Dark

ONDS20270115C2
ONDS Jan 15 2027 2.00 Call (ONDS270115C00002000)
option OPRA

EOD

Sep 25, 2026

5.80-1.695%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	5.8000	5.8000	5.8000	5.8000	-1.695%	1	423	0.000%
2026-09-23	5.9000	5.9000	5.9000	5.9000	+14.341%	1	424	-1.695%
2026-09-15	5.1600	5.1600	5.1600	5.1600	-6.522%	4	431	+12.403%
2026-09-04	5.4000	5.5200	5.4000	5.5200	+0.364%	10	441	+5.072%
2026-09-03	5.5000	5.5000	5.5000	5.5000	+6.796%	1	441	+5.455%
2026-09-01	5.0900	5.1500	5.0900	5.1500	-23.134%	11	442	+12.621%
2026-08-21	6.5500	6.7000	6.5500	6.7000	+4.688%	2	451	-13.433%
2026-08-20	6.5000	6.5000	6.4000	6.4000	-7.914%	22	453	-9.375%
2026-08-13	6.9500	6.9500	6.9500	6.9500	+11.200%	16	473	-16.547%
2026-07-22	6.2500	6.2500	6.2500	6.2500	+14.679%	1	498	-7.200%
2026-06-25	5.7500	5.7500	5.4500	5.4500	-6.034%	2	499	+6.422%
2026-06-24	6.0000	6.0000	5.8000	5.8000	-23.382%	27	500	0.000%
2026-06-09	8.5500	8.5500	7.5700	7.5700	-37.178%	7	473	-23.382%
2026-06-01	11.6600	12.0500	11.6600	12.0500	+9.545%	6	472	-51.867%
2026-05-28	10.3000	11.0000	10.3000	11.0000	+37.157%	53	477	-47.273%
2026-05-27	7.9000	8.0200	7.9000	8.0200	+0.250%	2	504	-27.681%
2026-05-26	7.4200	8.0600	7.4200	8.0000	+6.667%	6	504	-27.500%
2026-05-22	7.3000	7.5000	7.2800	7.5000	+4.167%	12	506	-22.667%
2026-05-21	7.2800	7.2800	7.1300	7.2000	-4.000%	9	516	-19.444%
2026-05-20	7.5300	7.5300	7.5000	7.5000	+5.634%	4	516	-22.667%
2026-05-19	7.2000	7.2000	7.1000	7.1000	-24.548%	10	524	-18.310%
2026-05-14	8.6500	9.4100	8.6500	9.4100	+32.535%	8	524	-38.363%
2026-05-11	7.2500	7.2500	7.1000	7.1000	+0.996%	11	522	-18.310%
2026-05-07	7.0500	7.0500	7.0300	7.0300	-6.267%	11	532	-17.496%
2026-05-06	7.2600	7.5000	7.2600	7.5000	-0.662%	17	522	-22.667%
2026-05-05	7.9500	7.9500	7.3300	7.5500	-5.031%	13	522	-23.179%
2026-05-04	8.1400	8.1400	7.9500	7.9500	+0.126%	12	512	-27.044%
2026-05-01	7.9400	7.9400	7.9400	7.9400	-0.251%	1	519	-26.952%
2026-04-30	7.9600	7.9600	7.9600	7.9600	-9.029%	10	519	-27.136%
2026-04-28	8.7500	8.7500	8.7500	8.7500	-3.846%	1	514	-33.714%
2026-04-22	9.1000	9.1000	9.1000	9.1000	+1.111%	1	515	-36.264%
2026-04-20	9.0000	9.0000	9.0000	9.0000	+18.421%	1	516	-35.556%
2026-04-15	7.6300	7.6300	7.6000	7.6000	+1.333%	2	517	-23.684%
2026-04-14	7.7000	7.7000	7.5000	7.5000	+1.764%	7	517	-22.667%
2026-04-10	7.3500	7.3700	7.3100	7.3700	-4.903%	12	525	-21.303%
2026-04-06	7.7500	7.7500	7.7500	7.7500	+12.319%	1	532	-25.161%
2026-04-02	6.9000	6.9000	6.9000	6.9000	+5.344%	19	520	-15.942%
2026-03-31	6.5500	6.5500	6.5500	6.5500	-14.935%	6	520	-11.450%
2026-03-26	8.0500	8.0500	7.7000	7.7000	-14.444%	11	526	-24.675%
2026-03-24	9.1000	9.1000	9.0000	9.0000	+7.784%	3	524	-35.556%
2026-03-23	8.3500	8.3500	8.3500	8.3500	-1.765%	1	523	-30.539%
2026-03-20	8.4000	8.6000	8.4000	8.5000	-2.411%	12	522	-31.765%
2026-03-17	8.7100	8.7100	8.7100	8.7100	+0.115%	1	510	-33.410%
2026-03-13	8.7000	8.7000	8.7000	8.7000	0.000%	1	509	-33.333%
2026-03-11	8.7000	8.7000	8.7000	8.7000	+11.538%	1	510	-33.333%
2026-03-09	7.7900	7.8000	7.7900	7.8000	-5.455%	4	509	-25.641%
2026-03-04	8.2500	8.2500	8.2500	8.2500	-0.602%	2	512	-29.697%
2026-03-03	8.7100	8.7100	7.9800	8.3000	-17.000%	7	510	-30.120%
2026-03-02	10.0000	10.0000	10.0000	10.0000	+16.959%	1	506	-42.000%
2026-02-26	8.5500	8.5500	8.5500	8.5500	+0.588%	1	507	-32.164%
2026-02-25	8.5000	8.5000	8.5000	8.5000	+0.592%	1	508	-31.765%
2026-02-24	8.4500	8.4500	8.4500	8.4500	-3.977%	1	508	-31.361%
2026-02-20	8.9000	8.9000	8.8000	8.8000	+19.728%	7	507	-34.091%
2026-02-17	7.2500	7.3500	6.9000	7.3500	-3.289%	29	502	-21.088%
2026-02-12	7.6000	7.6000	7.6000	7.6000	+0.930%	5	507	-23.684%
2026-02-11	7.5300	7.5300	7.5300	7.5300	+3.292%	1	502	-22.975%
2026-02-05	7.2900	7.2900	7.2900	7.2900	-1.486%	1	501	-20.439%
2026-02-04	7.7500	7.7500	7.4000	7.4000	-17.778%	12	500	-21.622%
2026-02-02	8.4500	9.0000	8.4500	9.0000	+2.857%	8	512	-35.556%
2026-01-30	9.6500	9.6500	8.6000	8.7500	-14.216%	7	512	-33.714%
2026-01-29	10.2000	10.2000	10.2000	10.2000	-8.929%	1	507	-43.137%
2026-01-28	11.2000	11.2000	11.2000	11.2000	+5.660%	4	508	-48.214%
2026-01-27	10.6000	10.6000	10.6000	10.6000	+14.595%	1	504	-45.283%
2026-01-26	9.1500	9.2600	9.1500	9.2500	-23.237%	8	504	-37.297%
2026-01-20	11.6000	12.0500	11.6000	12.0500	-5.490%	19	504	-51.867%
2026-01-16	12.7500	12.7500	12.7500	12.7500	+13.839%	2	483	-54.510%
2026-01-14	11.2000	11.2000	11.2000	11.2000	-6.667%	5	483	-48.214%
2026-01-13	12.2100	12.2100	11.5000	12.0000	+7.047%	3	498	-51.667%
2026-01-12	11.6000	11.7000	11.2100	11.2100	-14.100%	18	497	-48.260%
2026-01-09	13.0500	13.0500	13.0500	13.0500	+3.571%	1	480	-55.556%
2026-01-08	13.0000	13.0000	12.6000	12.6000	+14.545%	2	479	-53.968%
2026-01-06	10.3900	11.0000	10.2000	11.0000	+4.762%	18	480	-47.273%
2026-01-05	10.0000	10.5000	10.0000	10.5000	+12.903%	2	482	-44.762%
2026-01-02	9.3000	9.3000	9.3000	9.3000	+10.714%	1	482	-37.634%
2025-12-31	8.8000	8.8000	8.3700	8.4000	+15.068%	7	486	-30.952%
2025-12-30	6.9000	7.4600	6.9000	7.3000	+7.353%	10	486	-20.548%
2025-12-29	6.8000	6.8000	6.8000	6.8000	-14.250%	5	482	-14.706%
2025-12-22	8.0000	8.0000	7.9300	7.9300	-0.875%	3	479	-26.860%
2025-12-19	8.0000	8.0000	8.0000	8.0000	+26.984%	2	480	-27.500%
2025-12-18	6.3000	6.3000	6.3000	6.3000	+3.279%	5	480	-7.937%
2025-12-15	6.1000	6.1000	6.1000	6.1000	-19.737%	5	485	-4.918%
2025-12-09	7.6000	7.6000	7.6000	7.6000	-2.564%	5	490	-23.684%
2025-12-08	7.9000	7.9000	7.8000	7.8000	+4.000%	15	485	-25.641%
2025-12-04	7.5000	7.5000	7.5000	7.5000	0.000%	1	480	-22.667%
2025-12-03	6.3000	7.5000	6.3000	7.5000	+15.385%	12	480	-22.667%
2025-11-26	6.5000	6.5000	6.5000	6.5000	-5.109%	1	468	-10.769%
2025-11-25	7.3000	7.3000	5.9000	6.8500	+37.550%	105	468	-15.328%
2025-11-21	4.6200	5.0200	4.6200	4.9800	-5.682%	47	436	+16.466%
2025-11-20	5.6000	5.6000	5.2600	5.2800	-16.850%	57	468	+9.848%
2025-11-18	5.7000	6.3500	5.7000	6.3500	+32.292%	8	513	-8.661%
2025-11-17	6.0500	6.0500	4.8000	4.8000	-17.241%	9	521	+20.833%
2025-11-14	5.8000	5.8000	5.8000	5.8000	+11.969%	2	512	0.000%
2025-11-13	5.3900	5.3900	5.1800	5.1800	+15.111%	2	514	+11.969%
2025-11-12	4.5000	4.5000	4.5000	4.5000	-4.255%	1	510	+28.889%
2025-11-11	4.7000	4.7000	4.7000	4.7000	+4.444%	1	510	+23.404%
2025-11-10	4.5000	4.5000	4.5000	4.5000	+2.273%	1	510	+28.889%
2025-11-07	3.8500	4.4000	3.8500	4.4000	+2.326%	16	509	+31.818%
2025-11-06	4.0500	4.3000	4.0500	4.3000	-6.926%	3	500	+34.884%
2025-11-05	4.6200	4.6200	4.6200	4.6200	-4.348%	1	498	+25.541%
2025-11-03	5.0000	5.0000	4.8300	4.8300	-9.381%	2	497	+20.083%
2025-10-29	5.3300	5.3300	5.3300	5.3300	-17.364%	5	497	+8.818%
2025-10-27	6.6000	6.6000	6.4500	6.4500	+6.260%	6	498	-10.078%
2025-10-24	6.0700	6.0700	6.0700	6.0700	+6.678%	1	498	-4.448%
2025-10-23	5.6900	5.6900	5.6900	5.6900	-5.950%	1	499	+1.933%
2025-10-21	6.0500	6.0500	6.0500	6.0500	-0.657%	1	498	-4.132%
2025-10-20	6.3000	6.3000	6.0900	6.0900	-0.164%	7	499	-4.762%
2025-10-17	6.1000	6.4000	6.1000	6.1000	-6.442%	22	492	-4.918%
2025-10-16	7.0500	7.1000	6.5200	6.5200	-15.762%	71	492	-11.043%
2025-10-10	8.5500	8.5500	7.7400	7.7400	-14.945%	11	548	-25.065%
2025-10-08	9.4800	9.4800	9.1000	9.1000	-2.570%	10	559	-36.264%
2025-10-07	9.3400	9.3400	9.3400	9.3400	+2.637%	10	551	-37.901%
2025-10-06	9.0000	9.1000	9.0000	9.1000	+13.750%	25	561	-36.264%
2025-10-03	8.6000	8.6000	8.0000	8.0000	+6.667%	4	586	-27.500%
2025-10-02	7.2500	7.6000	7.1900	7.5000	+31.579%	36	590	-22.667%
2025-10-01	6.1900	6.1900	5.7000	5.7000	-13.636%	22	598	+1.754%
2025-09-30	6.3500	6.6000	6.3500	6.6000	-4.348%	73	577	-12.121%
2025-09-29	6.8000	6.9000	6.8000	6.9000	+11.650%	72	576	-15.942%
2025-09-25	5.9000	6.1800	5.7500	6.1800	+7.666%	19	581	-6.149%
2025-09-24	6.2000	6.2000	5.7400	5.7400	-2.712%	24	595	+1.045%
2025-09-23	5.8000	6.3000	5.7500	5.9000	+3.509%	54	600	-1.695%
2025-09-22	5.7000	5.8000	5.7000	5.7000	+9.615%	116	626	+1.754%
2025-09-19	5.2000	5.2000	5.2000	5.2000	+1.961%	2	697	+11.538%
2025-09-18	4.5900	5.1000	4.5900	5.1000	+10.390%	46	695	+13.725%
2025-09-17	4.6000	4.7000	4.5000	4.6200	-2.737%	28	733	+25.541%
2025-09-16	4.7500	4.7500	4.7500	4.7500	-2.062%	4	739	+22.105%
2025-09-15	4.8500	4.8500	4.8500	4.8500	-5.088%	2	737	+19.588%
2025-09-12	4.8000	5.2000	4.8000	5.1100	+6.458%	32	735	+13.503%
2025-09-11	4.2000	4.9000	4.2000	4.8000	+7.865%	122	762	+20.833%
2025-09-10	4.0000	4.4800	4.0000	4.4500	+10.697%	24	844	+30.337%
2025-09-09	4.0000	4.0200	3.8000	4.0200	-14.468%	122	828	+44.279%
2025-09-08	4.4800	4.9200	4.4800	4.7000	+25.333%	131	712	+23.404%
2025-09-05	3.8200	3.8200	3.7500	3.7500	-1.316%	142	591	+54.667%
2025-09-03	4.2400	4.2400	3.8000	3.8000	-5.707%	52	733	+52.632%
2025-09-02	4.1000	4.1000	4.0000	4.0300	-5.176%	22	743	+43.921%
2025-08-29	4.3000	4.3000	4.2500	4.2500	-3.409%	2	720	+36.471%
2025-08-28	4.1200	4.5000	3.9200	4.4000	+18.919%	83	720	+31.818%
2025-08-27	3.6000	4.0000	3.6000	3.7000	+2.778%	56	681	+56.757%
2025-08-26	3.7000	3.8000	3.4200	3.6000	+5.882%	143	627	+61.111%
2025-08-25	3.3000	3.6000	3.3000	3.4000	+6.918%	59	550	+70.588%
2025-08-22	2.7000	3.2000	2.6000	3.1800	+30.864%	226	505	+82.390%
2025-08-21	2.4300	2.4300	2.4300	2.4300	+8.000%	32	504	+138.683%
2025-08-20	2.2500	2.2500	2.0500	2.2500	-4.255%	116	521	+157.778%
2025-08-19	2.7800	2.7800	2.2800	2.3500	-28.788%	392	405	+146.809%
2025-08-18	2.6500	3.3000	2.6000	3.3000	0.000%	39	36	+75.758%

.dark-mode .S6GdNq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S6GdNq{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115C2ONDS Jan 15 2027 2.00 Call (ONDS270115C00002000)option OPRA

ONDS20270115C2
ONDS Jan 15 2027 2.00 Call (ONDS270115C00002000)
option OPRA