.000%
2026-09-01	0.1600	0.1600	0.1200	0.1200	-36.842%	60	2,224	0.000%
2026-08-31	0.2200	0.2300	0.1900	0.1900	-20.833%	27	2,230	-36.842%
2026-08-28	0.3300	0.3300	0.2400	0.2400	-35.135%	43	2,240	-50.000%
2026-08-27	0.3300	0.3700	0.3300	0.3700	+32.143%	5	2,280	-67.568%
2026-08-26	0.3000	0.3100	0.2800	0.2800	-15.152%	7	2,280	-57.143%
2026-08-25	0.3200	0.3500	0.3200	0.3300	-10.811%	760	2,273	-63.636%
2026-08-24	0.3600	0.3700	0.3600	0.3700	-13.953%	3	1,561	-67.568%
2026-08-21	0.4400	0.4400	0.4300	0.4300	+16.216%	53	1,559	-72.093%
2026-08-20	0.3700	0.3700	0.3700	0.3700	-24.490%	2	1,560	-67.568%
2026-08-18	0.5000	0.5800	0.4900	0.4900	-3.922%	12	1,558	-75.510%
2026-08-17	0.5700	0.5700	0.5100	0.5100	-15.000%	2	1,557	-76.471%
2026-08-14	0.7600	0.7600	0.5900	0.6000	-1.639%	21	1,555	-80.000%
2026-08-13	0.7500	0.7500	0.5600	0.6100	-35.789%	216	1,557	-80.328%
2026-08-12	1.0300	1.0300	0.9500	0.9500	-4.040%	28	1,361	-87.368%
2026-08-11	1.0100	1.0100	0.9600	0.9900	+2.062%	15	1,359	-87.879%
2026-08-10	0.9900	0.9900	0.8900	0.9700	+12.791%	5	1,355	-87.629%
2026-08-07	0.8000	0.8800	0.8000	0.8600	-1.149%	3	1,354	-86.047%
2026-08-06	0.8800	0.9100	0.8700	0.8700	+4.819%	23	1,355	-86.207%
2026-08-05	0.8800	0.8800	0.8200	0.8300	-5.682%	3	1,354	-85.542%
2026-08-04	0.8700	0.8800	0.8400	0.8800	+33.333%	8	1,353	-86.364%
2026-08-03	0.5500	0.6600	0.5500	0.6600	+34.694%	4	1,351	-81.818%
2026-07-31	0.5300	0.5300	0.4900	0.4900	+8.889%	2	1,351	-75.510%
2026-07-30	0.4500	0.4500	0.4500	0.4500	-18.182%	2	1,350	-73.333%
2026-07-28	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,350	-78.182%
2026-07-24	0.5500	0.5500	0.5500	0.5500	-16.667%	4	1,350	-78.182%
2026-07-23	0.6600	0.6600	0.6600	0.6600	-14.286%	1	1,354	-81.818%
2026-07-22	0.5500	0.7700	0.5500	0.7700	+50.980%	55	1,354	-84.416%
2026-07-21	0.4400	0.5500	0.4400	0.5100	+45.714%	3	1,354	-76.471%
2026-07-20	0.3500	0.3700	0.3500	0.3500	+6.061%	579	1,354	-65.714%
2026-07-17	0.3000	0.3300	0.2700	0.3300	-5.714%	19	1,555	-63.636%
2026-07-16	0.3500	0.3500	0.3500	0.3500	-5.405%	4	1,555	-65.714%
2026-07-15	0.4700	0.4700	0.3700	0.3700	-7.500%	3	1,554	-67.568%
2026-07-14	0.4200	0.4400	0.3700	0.4000	-9.091%	12	1,554	-70.000%
2026-07-13	0.4400	0.4400	0.4100	0.4400	-4.348%	1,038	1,553	-72.727%
2026-07-10	0.4600	0.4600	0.4600	0.4600	+2.222%	40	1,735	-73.913%
2026-07-09	0.5500	0.5500	0.4500	0.4500	-10.000%	2	1,695	-73.333%
2026-07-08	0.5400	0.5400	0.5000	0.5000	0.000%	7	1,695	-76.000%
2026-07-07	0.5000	0.5000	0.5000	0.5000	-12.281%	19	1,693	-76.000%
2026-07-02	0.6600	0.7200	0.5700	0.5700	-20.833%	4	1,691	-78.947%
2026-06-30	0.7700	0.7700	0.6600	0.7200	+20.000%	6	1,691	-83.333%
2026-06-29	0.6600	0.6600	0.6000	0.6000	-1.639%	6	1,687	-80.000%
2026-06-26	0.6000	0.6200	0.5800	0.6100	+3.390%	32	1,691	-80.328%
2026-06-25	0.5900	0.5900	0.5900	0.5900	0.000%	1	1,716	-79.661%
2026-06-24	0.7300	0.7300	0.5500	0.5900	-30.588%	98	1,717	-79.661%
2026-06-23	0.8400	0.9000	0.8400	0.8500	-6.593%	7	1,722	-85.882%
2026-06-22	0.9700	1.0100	0.9000	0.9100	-11.650%	19	1,728	-86.813%
2026-06-18	0.9900	1.0300	0.9900	1.0300	-8.036%	2	1,730	-88.350%
2026-06-17	1.0700	1.1200	1.0100	1.1200	-11.111%	11	1,730	-89.286%
2026-06-15	1.2500	1.2600	1.2100	1.2600	-3.077%	15	1,730	-90.476%
2026-06-12	1.3200	1.3200	1.3000	1.3000	-3.704%	13	1,730	-90.769%
2026-06-11	1.2500	1.3500	1.2200	1.3500	+3.846%	89	1,730	-91.111%
2026-06-10	1.4200	1.4300	1.3000	1.3000	-8.451%	8	1,725	-90.769%
2026-06-09	1.4300	1.4700	1.3000	1.4200	-19.774%	39	1,719	-91.549%
2026-06-08	1.7800	1.7800	1.7700	1.7700	-3.804%	5	1,716	-93.220%
2026-06-05	2.0500	2.0600	1.7500	1.8400	-30.566%	91	1,717	-93.478%
2026-06-04	2.2300	2.6500	2.2300	2.6500	+3.922%	5	1,700	-95.472%
2026-06-03	3.3000	3.3000	2.5500	2.5500	-29.167%	27	1,700	-95.294%
2026-06-02	3.6000	3.6000	3.3500	3.6000	-1.099%	24	1,700	-96.667%
2026-06-01	3.4000	3.8000	3.1500	3.6400	+9.309%	32	1,700	-96.703%
2026-05-29	2.9300	3.4500	2.4700	3.3300	+2.462%	48	1,696	-96.396%
2026-05-28	2.5400	3.4500	2.5400	3.2500	+64.141%	643	1,672	-96.308%
2026-05-27	1.4000	2.0300	1.4000	1.9800	+39.437%	1,145	1,083	-93.939%
2026-05-26	1.2500	1.5000	1.2500	1.4200	+29.091%	10	68	-91.549%
2026-05-22	1.1200	1.1900	1.1000	1.1000	-12.698%	44	61	-89.091%
2026-05-19	1.2600	1.2600	1.2600	1.2600	-3.077%	1	28	-90.476%
2026-05-18	1.6100	1.6100	1.3000	1.3000	-35.644%	3	0	-90.769%
2026-05-15	2.0000	2.0200	2.0000	2.0200	0.000%	28	0	-94.059%

.dark-mode .dq3cN0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dq3cN0{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115C18ONDS Jan 15 2027 18.00 Call (ONDS270115C00018000)option OPRA

ONDS20270115C18
ONDS Jan 15 2027 18.00 Call (ONDS270115C00018000)
option OPRA