Dark

ONDS20270115C20
ONDS Jan 15 2027 20.00 Call (ONDS270115C00020000)
option OPRA

EOD

Aug 13, 2026

0.4800-41.463%(-0.3400)1,281

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.5500	0.6400	0.4700	0.4800	-41.463%	1,281	37,167	0.000%
2026-08-12	0.8200	0.8500	0.7700	0.8200	+2.500%	1,286	37,305	-41.463%
2026-08-11	0.8100	0.8200	0.7100	0.8000	+1.266%	1,575	36,649	-40.000%
2026-08-10	0.7900	0.8300	0.7100	0.7900	+12.857%	1,530	36,215	-39.241%
2026-08-07	0.6900	0.7500	0.6800	0.7000	+9.375%	599	35,171	-31.429%
2026-08-06	0.5900	0.7600	0.5900	0.6400	-7.246%	175	34,969	-25.000%
2026-08-05	0.7200	0.7500	0.6500	0.6900	-1.429%	807	34,857	-30.435%
2026-08-04	0.6100	0.7300	0.6100	0.7000	+18.644%	373	34,257	-31.429%
2026-08-03	0.4000	0.5900	0.4000	0.5900	+47.500%	501	34,237	-18.644%
2026-07-31	0.4100	0.4700	0.3800	0.4000	-2.439%	41	33,943	+20.000%
2026-07-30	0.3300	0.4100	0.3300	0.4100	+32.258%	189	33,940	+17.073%
2026-07-29	0.5200	0.5200	0.3100	0.3100	-35.417%	150	34,045	+54.839%
2026-07-28	0.4600	0.5000	0.3800	0.4800	+4.348%	322	33,959	0.000%
2026-07-27	0.5000	0.5700	0.4500	0.4600	-4.167%	96	33,988	+4.348%
2026-07-24	0.4900	0.5300	0.4100	0.4800	-4.000%	822	34,021	0.000%
2026-07-23	0.4200	0.5600	0.4200	0.5000	-3.846%	1,100	34,352	-4.000%
2026-07-22	0.4800	0.6500	0.4800	0.5200	+26.829%	2,865	34,056	-7.692%
2026-07-21	0.3100	0.4500	0.3100	0.4100	+46.429%	475	31,924	+17.073%
2026-07-20	0.2500	0.3100	0.2000	0.2800	+16.667%	142	31,801	+71.429%
2026-07-17	0.2500	0.3100	0.2200	0.2400	-4.000%	329	31,715	+100.000%
2026-07-16	0.3000	0.3200	0.2500	0.2500	-19.355%	282	31,673	+92.000%
2026-07-15	0.3800	0.3800	0.2800	0.3100	-16.216%	1,312	31,652	+54.839%
2026-07-14	0.3300	0.3800	0.2900	0.3700	+19.355%	174	32,637	+29.730%
2026-07-13	0.3500	0.3700	0.3100	0.3100	-16.216%	255	32,654	+54.839%
2026-07-10	0.4100	0.4300	0.3500	0.3700	-19.565%	415	32,577	+29.730%
2026-07-09	0.4100	0.4900	0.4100	0.4600	+9.524%	448	32,250	+4.348%
2026-07-08	0.3900	0.4800	0.3700	0.4200	0.000%	91	32,209	+14.286%
2026-07-07	0.4900	0.4900	0.3900	0.4200	-16.000%	516	32,187	+14.286%
2026-07-06	0.5000	0.5000	0.4000	0.5000	+11.111%	223	32,032	-4.000%
2026-07-02	0.5000	0.5900	0.4200	0.4500	-13.462%	1,395	31,426	+6.667%
2026-07-01	0.5500	0.6300	0.4500	0.5200	-8.772%	257	31,426	-7.692%
2026-06-30	0.5500	0.6500	0.5100	0.5700	+7.547%	191	31,371	-15.789%
2026-06-29	0.5200	0.5400	0.4600	0.5300	+6.000%	819	31,290	-9.434%
2026-06-26	0.4600	0.5400	0.4000	0.5000	+6.383%	755	31,480	-4.000%
2026-06-25	0.5200	0.5200	0.4200	0.4700	-2.083%	1,415	31,397	+2.128%
2026-06-24	0.6000	0.6000	0.4700	0.4800	-26.154%	3,055	31,305	0.000%
2026-06-23	0.7200	0.7600	0.6200	0.6500	-13.333%	687	33,303	-26.154%
2026-06-22	0.8800	0.8900	0.7300	0.7500	-12.791%	744	33,133	-36.000%
2026-06-18	0.8800	0.9500	0.7800	0.8600	-1.149%	243	33,026	-44.186%
2026-06-17	0.8800	0.9700	0.8500	0.8700	-3.333%	284	33,026	-44.828%
2026-06-16	1.0300	1.1100	0.8800	0.9000	-13.462%	671	33,026	-46.667%
2026-06-15	1.1400	1.2000	1.0000	1.0400	0.000%	786	32,631	-53.846%
2026-06-12	1.2200	1.2500	1.0000	1.0400	-15.447%	480	32,631	-53.846%
2026-06-11	1.0700	1.2500	1.0500	1.2300	+11.818%	227	32,631	-60.976%
2026-06-10	1.2500	1.3100	1.0500	1.1000	-8.333%	160	32,594	-56.364%
2026-06-09	1.5000	1.5000	1.0200	1.2000	-19.463%	1,222	32,555	-60.000%
2026-06-08	1.6300	1.6900	1.4500	1.4900	-4.487%	653	32,102	-67.785%
2026-06-05	2.1000	2.1000	1.4800	1.5600	-29.091%	2,038	31,998	-69.231%
2026-06-04	2.0500	2.4400	1.8100	2.2000	+3.286%	968	31,712	-78.182%
2026-06-03	2.7500	2.7500	2.1300	2.1300	-34.462%	2,506	31,453	-77.465%
2026-06-02	3.2000	3.4600	2.9500	3.2500	+2.201%	573	31,233	-85.231%
2026-06-01	3.0000	3.4000	2.8900	3.1800	+5.648%	2,443	31,443	-84.906%
2026-05-29	2.8100	3.1000	2.0700	3.0100	+5.614%	4,617	31,539	-84.053%
2026-05-28	1.9400	3.1000	1.9000	2.8500	+72.727%	7,007	31,325	-83.158%
2026-05-27	1.2200	1.7300	1.1000	1.6500	+44.737%	1,408	30,687	-70.909%
2026-05-26	1.0300	1.2700	0.9700	1.1400	+28.090%	1,820	30,454	-57.895%
2026-05-22	0.9300	1.0000	0.8900	0.8900	-1.111%	372	31,210	-46.067%
2026-05-21	0.9900	1.0100	0.8800	0.9000	-10.891%	818	30,988	-46.667%
2026-05-20	0.9900	1.0800	0.9900	1.0100	+5.208%	445	30,988	-52.475%
2026-05-19	1.1700	1.1800	0.9200	0.9600	-18.644%	1,502	30,867	-50.000%
2026-05-18	1.5000	1.5000	1.0700	1.1800	-21.333%	801	30,867	-59.322%
2026-05-15	1.5300	2.1300	1.4500	1.5000	-14.773%	3,318	30,867	-68.000%
2026-05-14	1.3000	1.9300	1.0800	1.7600	+83.333%	6,510	28,246	-72.727%
2026-05-13	0.9300	0.9800	0.8400	0.9600	+1.053%	385	23,664	-50.000%
2026-05-12	1.0000	1.0100	0.8300	0.9500	-11.215%	336	23,664	-49.474%
2026-05-11	0.8900	1.1100	0.8300	1.0700	+15.054%	494	23,664	-55.140%
2026-05-08	0.8800	0.9500	0.8200	0.9300	+5.682%	537	23,384	-48.387%
2026-05-07	1.0000	1.0000	0.8500	0.8800	-16.981%	1,226	23,271	-45.455%
2026-05-06	0.9900	1.1000	0.9700	1.0600	-1.852%	797	22,502	-54.717%
2026-05-05	1.1700	1.2000	1.0500	1.0800	-12.195%	680	22,261	-55.556%
2026-05-04	1.4400	1.4500	1.2000	1.2300	-12.143%	1,773	22,394	-60.976%
2026-05-01	1.3500	1.5000	1.2000	1.4000	+3.704%	524	22,116	-65.714%
2026-04-30	1.2000	1.4200	1.2000	1.3500	+9.756%	382	22,116	-64.444%
2026-04-29	1.5000	1.6300	1.1700	1.2300	-22.642%	509	21,950	-60.976%
2026-04-28	1.7000	1.8300	1.5600	1.5900	-6.471%	169	22,086	-69.811%
2026-04-27	1.4300	1.8500	1.4300	1.7000	+10.390%	340	22,087	-71.765%
2026-04-24	1.6200	1.6600	1.3600	1.5400	-1.911%	598	21,875	-68.831%
2026-04-23	1.5900	1.6900	1.3900	1.5700	-11.299%	350	21,782	-69.427%
2026-04-22	1.9000	2.0200	1.7200	1.7700	+1.143%	744	21,855	-72.881%
2026-04-21	1.7000	1.9300	1.6700	1.7500	+9.375%	552	22,344	-72.571%
2026-04-20	1.3900	1.8700	1.1800	1.6000	+26.984%	1,015	22,344	-70.000%
2026-04-17	1.3800	1.4700	1.2000	1.2600	-3.817%	388	22,392	-61.905%
2026-04-16	1.3000	1.3400	1.2000	1.3100	+9.167%	793	22,304	-63.359%
2026-04-15	1.0900	1.2200	1.0400	1.2000	+17.647%	562	22,381	-60.000%
2026-04-14	1.1500	1.1500	1.0200	1.0200	-4.673%	309	22,304	-52.941%
2026-04-13	1.0300	1.1400	0.9000	1.0700	+3.883%	257	22,272	-55.140%
2026-04-10	1.1000	1.1000	1.0300	1.0300	-2.830%	123	22,240	-53.398%
2026-04-09	1.1200	1.1500	1.0100	1.0600	-7.826%	489	22,238	-54.717%
2026-04-08	1.3400	1.4200	1.1000	1.1500	0.000%	776	22,328	-58.261%
2026-04-07	1.1100	1.2200	1.0700	1.1500	-11.538%	121	22,307	-58.261%
2026-04-06	1.3000	1.3900	1.2100	1.3000	+1.563%	462	22,261	-63.077%
2026-04-02	0.9800	1.3000	0.9100	1.2800	+21.905%	1,353	22,121	-62.500%
2026-04-01	1.1900	1.2000	1.0200	1.0500	-4.545%	348	22,121	-54.286%
2026-03-31	0.9500	1.1700	0.9000	1.1000	+23.596%	1,445	22,089	-56.364%
2026-03-30	1.1700	1.1700	0.7900	0.8900	-21.930%	1,810	21,318	-46.067%
2026-03-27	1.2500	1.3000	1.0800	1.1400	-12.308%	3,801	21,079	-57.895%
2026-03-26	1.6000	1.6800	1.3000	1.3000	-24.855%	956	20,413	-63.077%
2026-03-25	2.0200	2.0700	1.6800	1.7300	-11.282%	2,099	20,457	-72.254%
2026-03-24	2.1600	2.3200	1.9400	1.9500	-4.412%	2,237	20,825	-75.385%
2026-03-23	1.8600	2.0700	1.7500	2.0400	+15.254%	488	20,831	-76.471%
2026-03-20	1.9000	1.9000	1.6500	1.7700	-15.714%	1,329	20,546	-72.881%
2026-03-19	1.9100	2.1200	1.7800	2.1000	+5.000%	1,270	20,618	-77.143%
2026-03-18	2.2200	2.2700	2.0000	2.0000	-6.542%	427	20,798	-76.000%
2026-03-17	1.9300	2.2900	1.9300	2.1400	+12.632%	1,162	20,640	-77.570%
2026-03-16	2.1400	2.1400	1.8200	1.9000	-3.553%	771	20,289	-74.737%
2026-03-13	2.2200	2.3000	1.9000	1.9700	-2.956%	489	20,178	-75.635%
2026-03-12	1.8400	2.3000	1.8000	2.0300	+16.667%	7,437	21,055	-76.355%
2026-03-11	1.9700	2.1200	1.7300	1.7400	-12.121%	488	17,218	-72.414%
2026-03-10	1.8900	2.0700	1.8500	1.9800	+4.211%	718	17,189	-75.758%
2026-03-09	1.6600	2.0000	1.6600	1.9000	-2.062%	867	17,060	-74.737%
2026-03-06	2.1500	2.6800	1.9000	1.9400	-5.366%	874	17,317	-75.258%
2026-03-05	2.4400	2.4400	1.9600	2.0500	-4.651%	320	17,237	-76.585%
2026-03-04	2.1900	2.3700	2.0000	2.1500	+3.865%	1,011	17,214	-77.674%
2026-03-03	2.5300	2.5500	2.0100	2.0700	-13.389%	933	17,157	-76.812%
2026-03-02	2.6100	3.2000	2.2500	2.3900	+11.163%	1,366	17,075	-79.916%
2026-02-27	2.2100	2.2100	1.9600	2.1500	+6.965%	695	17,223	-77.674%
2026-02-26	2.2600	2.4900	2.0100	2.0100	-15.190%	367	17,425	-76.119%
2026-02-25	2.4000	2.5500	2.3500	2.3700	+1.282%	176	17,555	-79.747%
2026-02-24	2.0200	2.3500	2.0200	2.3400	-0.847%	432	17,555	-79.487%
2026-02-23	2.3000	2.5300	2.2300	2.3600	+0.855%	322	17,754	-79.661%
2026-02-20	2.8800	3.0500	2.2700	2.3400	-19.863%	1,042	17,588	-79.487%
2026-02-19	2.6800	3.1000	2.6500	2.9200	+6.960%	549	17,198	-83.562%
2026-02-18	2.3900	2.8300	2.3900	2.7300	+24.091%	660	16,985	-82.418%
2026-02-17	1.9000	2.4500	1.7400	2.2000	+10.553%	1,907	16,700	-78.182%
2026-02-13	1.9500	2.2200	1.9200	1.9900	+9.945%	213	15,743	-75.879%
2026-02-12	1.9000	1.9600	1.7700	1.8100	-10.396%	338	15,743	-73.481%
2026-02-11	2.2500	2.4900	1.9000	2.0200	-7.763%	634	15,793	-76.238%
2026-02-10	2.5000	2.5500	2.1900	2.1900	-14.118%	478	15,721	-78.082%
2026-02-09	2.3000	2.7500	2.3000	2.5500	+8.511%	323	15,428	-81.176%
2026-02-06	2.0000	2.3500	1.7000	2.3500	+38.235%	456	15,368	-79.574%
2026-02-05	2.1000	2.1800	1.6600	1.7000	-27.350%	2,063	15,362	-71.765%
2026-02-04	3.2000	3.2000	2.0500	2.3400	-25.714%	2,578	14,846	-79.487%
2026-02-03	3.0000	3.1500	2.7000	3.1500	+13.718%	314	15,325	-84.762%
2026-02-02	2.8700	3.1000	2.5200	2.7700	+5.323%	555	15,227	-82.671%
2026-01-30	3.2000	3.2100	2.5200	2.6300	-16.508%	1,837	15,336	-81.749%
2026-01-29	3.7000	3.7500	3.1000	3.1500	-16.000%	1,021	15,228	-84.762%
2026-01-28	4.1000	4.1300	3.6500	3.7500	+1.351%	556	15,239	-87.200%
2026-01-27	3.0500	3.9000	3.0000	3.7000	+23.333%	1,048	15,338	-87.027%
2026-01-26	3.6500	3.8000	2.8700	3.0000	-16.898%	1,938	14,916	-84.000%
2026-01-23	3.9500	4.0200	3.5300	3.6100	-6.718%	1,760	15,215	-86.704%
2026-01-22	3.9000	4.2500	3.7000	3.8700	+1.842%	1,630	15,119	-87.597%
2026-01-21	4.6500	4.8400	3.4000	3.8000	-8.213%	2,448	14,719	-87.368%
2026-01-20	3.5500	4.8000	3.5000	4.1400	+13.425%	1,494	13,984	-88.406%
2026-01-16	4.5000	5.0000	3.6500	3.6500	-13.095%	1,441	13,695	-86.849%
2026-01-15	4.5000	4.8000	4.0000	4.2000	-4.545%	716	13,695	-88.571%
2026-01-14	4.4700	4.6000	4.0200	4.4000	-5.172%	859	13,682	-89.091%
2026-01-13	4.3500	5.0000	4.0000	4.6400	+11.807%	518	13,561	-89.655%
2026-01-12	4.5000	5.4600	3.9400	4.1500	-7.778%	3,112	13,592	-88.434%
2026-01-09	4.8500	5.4500	4.4500	4.5000	-7.216%	4,781	13,908	-89.333%
2026-01-08	4.2500	5.5000	4.2500	4.8500	+27.632%	1,412	15,336	-90.103%
2026-01-07	4.2000	4.3000	3.7200	3.8000	-8.434%	786	14,658	-87.368%
2026-01-06	3.9500	4.2500	3.8000	4.1500	+1.220%	1,424	14,545	-88.434%
2026-01-05	3.5000	4.1200	3.3200	4.1000	+28.125%	1,866	14,008	-88.293%
2026-01-02	2.7800	3.2500	2.7000	3.2000	+25.984%	2,155	13,104	-85.000%
2025-12-31	2.4500	3.0000	2.3900	2.5400	+11.894%	1,737	11,272	-81.102%
2025-12-30	2.1000	2.4300	2.0000	2.2700	+9.662%	1,917	11,272	-78.855%
2025-12-29	2.0000	2.1700	2.0000	2.0700	-2.817%	236	10,799	-76.812%
2025-12-26	2.4000	2.4000	2.1000	2.1300	-11.250%	1,277	10,784	-77.465%
2025-12-24	2.4500	2.5000	2.3500	2.4000	+0.840%	794	10,430	-80.000%
2025-12-23	2.5000	2.7500	2.2000	2.3800	-10.189%	1,602	10,430	-79.832%
2025-12-22	2.6000	2.8100	2.6000	2.6500	+3.922%	184	9,993	-81.887%
2025-12-19	2.1000	2.5900	2.0000	2.5500	+27.500%	2,084	9,956	-81.176%
2025-12-18	2.0000	2.2000	2.0000	2.0000	+12.360%	242	9,792	-76.000%
2025-12-17	2.2500	2.3500	1.7500	1.7800	-20.889%	182	9,702	-73.034%
2025-12-16	2.3000	2.3500	2.1000	2.2500	+2.273%	682	9,679	-78.667%
2025-12-15	2.5400	2.5400	2.1000	2.2000	-18.519%	946	10,017	-78.182%
2025-12-12	2.6800	3.0000	2.4500	2.7000	+1.887%	74	10,240	-82.222%
2025-12-11	2.4500	2.7400	2.2000	2.6500	+12.288%	995	10,231	-81.887%
2025-12-10	2.7000	2.7000	2.3500	2.3600	-17.193%	94	9,709	-79.661%
2025-12-09	2.7500	3.2000	2.7500	2.8500	+3.636%	253	9,715	-83.158%
2025-12-08	3.1000	3.2000	2.7500	2.7500	-4.181%	112	9,626	-82.545%
2025-12-05	2.6500	2.9500	2.5500	2.8700	-2.048%	518	9,698	-83.275%
2025-12-04	2.8000	2.9300	2.6000	2.9300	+4.643%	225	9,452	-83.618%
2025-12-03	2.4000	2.8000	2.0000	2.8000	+16.667%	189	9,393	-82.857%
2025-12-02	2.5600	2.5600	1.9000	2.4000	+17.073%	86	9,356	-80.000%
2025-12-01	2.1900	2.1900	2.0500	2.0500	-6.818%	51	9,310	-76.585%
2025-11-28	2.2400	2.2400	2.1000	2.2000	-8.333%	19	9,262	-78.182%
2025-11-26	2.6000	2.6000	2.1000	2.4000	-9.434%	622	8,743	-80.000%
2025-11-25	2.6000	2.8400	2.4000	2.6500	0.000%	60	8,743	-81.887%
2025-11-24	2.0500	2.7700	2.0500	2.6500	+38.021%	584	8,750	-81.887%
2025-11-21	1.7000	1.9200	1.6000	1.9200	+12.941%	247	8,381	-75.000%
2025-11-20	2.6000	2.6000	1.6500	1.7000	-29.167%	192	8,391	-71.765%
2025-11-19	2.5100	2.7000	2.3300	2.4000	-9.434%	3,898	8,406	-80.000%
2025-11-18	1.8100	2.7600	1.8100	2.6500	+45.604%	602	5,070	-81.887%
2025-11-17	2.2700	2.2700	1.6500	1.8200	-17.273%	1,184	4,984	-73.626%
2025-11-14	2.1500	2.6500	2.1000	2.2000	+27.907%	155	4,167	-78.182%
2025-11-13	2.1000	2.2500	1.6000	1.7200	-9.474%	2,191	4,114	-72.093%
2025-11-12	1.6000	1.9000	1.3500	1.9000	+24.183%	658	2,632	-74.737%
2025-11-11	1.7500	1.7500	1.5000	1.5300	-7.273%	300	2,998	-68.627%
2025-11-10	1.8800	1.8800	1.6000	1.6500	+6.452%	234	3,095	-70.909%
2025-11-07	1.2300	1.6000	1.1500	1.5500	+14.815%	439	2,982	-69.032%
2025-11-06	1.6000	1.6500	1.3300	1.3500	-25.000%	399	2,739	-64.444%
2025-11-05	1.7000	1.8300	1.6000	1.8000	0.000%	193	2,880	-73.333%
2025-11-04	1.7000	1.9500	1.6000	1.8000	+2.857%	138	2,852	-73.333%
2025-11-03	2.0400	2.0400	1.6000	1.7500	-9.326%	198	2,785	-72.571%
2025-10-31	1.8000	2.0000	1.7500	1.9300	+3.209%	399	2,785	-75.130%
2025-10-30	1.8000	1.9500	1.7700	1.8700	-4.103%	58	2,472	-74.332%
2025-10-29	1.7800	2.0500	1.7000	1.9500	+2.632%	160	2,434	-75.385%
2025-10-28	2.2500	2.2700	1.9000	1.9000	-19.149%	296	2,350	-74.737%
2025-10-27	3.1000	3.1000	2.3500	2.3500	-4.082%	160	2,041	-79.574%
2025-10-24	2.5000	2.6500	2.3700	2.4500	+12.385%	236	2,041	-80.408%
2025-10-23	2.0500	2.2500	2.0000	2.1800	+12.371%	746	1,996	-77.982%
2025-10-22	2.0000	2.2000	1.8500	1.9400	-8.057%	451	1,431	-75.258%
2025-10-21	2.5000	2.5000	2.1100	2.1100	-10.213%	712	1,178	-77.251%
2025-10-20	2.5000	2.5000	2.2700	2.3500	+2.174%	131	1,365	-79.574%
2025-10-17	2.7000	2.7000	2.3000	2.3000	-15.129%	211	1,287	-79.130%
2025-10-16	3.5600	3.6000	2.6000	2.7100	-20.294%	202	1,228	-82.288%
2025-10-15	4.1000	4.1000	3.3300	3.4000	-14.787%	453	1,135	-85.882%
2025-10-14	3.6000	4.1000	3.6000	3.9900	-5.000%	232	1,108	-87.970%
2025-10-13	3.8000	4.5000	3.4000	4.2000	+35.484%	229	990	-88.571%
2025-10-10	3.9000	3.9000	3.1000	3.1000	-18.421%	277	930	-84.516%
2025-10-09	4.0000	4.1000	3.6600	3.8000	-5.000%	751	0	-87.368%
2025-10-08	4.1000	4.2000	3.6500	4.0000	0.000%	196	0	-88.000%

.dark-mode .LjdW2z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LjdW2z{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115C20ONDS Jan 15 2027 20.00 Call (ONDS270115C00020000)option OPRA

ONDS20270115C20
ONDS Jan 15 2027 20.00 Call (ONDS270115C00020000)
option OPRA