Dark

ONDS20270115C22
ONDS Jan 15 2027 22.00 Call (ONDS270115C00022000)
option OPRA

EOD

Sep 23, 2026

0.0800+33.333%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0800	0.0800	0.0800	0.0800	+33.333%	2	2,415	0.000%
2026-09-22	0.0600	0.0600	0.0600	0.0600	0.000%	4	2,417	+33.333%
2026-09-18	0.0700	0.0700	0.0600	0.0600	-33.333%	23	2,421	+33.333%
2026-09-17	0.0600	0.1000	0.0600	0.0900	+28.571%	7	2,421	-11.111%
2026-09-16	0.0800	0.0800	0.0700	0.0700	-12.500%	79	2,425	+14.286%
2026-09-14	0.0800	0.0800	0.0800	0.0800	0.000%	25	2,451	0.000%
2026-09-11	0.0600	0.0800	0.0600	0.0800	-11.111%	50	2,451	0.000%
2026-09-10	0.0900	0.0900	0.0900	0.0900	0.000%	5	2,418	-11.111%
2026-09-04	0.0600	0.0900	0.0600	0.0900	-18.182%	3	2,423	-11.111%
2026-09-03	0.1100	0.1100	0.1100	0.1100	+10.000%	10	2,423	-27.273%
2026-09-02	0.1000	0.1000	0.1000	0.1000	+25.000%	50	2,433	-20.000%
2026-09-01	0.1000	0.1000	0.0800	0.0800	-27.273%	49	2,433	0.000%
2026-08-31	0.1200	0.1300	0.1100	0.1100	-35.294%	56	2,462	-27.273%
2026-08-28	0.2200	0.2200	0.1700	0.1700	-15.000%	2	2,470	-52.941%
2026-08-27	0.2000	0.2000	0.2000	0.2000	+11.111%	1	2,470	-60.000%
2026-08-26	0.1800	0.1800	0.1800	0.1800	-18.182%	17	2,470	-55.556%
2026-08-25	0.2200	0.2200	0.2200	0.2200	-4.348%	2	2,460	-63.636%
2026-08-24	0.2200	0.2300	0.2200	0.2300	-14.815%	21	2,461	-65.217%
2026-08-21	0.2700	0.2700	0.2700	0.2700	+28.571%	1	2,473	-70.370%
2026-08-20	0.2500	0.2500	0.2100	0.2100	-30.000%	5	2,472	-61.905%
2026-08-19	0.3000	0.3000	0.3000	0.3000	-14.286%	1	2,469	-73.333%
2026-08-17	0.3800	0.3800	0.3400	0.3500	-14.634%	47	2,469	-77.143%
2026-08-14	0.4700	0.5100	0.4100	0.4100	-16.327%	54	2,498	-80.488%
2026-08-13	0.3400	0.4900	0.3400	0.4900	-23.438%	2	2,488	-83.673%
2026-08-12	0.7400	0.7400	0.6400	0.6400	+1.587%	4	2,488	-87.500%
2026-08-10	0.6800	0.6800	0.6300	0.6300	+10.526%	13	2,489	-87.302%
2026-08-04	0.5500	0.6000	0.5500	0.5700	+11.765%	7	2,479	-85.965%
2026-08-03	0.3800	0.5100	0.3800	0.5100	+41.667%	8	2,480	-84.314%
2026-07-31	0.3000	0.3600	0.3000	0.3600	+9.091%	212	2,479	-77.778%
2026-07-30	0.3000	0.3300	0.3000	0.3300	0.000%	51	2,430	-75.758%
2026-07-29	0.3800	0.3800	0.2800	0.3300	-8.333%	34	2,429	-75.758%
2026-07-28	0.3900	0.3900	0.3300	0.3600	-14.286%	8	2,448	-77.778%
2026-07-27	0.4200	0.4200	0.4200	0.4200	+5.000%	4	2,450	-80.952%
2026-07-24	0.4400	0.4400	0.4000	0.4000	-2.439%	107	2,450	-80.000%
2026-07-23	0.4400	0.4700	0.4100	0.4100	-4.651%	26	2,352	-80.488%
2026-07-22	0.3800	0.5200	0.3800	0.4300	+13.158%	133	2,368	-81.395%
2026-07-21	0.3300	0.3800	0.3300	0.3800	+65.217%	3	2,367	-78.947%
2026-07-20	0.2800	0.2800	0.2300	0.2300	+4.545%	107	2,366	-65.217%
2026-07-17	0.2000	0.2400	0.1900	0.2200	-12.000%	18	2,419	-63.636%
2026-07-16	0.2500	0.2500	0.2100	0.2500	-7.407%	240	2,419	-68.000%
2026-07-15	0.2700	0.2700	0.2700	0.2700	-6.897%	1	2,482	-70.370%
2026-07-14	0.2500	0.2900	0.2500	0.2900	+11.538%	4	2,482	-72.414%
2026-07-13	0.2700	0.2700	0.2600	0.2600	-33.333%	20	2,478	-69.231%
2026-07-09	0.3800	0.3900	0.3800	0.3900	+11.429%	2	2,477	-79.487%
2026-07-08	0.3500	0.3500	0.3500	0.3500	-5.405%	5	2,477	-77.143%
2026-07-07	0.3700	0.3700	0.3700	0.3700	-5.128%	5	2,482	-78.378%
2026-07-06	0.3400	0.3900	0.3400	0.3900	+2.632%	13	2,487	-79.487%
2026-07-02	0.4900	0.4900	0.3800	0.3800	-19.149%	12	2,468	-78.947%
2026-07-01	0.4900	0.4900	0.4700	0.4700	-2.083%	12	2,468	-82.979%
2026-06-30	0.4900	0.5200	0.4500	0.4800	+14.286%	110	2,470	-83.333%
2026-06-29	0.4400	0.4400	0.4200	0.4200	+2.439%	2	2,447	-80.952%
2026-06-26	0.3600	0.4100	0.3600	0.4100	+5.128%	13	2,446	-80.488%
2026-06-25	0.3800	0.4200	0.3800	0.3900	-7.143%	19	2,446	-79.487%
2026-06-24	0.4500	0.4600	0.3900	0.4200	-22.222%	89	2,438	-80.952%
2026-06-23	0.6000	0.6000	0.5400	0.5400	-18.182%	14	2,425	-85.185%
2026-06-22	0.7000	0.7000	0.6200	0.6600	-7.042%	59	2,425	-87.879%
2026-06-18	0.7900	0.7900	0.6800	0.7100	-8.974%	52	2,706	-88.732%
2026-06-17	0.7500	0.8600	0.7500	0.7800	-4.878%	304	2,706	-89.744%
2026-06-16	0.8200	0.8200	0.8200	0.8200	-13.684%	2	2,706	-90.244%
2026-06-15	1.0000	1.1100	0.8700	0.9500	+7.955%	22	2,706	-91.579%
2026-06-12	1.0400	1.0400	0.8700	0.8800	-14.563%	34	2,706	-90.909%
2026-06-11	0.9700	1.0300	0.9300	1.0300	+3.000%	133	2,706	-92.233%
2026-06-10	1.0500	1.0700	0.9300	1.0000	-4.762%	63	2,812	-92.000%
2026-06-09	1.1000	1.1300	0.9800	1.0500	-21.642%	417	2,849	-92.381%
2026-06-08	1.3600	1.4400	1.3200	1.3400	-5.634%	11	2,652	-94.030%
2026-06-05	1.7900	1.7900	1.2900	1.4200	-24.868%	90	2,656	-94.366%
2026-06-04	1.7500	1.9600	1.6800	1.8900	-1.047%	61	2,690	-95.767%
2026-06-03	2.1500	2.1500	1.9000	1.9100	-30.545%	122	2,687	-95.812%
2026-06-02	2.9200	2.9200	2.7000	2.7500	-3.509%	10	2,645	-97.091%
2026-06-01	2.7300	2.8700	2.5300	2.8500	+12.205%	157	2,645	-97.193%
2026-05-29	2.5000	2.5400	1.8600	2.5400	-0.781%	51	2,535	-96.850%
2026-05-28	1.6600	2.7700	1.6600	2.5600	+82.857%	727	2,543	-96.875%
2026-05-27	1.0000	1.4300	1.0000	1.4000	+41.414%	148	2,169	-94.286%
2026-05-26	0.8100	1.0600	0.8100	0.9900	+28.571%	72	2,068	-91.919%
2026-05-22	0.7700	0.7700	0.7400	0.7700	+2.667%	15	2,062	-89.610%
2026-05-21	0.8000	0.8000	0.7500	0.7500	-11.765%	36	2,047	-89.333%
2026-05-20	0.8300	0.8900	0.8300	0.8500	+10.390%	39	2,047	-90.588%
2026-05-19	0.9900	0.9900	0.7700	0.7700	-22.222%	52	2,051	-89.610%
2026-05-18	1.2600	1.2600	0.9300	0.9900	-26.667%	176	2,051	-91.919%
2026-05-15	1.0200	1.4400	1.0200	1.3500	-18.182%	23	2,051	-94.074%
2026-05-14	0.9200	1.6600	0.9200	1.6500	+106.250%	287	1,936	-95.152%
2026-05-13	0.7600	0.8000	0.7600	0.8000	+8.108%	210	1,560	-90.000%
2026-05-12	0.8200	0.8200	0.7400	0.7400	-18.681%	16	1,560	-89.189%
2026-05-11	0.6500	0.9100	0.6500	0.9100	+16.667%	26	1,560	-91.209%
2026-05-08	0.8300	0.8300	0.7000	0.7800	+8.333%	141	1,548	-89.744%
2026-05-07	0.7700	0.9300	0.7200	0.7200	-23.404%	537	1,560	-88.889%
2026-05-06	0.8800	0.9400	0.8100	0.9400	-1.053%	27	1,739	-91.489%
2026-05-05	1.0600	1.0600	0.8800	0.9500	-7.767%	22	1,741	-91.579%
2026-05-04	1.2100	1.2100	1.0300	1.0300	-16.260%	46	1,752	-92.233%
2026-05-01	1.0400	1.2300	1.0400	1.2300	+5.128%	32	1,759	-93.496%
2026-04-30	1.1100	1.1900	1.1100	1.1700	+7.339%	35	1,759	-93.162%
2026-04-29	1.0900	1.2100	1.0400	1.0900	-23.239%	40	1,756	-92.661%
2026-04-28	1.4200	1.4200	1.4200	1.4200	-5.333%	16	1,761	-94.366%
2026-04-27	1.2300	1.5400	1.2300	1.5000	+16.279%	16	1,761	-94.667%
2026-04-24	1.2800	1.2900	1.2800	1.2900	+1.575%	16	1,747	-93.798%
2026-04-23	1.3000	1.3800	1.2500	1.2700	-15.333%	21	1,762	-93.701%
2026-04-22	1.6400	1.7400	1.4300	1.5000	+1.351%	74	1,762	-94.667%
2026-04-21	1.4500	1.6400	1.4500	1.4800	+7.246%	21	1,709	-94.595%
2026-04-20	1.0900	1.5500	1.0900	1.3800	+28.972%	133	1,709	-94.203%
2026-04-17	1.1900	1.1900	1.0700	1.0700	0.000%	51	1,623	-92.523%
2026-04-16	1.1400	1.1400	0.9500	1.0700	+5.941%	16	1,620	-92.523%
2026-04-15	0.8800	1.0100	0.8800	1.0100	+18.824%	94	1,630	-92.079%
2026-04-14	0.9500	0.9500	0.8500	0.8500	-5.556%	7	1,676	-90.588%
2026-04-13	0.8000	0.9100	0.8000	0.9000	+5.882%	63	1,676	-91.111%
2026-04-10	0.9000	0.9000	0.8500	0.8500	-1.163%	21	1,672	-90.588%
2026-04-09	0.9400	0.9900	0.8600	0.8600	-15.686%	54	1,667	-90.698%
2026-04-08	1.1200	1.1200	0.9300	1.0200	+7.368%	38	1,681	-92.157%
2026-04-07	1.0200	1.0400	0.9500	0.9500	-11.215%	133	1,705	-91.579%
2026-04-06	1.1400	1.1400	1.0700	1.0700	+3.883%	27	1,810	-92.523%
2026-04-02	0.8600	1.0800	0.8000	1.0300	+9.574%	255	1,778	-92.233%
2026-04-01	1.0100	1.0200	0.9000	0.9400	-1.053%	35	1,778	-91.489%
2026-03-31	0.7900	0.9700	0.7600	0.9500	+37.681%	133	1,775	-91.579%
2026-03-30	0.9200	0.9200	0.6900	0.6900	-29.592%	170	1,781	-88.406%
2026-03-27	1.1000	1.1000	0.9200	0.9800	-10.909%	152	1,857	-91.837%
2026-03-26	1.3800	1.3800	1.1000	1.1000	-24.138%	675	1,808	-92.727%
2026-03-25	1.7500	1.7500	1.3300	1.4500	-12.651%	64	2,058	-94.483%
2026-03-24	1.8800	2.0200	1.6600	1.6600	-7.263%	336	2,050	-95.181%
2026-03-23	1.5500	1.7900	1.4400	1.7900	+23.448%	97	2,020	-95.531%
2026-03-20	1.6500	1.6500	1.3600	1.4500	-20.330%	24	2,019	-94.483%
2026-03-19	1.5800	1.8200	1.3200	1.8200	+1.676%	59	2,020	-95.604%
2026-03-18	2.0100	2.0100	1.7900	1.7900	-8.205%	107	2,039	-95.531%
2026-03-17	1.7500	1.9800	1.7500	1.9500	+12.717%	13	2,136	-95.897%
2026-03-16	1.6500	1.7400	1.6500	1.7300	+1.765%	148	2,134	-95.376%
2026-03-13	2.0000	2.0200	1.6900	1.7000	-10.053%	56	2,247	-95.294%
2026-03-12	1.6900	2.0500	1.6000	1.8900	+18.125%	64	2,249	-95.767%
2026-03-11	1.8800	1.8800	1.6000	1.6000	-12.568%	7	2,247	-95.000%
2026-03-10	1.6900	1.8400	1.6300	1.8300	+11.585%	27	2,240	-95.628%
2026-03-09	1.6600	1.7000	1.5400	1.6400	-5.747%	92	2,235	-95.122%
2026-03-06	2.0200	2.4200	1.6900	1.7400	-3.333%	50	2,242	-95.402%
2026-03-05	1.8500	1.8500	1.8000	1.8000	-6.736%	31	2,232	-95.556%
2026-03-04	1.9400	2.0700	1.7600	1.9300	+4.324%	241	2,232	-95.855%
2026-03-03	2.2000	2.2000	1.8500	1.8500	-9.756%	28	2,022	-95.676%
2026-03-02	2.4800	2.9000	2.0000	2.0500	+14.525%	171	2,004	-96.098%
2026-02-27	1.8400	1.9500	1.7900	1.7900	-14.762%	74	1,874	-95.531%
2026-02-26	2.0000	2.1000	2.0000	2.1000	-0.943%	505	1,947	-96.190%
2026-02-25	2.1500	2.2000	2.1000	2.1200	+8.718%	9	1,910	-96.226%
2026-02-24	1.8400	2.0200	1.8400	1.9500	-2.500%	75	1,910	-95.897%
2026-02-23	2.2000	2.2300	2.0000	2.0000	-3.382%	32	1,841	-96.000%
2026-02-20	2.5000	2.6800	2.0500	2.0700	-18.182%	40	1,820	-96.135%
2026-02-19	2.4400	2.7500	2.4400	2.5300	+1.200%	466	1,823	-96.838%
2026-02-18	2.1000	2.5000	2.1000	2.5000	+19.048%	77	1,492	-96.800%
2026-02-17	1.5500	2.1000	1.5500	2.1000	+13.514%	116	1,456	-96.190%
2026-02-13	1.7200	1.9400	1.7200	1.8500	+6.936%	27	1,451	-95.676%
2026-02-12	1.9900	1.9900	1.7000	1.7300	-0.575%	521	1,451	-95.376%
2026-02-11	1.9000	1.9000	1.7000	1.7400	-13.861%	81	1,448	-95.402%
2026-02-10	2.2900	2.3100	2.0200	2.0200	-9.821%	37	1,416	-96.040%
2026-02-09	2.2000	2.5200	2.2000	2.2400	+5.660%	9	1,403	-96.429%
2026-02-06	1.7700	2.1200	1.5700	2.1200	+41.333%	482	1,403	-96.226%
2026-02-05	2.1500	2.1500	1.5000	1.5000	-25.000%	72	1,552	-94.667%
2026-02-04	2.5500	2.5500	1.8500	2.0000	-23.664%	659	1,574	-96.000%
2026-02-03	2.6500	2.8000	2.5900	2.6200	-1.132%	14	1,548	-96.947%
2026-02-02	2.5700	2.7300	2.3000	2.6500	+15.217%	41	1,536	-96.981%
2026-01-30	2.8000	2.8000	2.3000	2.3000	-19.298%	51	1,543	-96.522%
2026-01-29	3.2500	3.2500	2.8500	2.8500	-12.308%	33	1,542	-97.193%
2026-01-28	3.7500	3.7500	3.2500	3.2500	-4.412%	489	1,544	-97.538%
2026-01-27	2.7600	3.4800	2.7600	3.4000	+27.820%	66	1,162	-97.647%
2026-01-26	3.2500	3.4500	2.6000	2.6600	-18.154%	235	1,131	-96.992%
2026-01-23	3.7000	3.7000	3.2400	3.2500	-8.451%	84	1,125	-97.538%
2026-01-22	3.5500	3.8500	3.4500	3.5500	+2.899%	131	1,101	-97.746%
2026-01-21	4.2700	4.2700	3.1500	3.4500	-6.757%	190	1,110	-97.681%
2026-01-20	3.2500	4.3800	3.2500	3.7000	+10.448%	348	1,053	-97.838%
2026-01-16	4.1000	4.5500	3.3000	3.3500	-12.304%	95	771	-97.612%
2026-01-15	3.9500	4.1500	3.7500	3.8200	-0.779%	50	771	-97.906%
2026-01-14	4.0000	4.0000	3.4500	3.8500	-7.229%	41	774	-97.922%
2026-01-13	4.2000	4.4400	3.9100	4.1500	+7.792%	45	802	-98.072%
2026-01-12	4.1500	4.9500	3.6500	3.8500	-7.674%	356	803	-97.922%
2026-01-09	4.2500	5.0500	4.1500	4.1700	-5.227%	444	652	-98.082%
2026-01-08	4.5000	5.1500	4.2000	4.4000	+26.437%	696	655	-98.182%
2026-01-07	3.8500	4.0000	3.4800	3.4800	-8.421%	81	216	-97.701%
2026-01-06	3.6000	4.0600	3.5700	3.8000	0.000%	200	152	-97.895%

.dark-mode .dqNdjM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dqNdjM{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115C22ONDS Jan 15 2027 22.00 Call (ONDS270115C00022000)option OPRA

ONDS20270115C22
ONDS Jan 15 2027 22.00 Call (ONDS270115C00022000)
option OPRA