Dark

ONDS20270115C2.5
ONDS Jan 15 2027 2.50 Call (ONDS270115C00002500)
option OPRA

EOD

Aug 13, 2026

6.30-10.000%(-0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.3000	6.3000	6.3000	6.3000	-10.000%	2	606	0.000%
2026-08-06	7.0000	7.0000	7.0000	7.0000	+22.807%	1	608	-10.000%
2026-08-03	5.5500	5.7000	5.5500	5.7000	+2.703%	26	717	+10.526%
2026-07-23	5.6000	5.6000	5.5500	5.5500	-6.723%	25	743	+13.514%
2026-07-22	5.8000	5.9500	5.8000	5.9500	+38.372%	10	718	+5.882%
2026-07-20	4.3000	4.3000	4.3000	4.3000	+13.158%	1	727	+46.512%
2026-07-17	3.8000	3.8000	3.8000	3.8000	-12.037%	1	727	+65.789%
2026-07-16	4.5000	4.5000	4.3200	4.3200	-4.000%	7	728	+45.833%
2026-07-15	4.7700	4.7700	4.5000	4.5000	-10.000%	9	734	+40.000%
2026-07-08	5.0000	5.0000	5.0000	5.0000	-4.762%	1	740	+26.000%
2026-07-07	5.4000	5.4000	5.2500	5.2500	-7.895%	2	741	+20.000%
2026-07-02	5.7000	5.7000	5.7000	5.7000	+3.636%	1	740	+10.526%
2026-06-29	5.5000	5.5000	5.5000	5.5000	-3.509%	1	740	+14.545%
2026-06-24	5.7000	5.7000	5.7000	5.7000	-16.300%	1	740	+10.526%
2026-06-18	6.8100	6.8100	6.8100	6.8100	-0.873%	5	745	-7.489%
2026-06-17	6.8700	6.8700	6.8700	6.8700	-4.583%	5	745	-8.297%
2026-06-15	7.2000	7.2000	7.2000	7.2000	-2.703%	1	745	-12.500%
2026-06-10	7.4000	7.4000	7.4000	7.4000	-10.843%	1	745	-14.865%
2026-06-05	8.3000	8.3000	8.3000	8.3000	-22.791%	2	745	-24.096%
2026-06-01	10.7500	10.7500	10.7500	10.7500	-2.273%	20	745	-41.395%
2026-05-28	11.0000	11.0000	11.0000	11.0000	+42.857%	8	766	-42.727%
2026-05-26	6.9000	7.7000	6.9000	7.7000	+13.235%	4	774	-18.182%
2026-05-22	6.8000	6.8000	6.8000	6.8000	-4.628%	18	776	-7.353%
2026-05-20	7.1300	7.1300	7.1300	7.1300	-20.866%	1	776	-11.641%
2026-05-14	8.0500	9.0100	7.3400	9.0100	+39.907%	38	777	-30.078%
2026-05-12	6.4400	6.4400	6.4400	6.4400	-8.393%	3	786	-2.174%
2026-05-11	7.0300	7.0300	7.0300	7.0300	+1.884%	1	786	-10.384%
2026-05-06	6.8500	6.9000	6.8500	6.9000	-16.058%	13	783	-8.696%
2026-04-27	8.2200	8.2200	8.2200	8.2200	-0.964%	2	790	-23.358%
2026-04-24	8.3000	8.3000	8.3000	8.3000	-2.924%	20	788	-24.096%
2026-04-21	8.7600	8.7600	8.4300	8.5500	+21.277%	53	814	-26.316%
2026-04-14	7.3000	7.3000	7.0500	7.0500	+5.224%	5	814	-10.638%
2026-04-10	7.0400	7.0400	6.7000	6.7000	-1.034%	4	814	-5.970%
2026-04-09	6.9000	6.9400	6.7000	6.7700	-3.972%	270	812	-6.942%
2026-04-07	7.0000	7.0500	7.0000	7.0500	-2.759%	3	557	-10.638%
2026-04-06	7.2000	7.2500	7.2000	7.2500	+3.276%	3	554	-13.103%
2026-04-02	6.2500	7.0200	6.2500	7.0200	+4.000%	12	545	-10.256%
2026-04-01	6.7500	6.7500	6.7500	6.7500	+9.756%	22	545	-6.667%
2026-03-31	6.1500	6.2500	6.1500	6.1500	+7.330%	8	527	+2.439%
2026-03-30	6.0000	6.0000	5.7300	5.7300	-14.985%	11	526	+9.948%
2026-03-27	6.7200	6.7400	6.7200	6.7400	-11.549%	4	519	-6.528%
2026-03-26	7.7300	7.7300	7.6200	7.6200	-10.353%	13	515	-17.323%
2026-03-24	8.7500	8.7500	8.5000	8.5000	+8.974%	5	503	-25.882%
2026-03-23	7.8000	7.8000	7.8000	7.8000	-1.887%	42	499	-19.231%
2026-03-19	8.0000	8.0000	7.9500	7.9500	-7.018%	2	534	-20.755%
2026-03-18	8.7400	8.7400	8.5500	8.5500	-4.788%	25	533	-26.316%
2026-03-17	8.5400	9.3000	8.5400	8.9800	+9.512%	8	536	-29.844%
2026-03-13	8.2000	8.2000	8.2000	8.2000	+3.666%	1	540	-23.171%
2026-03-12	7.7000	7.9100	7.7000	7.9100	+3.399%	5	540	-20.354%
2026-03-10	7.8000	7.8000	7.4500	7.6500	+9.286%	9	537	-17.647%
2026-03-09	7.1000	7.4000	7.0000	7.0000	-18.129%	39	531	-10.000%
2026-03-06	8.3500	8.5500	8.3500	8.5500	+6.875%	7	504	-26.316%
2026-03-04	8.0000	8.0000	8.0000	8.0000	+3.896%	3	499	-21.250%
2026-03-03	8.3500	8.4500	7.6500	7.7000	-8.660%	10	502	-18.182%
2026-03-02	8.4700	8.5000	8.4200	8.4300	+9.909%	10	492	-25.267%
2026-02-24	7.5700	7.6700	7.5700	7.6700	-3.764%	20	482	-17.862%
2026-02-23	8.3000	8.3000	7.9700	7.9700	-0.125%	26	462	-20.954%
2026-02-20	8.6800	8.7300	7.9800	7.9800	-10.638%	8	486	-21.053%
2026-02-19	8.9300	8.9300	8.9300	8.9300	+2.174%	2	482	-29.451%
2026-02-18	8.7400	8.7400	8.7400	8.7400	+9.387%	2	484	-27.918%
2026-02-17	8.0500	8.0500	7.9900	7.9900	+10.207%	4	486	-21.151%
2026-02-13	7.4000	7.4000	7.2500	7.2500	+6.618%	6	482	-13.103%
2026-02-12	6.8000	6.8000	6.8000	6.8000	-2.857%	43	482	-7.353%
2026-02-11	7.0000	7.0000	7.0000	7.0000	-15.663%	10	518	-10.000%
2026-02-10	8.3000	8.3000	8.3000	8.3000	+11.409%	1	508	-24.096%
2026-02-09	7.4500	7.4500	7.4500	7.4500	+0.540%	47	507	-15.436%
2026-02-06	6.5700	7.4100	6.5700	7.4100	-13.837%	7	502	-14.980%
2026-02-03	8.6000	8.6000	8.6000	8.6000	-2.494%	2	495	-26.744%
2026-01-30	8.8200	8.8200	8.8200	8.8200	-4.854%	1	493	-28.571%
2026-01-29	10.1000	10.1000	9.2700	9.2700	-2.421%	3	492	-32.039%
2026-01-28	10.5100	10.5100	9.5000	9.5000	-5.000%	6	490	-33.684%
2026-01-27	9.6500	10.0000	9.6500	10.0000	-4.762%	2	495	-37.000%
2026-01-22	10.5000	10.5000	10.5000	10.5000	+2.840%	3	497	-40.000%
2026-01-21	10.1200	10.2100	9.8800	10.2100	-7.769%	8	494	-38.296%
2026-01-20	12.2000	12.2000	11.0700	11.0700	-7.750%	7	487	-43.089%
2026-01-15	12.0000	12.0000	12.0000	12.0000	+1.695%	1	484	-47.500%
2026-01-09	11.8000	11.8000	11.8000	11.8000	+14.563%	5	484	-46.610%
2026-01-06	10.3000	10.3000	10.3000	10.3000	+11.351%	1	479	-38.835%
2026-01-05	9.2500	9.2500	9.2500	9.2500	+10.119%	2	482	-31.892%
2026-01-02	7.9500	8.4000	7.9500	8.4000	+25.186%	3	482	-25.000%
2025-12-26	6.7100	6.7100	6.7100	6.7100	-6.806%	2	483	-6.110%
2025-12-24	7.2000	7.2000	7.2000	7.2000	-5.263%	1	480	-12.500%
2025-12-22	7.6000	7.6000	7.6000	7.6000	+26.667%	1	480	-17.105%
2025-12-15	5.3000	6.2000	5.3000	6.0000	-20.000%	34	480	+5.000%
2025-12-09	7.5000	7.5000	7.5000	7.5000	0.000%	1	476	-16.000%
2025-12-08	7.5000	7.5000	7.5000	7.5000	+6.082%	1	475	-16.000%
2025-12-04	7.0700	7.0700	7.0700	7.0700	+5.208%	1	476	-10.891%
2025-12-03	6.7200	6.7200	6.7200	6.7200	+3.385%	1	477	-6.250%
2025-12-02	6.5000	6.5000	6.5000	6.5000	+6.557%	1	478	-3.077%
2025-12-01	5.9600	6.1000	5.9600	6.1000	-1.613%	18	477	+3.279%
2025-11-25	6.2000	6.2000	6.2000	6.2000	+8.772%	9	459	+1.613%
2025-11-19	5.7000	5.7000	5.7000	5.7000	-1.724%	1	459	+10.526%
2025-11-18	5.2000	5.8000	5.0000	5.8000	+26.087%	6	458	+8.621%
2025-11-17	4.6000	4.6000	4.6000	4.6000	-19.298%	30	457	+36.957%
2025-11-14	5.7000	5.7000	5.7000	5.7000	+10.895%	9	431	+10.526%
2025-11-13	5.2700	5.2900	5.1400	5.1400	+16.818%	19	440	+22.568%
2025-11-12	4.4000	4.4000	4.4000	4.4000	+76.000%	1	445	+43.182%
2025-11-07	2.2000	2.5000	2.2000	2.5000	-39.024%	6	445	+152.000%
2025-11-04	4.1000	4.1000	4.1000	4.1000	-10.870%	1	449	+53.659%
2025-10-31	4.7000	4.7000	4.6000	4.6000	-3.564%	40	449	+36.957%
2025-10-30	4.7700	4.7700	4.7700	4.7700	-7.379%	1	422	+32.075%
2025-10-29	5.1000	5.1500	5.1000	5.1500	-11.207%	46	422	+22.330%
2025-10-27	6.1000	6.6500	5.8000	5.8000	-5.844%	11	445	+8.621%
2025-10-24	6.1600	6.1600	6.1600	6.1600	+14.074%	2	445	+2.273%
2025-10-23	5.4000	5.4000	5.4000	5.4000	+2.273%	1	445	+16.667%
2025-10-22	5.2800	5.2800	5.2800	5.2800	+5.600%	2	445	+19.318%
2025-10-21	5.9000	5.9000	5.0000	5.0000	-16.667%	7	445	+26.000%
2025-10-20	6.4000	6.4000	5.8000	6.0000	+1.695%	20	445	+5.000%
2025-10-17	6.0600	6.0600	5.9000	5.9000	-4.839%	9	439	+6.780%
2025-10-16	7.4000	7.4000	6.2000	6.2000	-19.481%	25	442	+1.613%
2025-10-15	8.7000	8.7000	7.6000	7.7000	-10.465%	9	436	-18.182%
2025-10-14	8.3500	8.6000	8.3500	8.6000	-4.444%	4	434	-26.744%
2025-10-13	7.9000	9.0000	7.9000	9.0000	+20.968%	7	433	-30.000%
2025-10-10	8.1800	8.2000	7.4400	7.4400	-15.455%	6	433	-15.323%
2025-10-09	9.1000	9.1000	8.8000	8.8000	+0.342%	4	436	-28.409%
2025-10-08	9.1000	9.1000	8.7700	8.7700	-0.680%	4	438	-28.164%
2025-10-07	9.2000	9.2000	8.8300	8.8300	+22.639%	7	436	-28.652%
2025-10-02	6.6000	7.2000	6.6000	7.2000	+32.353%	6	431	-12.500%
2025-10-01	5.4600	5.4600	5.4400	5.4400	-10.820%	3	429	+15.809%
2025-09-29	5.8000	6.1000	5.8000	6.1000	+9.910%	43	428	+3.279%
2025-09-25	4.9700	5.5800	4.9700	5.5500	-0.716%	160	443	+13.514%
2025-09-24	5.7000	5.7000	5.5900	5.5900	-7.297%	29	543	+12.701%
2025-09-23	5.7000	6.0300	5.5000	6.0300	+11.667%	131	560	+4.478%
2025-09-22	5.3700	5.5000	5.3300	5.4000	+11.340%	39	576	+16.667%
2025-09-19	4.8500	4.8500	4.8500	4.8500	+27.632%	10	550	+29.897%
2025-09-18	3.8000	3.8000	3.8000	3.8000	-11.628%	1	550	+65.789%
2025-09-17	4.3000	4.3300	4.3000	4.3000	-0.463%	16	551	+46.512%
2025-09-16	4.6000	4.6000	4.3200	4.3200	-10.928%	3	540	+45.833%
2025-09-12	4.6000	4.8500	4.5000	4.8500	+6.593%	29	537	+29.897%
2025-09-11	4.3000	4.5700	4.3000	4.5500	+13.750%	254	546	+38.462%
2025-09-10	3.9000	4.2000	3.9000	4.0000	+8.108%	17	550	+57.500%
2025-09-09	3.9000	3.9000	3.6000	3.7000	-20.430%	185	549	+70.270%
2025-09-08	4.2000	4.7800	4.2000	4.6500	+18.321%	75	426	+35.484%
2025-09-05	3.8000	4.0000	3.5400	3.9300	+3.421%	327	419	+60.305%
2025-09-04	3.6000	3.8000	3.5300	3.8000	+10.465%	21	128	+65.789%
2025-09-03	3.8000	3.9000	3.4400	3.4400	-9.711%	25	124	+83.140%
2025-09-02	4.0000	4.3000	3.8100	3.8100	-7.073%	5	103	+65.354%
2025-08-29	4.0000	4.1000	3.9000	4.1000	-0.726%	16	100	+53.659%
2025-08-28	4.0000	4.1400	4.0000	4.1300	+11.321%	69	100	+52.542%
2025-08-27	3.5700	3.7100	3.5700	3.7100	+15.938%	16	68	+69.811%
2025-08-26	3.7000	3.7000	3.2000	3.2000	-5.882%	27	53	+96.875%
2025-08-25	3.2700	3.4000	3.2700	3.4000	+15.254%	14	40	+85.294%
2025-08-22	2.5000	3.0000	2.5000	2.9500	+24.473%	22	26	+113.559%
2025-08-21	2.1500	2.4000	2.1500	2.3700	+19.095%	22	24	+165.823%
2025-08-20	1.9900	1.9900	1.9900	1.9900	0.000%	2	2	+216.583%

.dark-mode .K7KZsM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K7KZsM{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115C2.5ONDS Jan 15 2027 2.50 Call (ONDS270115C00002500)option OPRA

ONDS20270115C2.5
ONDS Jan 15 2027 2.50 Call (ONDS270115C00002500)
option OPRA