Dark

ONDS20270115C25
ONDS Jan 15 2027 25.00 Call (ONDS270115C00025000)
option OPRA

EOD

Sep 29, 2026

0.0600+20.000%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0600	0.0600	0.0600	0.0600	+20.000%	5	16,629	0.000%
2026-09-24	0.0500	0.0500	0.0500	0.0500	0.000%	5	16,629	+20.000%
2026-09-22	0.0600	0.0600	0.0400	0.0500	0.000%	8	16,629	+20.000%
2026-09-21	0.0600	0.0600	0.0500	0.0500	-16.667%	9	16,623	+20.000%
2026-09-18	0.0500	0.0600	0.0500	0.0600	0.000%	7	16,626	0.000%
2026-09-17	0.0400	0.0600	0.0400	0.0600	-14.286%	11	16,631	0.000%
2026-09-14	0.0600	0.0700	0.0600	0.0700	+16.667%	12	16,642	-14.286%
2026-09-11	0.0500	0.0600	0.0400	0.0600	0.000%	276	16,650	0.000%
2026-09-10	0.0600	0.0600	0.0500	0.0600	-14.286%	6	16,442	0.000%
2026-09-09	0.0700	0.0700	0.0700	0.0700	-30.000%	112	16,439	-14.286%
2026-09-08	0.1000	0.1000	0.1000	0.1000	+25.000%	50	16,497	-40.000%
2026-09-03	0.0900	0.1200	0.0700	0.0800	+14.286%	74	16,447	-25.000%
2026-09-02	0.0900	0.0900	0.0700	0.0700	-12.500%	14	16,443	-14.286%
2026-09-01	0.0800	0.0800	0.0700	0.0800	-11.111%	52	16,429	-25.000%
2026-08-31	0.1000	0.1100	0.0900	0.0900	-25.000%	260	16,417	-33.333%
2026-08-28	0.1500	0.1700	0.0900	0.1200	-29.412%	12	16,160	-50.000%
2026-08-27	0.1700	0.1700	0.1500	0.1700	+21.429%	15	16,164	-64.706%
2026-08-26	0.1200	0.1400	0.1100	0.1400	-6.667%	15	16,149	-57.143%
2026-08-25	0.1700	0.1700	0.1500	0.1500	-11.765%	77	16,152	-60.000%
2026-08-24	0.1700	0.1700	0.1600	0.1700	+6.250%	14	16,076	-64.706%
2026-08-21	0.1600	0.1600	0.1600	0.1600	-5.882%	3	16,069	-62.500%
2026-08-20	0.2000	0.2000	0.1600	0.1700	-29.167%	94	16,066	-64.706%
2026-08-19	0.2000	0.2400	0.2000	0.2400	-4.000%	193	16,006	-75.000%
2026-08-17	0.2800	0.2800	0.2500	0.2500	-24.242%	84	15,976	-76.000%
2026-08-14	0.3000	0.3700	0.3000	0.3300	-2.941%	10	15,893	-81.818%
2026-08-13	0.4000	0.4000	0.2700	0.3400	-37.037%	121	15,893	-82.353%
2026-08-12	0.5500	0.5500	0.5100	0.5400	+1.887%	112	15,900	-88.889%
2026-08-11	0.5000	0.5400	0.5000	0.5300	+3.922%	113	15,868	-88.679%
2026-08-10	0.5500	0.5500	0.4700	0.5100	+10.870%	24	15,781	-88.235%
2026-08-07	0.4500	0.5000	0.4500	0.4600	+2.222%	14	15,778	-86.957%
2026-08-06	0.5000	0.5000	0.4500	0.4500	+12.500%	8	15,774	-86.667%
2026-08-05	0.4500	0.4500	0.4000	0.4000	-11.111%	11	15,773	-85.000%
2026-08-04	0.4000	0.4700	0.4000	0.4500	+15.385%	63	15,775	-86.667%
2026-08-03	0.2900	0.3900	0.2800	0.3900	+44.444%	70	15,823	-84.615%
2026-07-30	0.2400	0.2700	0.2400	0.2700	+17.391%	3	15,850	-77.778%
2026-07-29	0.2500	0.2500	0.2300	0.2300	-28.125%	11	15,847	-73.913%
2026-07-28	0.2700	0.3200	0.2700	0.3200	+3.226%	381	15,852	-81.250%
2026-07-27	0.3000	0.3100	0.3000	0.3100	+3.333%	86	16,223	-80.645%
2026-07-24	0.2900	0.3300	0.2900	0.3000	-6.250%	23	16,149	-80.000%
2026-07-22	0.3500	0.4000	0.3000	0.3200	+23.077%	135	16,150	-81.250%
2026-07-21	0.2300	0.2800	0.2200	0.2600	+52.941%	192	16,243	-76.923%
2026-07-20	0.1700	0.1700	0.1700	0.1700	+6.250%	9	16,205	-64.706%
2026-07-17	0.1500	0.1600	0.1400	0.1600	0.000%	191	16,214	-62.500%
2026-07-16	0.1700	0.2300	0.1600	0.1600	-5.882%	1,279	16,214	-62.500%
2026-07-15	0.2000	0.2100	0.1700	0.1700	-22.727%	31	16,527	-64.706%
2026-07-14	0.2100	0.2200	0.1800	0.2200	+4.762%	4	16,529	-72.727%
2026-07-13	0.2000	0.2100	0.2000	0.2100	-4.545%	5	16,528	-71.429%
2026-07-10	0.3200	0.3200	0.2200	0.2200	-24.138%	60	16,529	-72.727%
2026-07-09	0.2900	0.2900	0.2900	0.2900	+20.833%	5	16,580	-79.310%
2026-07-08	0.2700	0.2700	0.2300	0.2400	-11.111%	222	16,580	-75.000%
2026-07-07	0.3000	0.3200	0.2600	0.2700	-6.897%	168	16,771	-77.778%
2026-07-06	0.2800	0.3200	0.2200	0.2900	+3.571%	257	16,620	-79.310%
2026-07-02	0.2700	0.2900	0.2700	0.2800	-17.647%	15	16,646	-78.571%
2026-07-01	0.3500	0.4000	0.3200	0.3400	-2.857%	1,062	16,646	-82.353%
2026-06-30	0.4300	0.4300	0.3400	0.3500	+12.903%	61	16,493	-82.857%
2026-06-29	0.3200	0.3300	0.3100	0.3100	-3.125%	52	16,490	-80.645%
2026-06-26	0.3100	0.3200	0.3100	0.3200	+6.667%	96	16,491	-81.250%
2026-06-25	0.3300	0.3300	0.2800	0.3000	-6.250%	222	16,486	-80.000%
2026-06-24	0.3600	0.3600	0.3100	0.3200	-20.000%	82	16,383	-81.250%
2026-06-23	0.5000	0.5000	0.4000	0.4000	-23.077%	570	16,364	-85.000%
2026-06-22	0.6000	0.6000	0.4700	0.5200	-1.887%	65	16,799	-88.462%
2026-06-18	0.6600	0.6600	0.5300	0.5300	-11.667%	141	16,733	-88.679%
2026-06-17	0.6000	0.6200	0.6000	0.6000	-6.250%	10	16,733	-90.000%
2026-06-16	0.6900	0.7200	0.5800	0.6400	-11.111%	296	16,733	-90.625%
2026-06-15	0.7700	0.8000	0.6300	0.7200	+4.348%	87	16,768	-91.667%
2026-06-12	0.8000	0.8000	0.6900	0.6900	-17.857%	86	16,768	-91.304%
2026-06-11	0.7100	0.8400	0.7100	0.8400	+6.329%	98	16,768	-92.857%
2026-06-10	0.8000	0.8700	0.7400	0.7900	-2.469%	130	16,811	-92.405%
2026-06-09	1.0300	1.0300	0.7000	0.8100	-22.857%	725	16,738	-92.593%
2026-06-08	1.1200	1.2000	1.0300	1.0500	-6.250%	649	16,762	-94.286%
2026-06-05	1.5200	1.6300	1.0500	1.1200	-34.503%	425	16,812	-94.643%
2026-06-04	1.5500	1.7400	1.4100	1.7100	+10.323%	29	16,781	-96.491%
2026-06-03	2.0000	2.0000	1.5400	1.5500	-34.874%	1,769	16,763	-96.129%
2026-06-02	2.3400	2.4900	2.2500	2.3800	-3.252%	125	16,823	-97.479%
2026-06-01	2.2500	2.6000	2.1800	2.4600	+5.128%	818	16,792	-97.561%
2026-05-29	2.0000	2.3400	1.5500	2.3400	+7.834%	1,056	16,519	-97.436%
2026-05-28	1.3600	2.3500	1.3600	2.1700	+80.833%	1,483	15,981	-97.235%
2026-05-27	0.7400	1.2200	0.7400	1.2000	+55.844%	112	16,018	-95.000%
2026-05-26	0.6800	0.8200	0.6400	0.7700	+28.333%	260	16,032	-92.208%
2026-05-22	0.5900	0.6000	0.5600	0.6000	0.000%	41	15,973	-90.000%
2026-05-21	0.6000	0.6200	0.5700	0.6000	-10.448%	393	15,970	-90.000%
2026-05-20	0.6600	0.7000	0.6600	0.6700	+6.349%	125	15,970	-91.045%
2026-05-19	0.6500	0.6500	0.6300	0.6300	-16.000%	14	15,995	-90.476%
2026-05-18	0.9800	0.9800	0.7300	0.7500	-25.000%	161	15,995	-92.000%
2026-05-15	1.1200	1.4000	1.0000	1.0000	-20.000%	84	15,995	-94.000%
2026-05-14	0.8900	1.3500	0.6600	1.2500	+98.413%	566	15,919	-95.200%
2026-05-13	0.5800	0.6600	0.5600	0.6300	+8.621%	1,604	15,958	-90.476%
2026-05-12	0.6000	0.6000	0.5800	0.5800	-15.942%	26	15,958	-89.655%
2026-05-11	0.5600	0.6900	0.5600	0.6900	+15.000%	96	15,958	-91.304%
2026-05-08	0.5500	0.6000	0.5100	0.6000	+3.448%	41	15,931	-90.000%
2026-05-07	0.6100	0.6600	0.5500	0.5800	-14.706%	148	15,941	-89.655%
2026-05-06	0.6700	0.7000	0.6000	0.6800	-5.556%	85	16,011	-91.176%
2026-05-05	0.8300	0.8300	0.6900	0.7200	-11.111%	1,291	16,004	-91.667%
2026-05-04	0.8700	0.9500	0.8100	0.8100	-18.182%	1,585	15,967	-92.593%
2026-05-01	0.8700	0.9900	0.8500	0.9900	+5.319%	79	15,948	-93.939%
2026-04-30	0.8000	0.9400	0.8000	0.9400	+14.634%	23	15,948	-93.617%
2026-04-29	0.8000	0.8400	0.8000	0.8200	-23.364%	96	15,946	-92.683%
2026-04-28	1.2000	1.2000	1.0700	1.0700	-10.833%	19	16,016	-94.393%
2026-04-27	0.9500	1.2000	0.9300	1.2000	+17.647%	73	16,015	-95.000%
2026-04-24	0.9400	1.0600	0.9400	1.0200	+2.000%	317	16,020	-94.118%
2026-04-23	1.1300	1.1300	0.9500	1.0000	-17.355%	236	16,178	-94.000%
2026-04-22	1.3000	1.4200	1.1500	1.2100	+1.681%	132	16,344	-95.041%
2026-04-21	1.1500	1.3000	1.1300	1.1900	-1.653%	357	16,410	-94.958%
2026-04-20	0.7700	1.2100	0.7700	1.2100	+51.250%	724	16,410	-95.041%
2026-04-17	0.9300	0.9300	0.7800	0.8000	-8.046%	63	16,654	-92.500%
2026-04-16	0.8300	0.8800	0.7500	0.8700	+16.000%	8,040	16,702	-93.103%
2026-04-15	0.7300	0.7500	0.6700	0.7500	+11.940%	110	10,134	-92.000%
2026-04-14	0.7200	0.7500	0.6300	0.6700	-2.899%	154	10,132	-91.045%
2026-04-13	0.7100	0.7100	0.6700	0.6900	+1.471%	129	10,241	-91.304%
2026-04-10	0.6700	0.6800	0.6500	0.6800	+3.030%	16	10,176	-91.176%
2026-04-09	0.7400	0.7400	0.6600	0.6600	-12.000%	138	10,175	-90.909%
2026-04-08	0.8400	0.8500	0.7500	0.7500	-2.597%	24	10,245	-92.000%
2026-04-07	0.7800	0.8000	0.7000	0.7700	-7.229%	31	10,248	-92.208%
2026-04-06	0.8800	0.8800	0.8000	0.8300	+2.469%	260	10,247	-92.771%
2026-04-02	0.6900	0.8900	0.6900	0.8100	+14.085%	413	10,282	-92.593%
2026-04-01	0.7800	0.8000	0.7100	0.7100	-7.792%	37	10,282	-91.549%
2026-03-31	0.6300	0.7900	0.6200	0.7700	+54.000%	478	10,307	-92.208%
2026-03-30	0.7500	0.7500	0.5000	0.5000	-35.065%	259	10,465	-88.000%
2026-03-27	0.7500	0.8600	0.7400	0.7700	-13.483%	261	10,610	-92.208%
2026-03-26	1.0800	1.2300	0.8500	0.8900	-25.833%	511	10,522	-93.258%
2026-03-25	1.1500	1.3200	1.1500	1.2000	-11.111%	135	10,498	-95.000%
2026-03-24	1.4900	1.6400	1.3500	1.3500	-6.897%	31	10,525	-95.556%
2026-03-23	1.2300	1.4500	1.2300	1.4500	+46.465%	142	10,538	-95.862%
2026-03-20	1.3600	1.3600	0.9900	0.9900	-33.557%	68	10,443	-93.939%
2026-03-19	1.2000	1.4900	1.2000	1.4900	+4.196%	6,033	10,461	-95.973%
2026-03-18	1.5700	1.6200	1.3900	1.4300	-7.143%	564	6,638	-95.804%
2026-03-17	1.4200	1.6200	1.4200	1.5400	+3.356%	283	6,166	-96.104%
2026-03-16	1.4800	1.4900	1.3900	1.4900	+8.759%	104	6,032	-95.973%
2026-03-13	1.6500	1.6500	1.3300	1.3700	-15.432%	461	6,108	-95.620%
2026-03-12	1.3500	1.7000	1.3000	1.6200	+25.581%	171	5,871	-96.296%
2026-03-11	1.4100	1.5000	1.2600	1.2900	-16.234%	139	5,893	-95.349%
2026-03-10	1.3200	1.5400	1.2600	1.5400	+7.692%	61	5,894	-96.104%
2026-03-09	1.4600	1.4600	1.3200	1.4300	-2.721%	49	5,838	-95.804%
2026-03-06	1.6900	2.0200	1.4500	1.4700	-3.922%	374	5,851	-95.918%
2026-03-05	1.6500	1.7500	1.5300	1.5300	-9.467%	74	5,732	-96.078%
2026-03-04	1.7200	1.7700	1.4900	1.6900	+10.458%	169	5,722	-96.450%
2026-03-03	1.7900	1.9400	1.5300	1.5300	-15.000%	145	5,568	-96.078%
2026-03-02	1.7900	2.5200	1.7900	1.8000	+11.801%	152	5,524	-96.667%
2026-02-27	1.5800	1.6700	1.5200	1.6100	-7.471%	155	5,530	-96.273%
2026-02-26	1.7300	1.8700	1.6400	1.7400	-9.375%	39	5,533	-96.552%
2026-02-25	1.8500	1.9400	1.8500	1.9200	+3.784%	17	5,508	-96.875%
2026-02-24	1.5600	1.8500	1.5600	1.8500	+1.093%	124	5,508	-96.757%
2026-02-23	1.7700	1.8600	1.7000	1.8300	-8.040%	26	5,619	-96.721%
2026-02-20	2.2000	2.2600	1.7300	1.9900	-9.132%	454	5,604	-96.985%
2026-02-19	2.1300	2.3800	2.1300	2.1900	+2.817%	124	5,191	-97.260%
2026-02-18	1.8800	2.2000	1.7700	2.1300	+24.561%	261	5,087	-97.183%
2026-02-17	1.4500	1.9400	1.3500	1.7100	+10.323%	49	4,927	-96.491%
2026-02-13	1.4900	1.6400	1.4900	1.5500	+6.897%	117	4,875	-96.129%
2026-02-12	1.5000	1.5000	1.4000	1.4500	-7.643%	941	4,875	-95.862%
2026-02-11	1.8000	1.8000	1.4600	1.5700	-10.795%	1,097	4,419	-96.178%
2026-02-10	2.0200	2.0700	1.6000	1.7600	-10.660%	49	3,646	-96.591%
2026-02-09	1.9600	2.2200	1.8700	1.9700	+9.444%	163	3,624	-96.954%
2026-02-06	1.3600	1.8400	1.3600	1.8000	+39.535%	586	3,505	-96.667%
2026-02-05	1.5000	1.7100	1.2900	1.2900	-29.508%	1,556	3,204	-95.349%
2026-02-04	2.6100	2.6100	1.6800	1.8300	-25.306%	232	2,099	-96.721%
2026-02-03	2.4000	2.5000	2.2000	2.4500	+8.889%	73	2,048	-97.551%
2026-02-02	2.2000	2.4000	2.0000	2.2500	+12.500%	167	1,999	-97.333%
2026-01-30	2.5200	2.5500	2.0000	2.0000	-19.028%	251	1,995	-97.000%
2026-01-29	2.7700	3.0000	2.4700	2.4700	-17.114%	319	1,994	-97.571%
2026-01-28	3.3500	3.4000	2.9200	2.9800	+3.114%	97	1,963	-97.987%
2026-01-27	2.4500	3.1500	2.4500	2.8900	+23.504%	264	1,983	-97.924%
2026-01-26	2.8000	2.9500	2.2600	2.3400	-20.678%	222	1,840	-97.436%
2026-01-23	3.1500	3.2500	2.9000	2.9500	-4.839%	158	1,849	-97.966%
2026-01-22	3.1500	3.5000	3.0000	3.1000	0.000%	316	1,808	-98.065%
2026-01-21	3.3700	3.9500	2.7700	3.1000	-5.488%	676	1,588	-98.065%
2026-01-20	3.0000	3.8500	2.9700	3.2800	+11.945%	108	1,175	-98.171%
2026-01-16	3.9500	4.0500	2.9300	2.9300	-14.577%	446	773	-97.952%
2026-01-15	3.4000	3.7500	3.2500	3.4300	-1.153%	167	773	-98.251%
2026-01-14	3.5000	3.6000	3.2800	3.4700	-8.684%	46	719	-98.271%
2026-01-13	3.8000	3.9500	3.3100	3.8000	+16.923%	180	685	-98.421%
2026-01-12	3.8000	4.5500	3.1700	3.2500	-12.162%	390	628	-98.154%
2026-01-09	4.3900	4.5000	3.6700	3.7000	0.000%	298	281	-98.378%

.dark-mode .pFSVV1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pFSVV1{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115C25ONDS Jan 15 2027 25.00 Call (ONDS270115C00025000)option OPRA

ONDS20270115C25
ONDS Jan 15 2027 25.00 Call (ONDS270115C00025000)
option OPRA