Dark

ONDS20270115C27
ONDS Jan 15 2027 27.00 Call (ONDS270115C00027000)
option OPRA

EOD

Sep 28, 2026

0.03000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0300	0.0300	0.0300	0.0300	0.000%	1	7,167	0.000%
2026-09-24	0.0300	0.0300	0.0300	0.0300	-57.143%	1	7,166	0.000%
2026-09-23	0.0700	0.0700	0.0700	0.0700	+16.667%	10	7,165	-57.143%
2026-09-21	0.0600	0.0600	0.0600	0.0600	+100.000%	5	7,165	-50.000%
2026-09-17	0.0300	0.0300	0.0300	0.0300	-40.000%	1	7,165	0.000%
2026-09-16	0.0300	0.0700	0.0300	0.0500	0.000%	8	7,164	-40.000%
2026-09-15	0.0300	0.0500	0.0300	0.0500	0.000%	101	7,163	-40.000%
2026-09-14	0.0300	0.0500	0.0300	0.0500	+66.667%	2	7,112	-40.000%
2026-09-11	0.0300	0.0300	0.0300	0.0300	-50.000%	1	7,111	0.000%
2026-09-09	0.0800	0.0800	0.0600	0.0600	0.000%	31	7,110	-50.000%
2026-09-03	0.0600	0.0600	0.0600	0.0600	0.000%	2	7,110	-50.000%
2026-09-02	0.0900	0.0900	0.0600	0.0600	-57.143%	110	7,108	-50.000%
2026-08-26	0.1400	0.1400	0.1400	0.1400	+7.692%	427	6,998	-78.571%
2026-08-25	0.1300	0.1500	0.1300	0.1300	0.000%	736	6,998	-76.923%
2026-08-24	0.1300	0.1300	0.1300	0.1300	-7.143%	4	6,947	-76.923%
2026-08-21	0.1700	0.1700	0.1400	0.1400	-6.667%	11	6,943	-78.571%
2026-08-20	0.1200	0.1500	0.1200	0.1500	-25.000%	17	6,937	-80.000%
2026-08-19	0.2000	0.2000	0.2000	0.2000	0.000%	1	6,937	-85.000%
2026-08-18	0.2500	0.2500	0.2000	0.2000	-20.000%	6	6,937	-85.000%
2026-08-17	0.2500	0.2500	0.2500	0.2500	0.000%	5	6,931	-88.000%
2026-08-14	0.2700	0.3000	0.2500	0.2500	-3.846%	25	6,926	-88.000%
2026-08-13	0.2700	0.3200	0.2600	0.2600	-44.681%	551	6,924	-88.462%
2026-08-12	0.4700	0.4700	0.4700	0.4700	+9.302%	1	7,190	-93.617%
2026-08-11	0.4300	0.4300	0.4300	0.4300	+7.500%	2	7,190	-93.023%
2026-08-10	0.4600	0.4600	0.4000	0.4000	0.000%	6	7,191	-92.500%
2026-08-06	0.4000	0.4000	0.4000	0.4000	0.000%	100	7,186	-92.500%
2026-08-04	0.3600	0.4000	0.3600	0.4000	+25.000%	18	7,186	-92.500%
2026-08-03	0.3000	0.3200	0.2800	0.3200	+52.381%	24	7,172	-90.625%
2026-07-29	0.2200	0.2200	0.2100	0.2100	-16.000%	14	7,149	-85.714%
2026-07-28	0.2500	0.2500	0.2500	0.2500	+4.167%	20	7,149	-88.000%
2026-07-27	0.2400	0.2400	0.2400	0.2400	-4.000%	1	7,129	-87.500%
2026-07-24	0.2500	0.2500	0.2500	0.2500	-10.714%	20	7,129	-88.000%
2026-07-22	0.3000	0.3200	0.2500	0.2800	+33.333%	196	7,149	-89.286%
2026-07-21	0.1600	0.2300	0.1600	0.2100	+31.250%	64	7,192	-85.714%
2026-07-16	0.1600	0.1600	0.1600	0.1600	-5.882%	50	7,196	-81.250%
2026-07-15	0.1900	0.1900	0.1700	0.1700	-5.556%	20	7,197	-82.353%
2026-07-14	0.1900	0.1900	0.1800	0.1800	-30.769%	3	7,216	-83.333%
2026-07-09	0.2700	0.2700	0.2600	0.2600	+36.842%	5	7,215	-88.462%
2026-07-08	0.2100	0.2100	0.1900	0.1900	-17.391%	2	7,211	-84.211%
2026-07-07	0.2600	0.2600	0.2200	0.2300	-14.815%	51	7,211	-86.957%
2026-07-06	0.2400	0.2700	0.2400	0.2700	+8.000%	107	7,214	-88.889%
2026-07-02	0.2700	0.2700	0.2500	0.2500	-24.242%	4	7,217	-88.000%
2026-06-30	0.3300	0.3300	0.3300	0.3300	+26.923%	1	7,217	-90.909%
2026-06-29	0.2800	0.2800	0.2600	0.2600	+13.043%	2	7,217	-88.462%
2026-06-26	0.2300	0.2300	0.2300	0.2300	-14.815%	5	7,216	-86.957%
2026-06-25	0.2900	0.2900	0.2400	0.2700	0.000%	208	7,217	-88.889%
2026-06-24	0.3000	0.3000	0.2500	0.2700	-27.027%	227	7,378	-88.889%
2026-06-23	0.3900	0.3900	0.3700	0.3700	-15.909%	5	7,412	-91.892%
2026-06-22	0.4800	0.4800	0.4300	0.4400	0.000%	56	7,417	-93.182%
2026-06-18	0.4400	0.4400	0.4400	0.4400	-16.981%	5	7,438	-93.182%
2026-06-16	0.5500	0.5500	0.5300	0.5300	-10.169%	22	7,438	-94.340%
2026-06-15	0.6800	0.6800	0.5900	0.5900	-4.839%	13	7,465	-94.915%
2026-06-12	0.7200	0.7200	0.6200	0.6200	-13.889%	8	7,465	-95.161%
2026-06-11	0.7000	0.7200	0.7000	0.7200	+2.857%	16	7,465	-95.833%
2026-06-10	0.7200	0.7200	0.7000	0.7000	0.000%	2	7,461	-95.714%
2026-06-09	0.8000	0.8000	0.6300	0.7000	-30.000%	19	7,459	-95.714%
2026-06-08	1.0500	1.0700	1.0000	1.0000	0.000%	127	7,459	-97.000%
2026-06-05	1.2700	1.2700	0.9300	1.0000	-31.034%	60	7,510	-97.000%
2026-06-04	1.4400	1.5500	1.4400	1.4500	-2.027%	8	7,523	-97.931%
2026-06-03	1.6500	1.6500	1.4500	1.4800	-34.802%	232	7,520	-97.973%
2026-06-02	2.4500	2.4500	2.0900	2.2700	0.000%	15	7,518	-98.678%
2026-06-01	1.9400	2.3600	1.8000	2.2700	+9.662%	132	7,524	-98.678%
2026-05-29	1.7500	2.0700	1.4800	2.0700	+10.106%	790	7,445	-98.551%
2026-05-28	1.2000	2.1300	1.2000	1.8800	+91.837%	573	7,015	-98.404%
2026-05-27	0.7700	0.9800	0.7700	0.9800	+50.769%	69	7,004	-96.939%
2026-05-26	0.5500	0.6600	0.5300	0.6500	+27.451%	52	6,937	-95.385%
2026-05-22	0.4600	0.5100	0.4600	0.5100	+2.000%	827	6,937	-94.118%
2026-05-21	0.5400	0.5400	0.4800	0.5000	-13.793%	267	6,671	-94.000%
2026-05-20	0.5900	0.6000	0.5800	0.5800	+5.455%	4	6,671	-94.828%
2026-05-19	0.6000	0.7600	0.5200	0.5500	-17.910%	9	6,682	-94.545%
2026-05-18	0.9800	0.9800	0.6700	0.6700	-25.556%	28	6,682	-95.522%
2026-05-15	1.0100	1.1500	0.9000	0.9000	-20.354%	37	6,682	-96.667%
2026-05-14	0.7700	1.1500	0.6400	1.1300	+105.455%	210	6,673	-97.345%
2026-05-13	0.4800	0.5500	0.4800	0.5500	+10.000%	6	6,547	-94.545%
2026-05-12	0.5000	0.5000	0.5000	0.5000	-15.254%	4	6,547	-94.000%
2026-05-11	0.5500	0.5900	0.5200	0.5900	+18.000%	9	6,547	-94.915%
2026-05-08	0.4900	0.5000	0.4100	0.5000	+4.167%	11	6,556	-94.000%
2026-05-07	0.4800	0.4800	0.4800	0.4800	-17.241%	1	6,557	-93.750%
2026-05-06	0.4800	0.5800	0.4800	0.5800	-3.333%	8	6,558	-94.828%
2026-05-05	0.6000	0.6000	0.6000	0.6000	-14.286%	2	6,557	-95.000%
2026-05-04	0.7200	0.7200	0.7000	0.7000	-18.605%	10	6,559	-95.714%
2026-05-01	0.8400	0.8600	0.8400	0.8600	+11.688%	2	6,561	-96.512%
2026-04-30	0.7400	0.7800	0.7400	0.7700	+13.235%	16	6,561	-96.104%
2026-04-29	0.7500	0.7500	0.6800	0.6800	-29.167%	24	6,571	-95.588%
2026-04-28	0.9700	1.0900	0.9500	0.9600	-5.882%	135	6,562	-96.875%
2026-04-27	0.8600	1.0600	0.8000	1.0200	+14.607%	110	6,596	-97.059%
2026-04-24	0.9300	0.9300	0.8500	0.8900	+1.136%	15	6,599	-96.629%
2026-04-23	0.9600	0.9600	0.8200	0.8800	-26.667%	26	6,595	-96.591%
2026-04-22	1.2800	1.2800	1.2000	1.2000	+20.000%	3	6,615	-97.500%
2026-04-21	1.0000	1.1400	0.9400	1.0000	-0.990%	16	6,618	-97.000%
2026-04-20	0.6300	1.0300	0.6300	1.0100	+46.377%	267	6,618	-97.030%
2026-04-17	0.7400	0.7900	0.6900	0.6900	+1.471%	19	6,607	-95.652%
2026-04-16	0.7200	0.9300	0.6800	0.6800	+3.030%	28	6,610	-95.588%
2026-04-15	0.5900	0.6600	0.5200	0.6600	+22.222%	10	6,600	-95.455%
2026-04-14	0.5400	0.5800	0.5400	0.5400	-10.000%	56	6,594	-94.444%
2026-04-13	0.5300	0.6300	0.5300	0.6000	+1.695%	628	6,599	-95.000%
2026-04-10	0.5900	0.5900	0.5900	0.5900	+3.509%	2	6,868	-94.915%
2026-04-09	0.6500	0.6500	0.5700	0.5700	-12.308%	602	6,867	-94.737%
2026-04-08	0.7700	0.7700	0.6500	0.6500	-2.985%	18	6,368	-95.385%
2026-04-07	0.6900	0.6900	0.6700	0.6700	0.000%	6	6,381	-95.522%
2026-04-06	0.7400	0.7400	0.6700	0.6700	-1.471%	66	6,386	-95.522%
2026-04-02	0.5900	0.7000	0.5900	0.6800	+9.677%	28	6,450	-95.588%
2026-04-01	0.6400	0.7000	0.6000	0.6200	-3.125%	5,910	6,450	-95.161%
2026-03-31	0.5300	0.6400	0.5300	0.6400	+30.612%	7	1,003	-95.313%
2026-03-30	0.5500	0.5500	0.4900	0.4900	-28.986%	28	1,001	-93.878%
2026-03-27	0.7000	0.7000	0.6500	0.6900	-19.767%	24	1,002	-95.652%
2026-03-26	0.9200	0.9600	0.8500	0.8600	-24.561%	17	998	-96.512%
2026-03-25	1.0900	1.1400	1.0900	1.1400	-8.065%	2	995	-97.368%
2026-03-24	1.3000	1.4400	1.2400	1.2400	-2.362%	526	995	-97.581%
2026-03-23	1.1600	1.2700	1.1300	1.2700	+20.952%	11	881	-97.638%
2026-03-20	1.1400	1.1400	0.5600	1.0500	-7.080%	33	880	-97.143%
2026-03-19	1.1000	1.1800	1.1000	1.1300	-11.719%	53	858	-97.345%
2026-03-18	1.3800	1.3800	1.2800	1.2800	-9.859%	35	831	-97.656%
2026-03-17	1.3200	1.4200	1.3000	1.4200	+8.397%	8	806	-97.887%
2026-03-16	1.3200	1.3200	1.1700	1.3100	+2.344%	38	801	-97.710%
2026-03-13	1.4900	1.4900	1.2800	1.2800	-7.246%	2	810	-97.656%
2026-03-12	1.2900	1.5400	1.2000	1.3800	+0.730%	327	810	-97.826%
2026-03-10	1.2700	1.3700	1.1500	1.3700	+23.423%	5	635	-97.810%
2026-03-09	1.2300	1.2300	1.1100	1.1100	-13.953%	13	631	-97.297%
2026-03-06	1.4900	1.8400	1.2900	1.2900	-12.245%	27	619	-97.674%
2026-03-05	1.4000	1.4700	1.4000	1.4700	-1.342%	6	611	-97.959%
2026-03-04	1.3900	1.4900	1.3900	1.4900	0.000%	3	616	-97.987%
2026-03-03	1.6900	1.7800	1.4000	1.4900	-28.019%	135	614	-97.987%
2026-03-02	1.6400	2.3000	1.5400	2.0700	+43.750%	135	586	-98.551%
2026-02-27	1.4500	1.4500	1.3500	1.4400	-4.000%	8	555	-97.917%
2026-02-26	1.6400	1.6900	1.5000	1.5000	-10.180%	23	555	-98.000%
2026-02-24	1.5500	1.6900	1.5500	1.6700	+2.454%	27	548	-98.204%
2026-02-23	1.6900	1.8000	1.5500	1.6300	-2.976%	344	525	-98.160%
2026-02-20	2.0500	2.0500	1.6800	1.6800	-17.647%	3	552	-98.214%
2026-02-19	1.8700	2.2000	1.8700	2.0400	+0.990%	184	551	-98.529%
2026-02-18	1.6900	2.0200	1.6900	2.0200	+23.926%	35	452	-98.515%
2026-02-17	1.4000	1.7700	1.4000	1.6300	+7.237%	120	443	-98.160%
2026-02-13	1.4200	1.5200	1.4000	1.5200	+16.923%	7	340	-98.026%
2026-02-12	1.3400	1.3400	1.3000	1.3000	-9.722%	16	340	-97.692%
2026-02-11	1.6700	1.6700	1.3500	1.4400	-13.253%	20	340	-97.917%
2026-02-10	1.7800	1.7800	1.6600	1.6600	-14.872%	18	331	-98.193%
2026-02-09	1.7500	2.0200	1.7000	1.9500	+14.035%	18	319	-98.462%
2026-02-06	1.3500	1.7100	1.3100	1.7100	+42.500%	48	310	-98.246%
2026-02-05	1.4100	1.4100	1.2000	1.2000	-23.077%	77	299	-97.500%
2026-02-04	2.0000	2.0000	1.5000	1.5600	-32.174%	55	296	-98.077%
2026-02-03	2.2000	2.3000	2.2000	2.3000	+4.545%	4	274	-98.696%
2026-02-02	1.9900	2.2000	1.9800	2.2000	+7.317%	39	271	-98.636%
2026-01-30	2.3500	2.3500	2.0500	2.0500	-16.327%	12	232	-98.537%
2026-01-29	2.7000	2.7500	2.3200	2.4500	-15.517%	9	240	-98.776%
2026-01-28	3.0500	3.0500	2.6600	2.9000	+11.969%	15	239	-98.966%
2026-01-27	2.2300	2.8500	2.2300	2.5900	+16.667%	40	229	-98.842%
2026-01-26	2.7500	2.7500	2.2000	2.2200	-21.831%	105	199	-98.649%
2026-01-23	3.0000	3.0000	2.7100	2.8400	-0.351%	17	245	-98.944%
2026-01-22	3.0000	3.1500	2.7800	2.8500	-3.390%	38	241	-98.947%
2026-01-21	3.3500	3.5500	2.5000	2.9500	-14.244%	41	217	-98.983%
2026-01-20	3.0000	3.5500	3.0000	3.4400	+14.667%	68	206	-99.128%
2026-01-16	3.5500	3.7500	2.9000	3.0000	-15.493%	15	146	-99.000%
2026-01-15	3.1000	3.5500	3.1000	3.5500	-4.054%	32	146	-99.155%
2026-01-13	3.5000	3.7000	3.4700	3.7000	+23.333%	69	119	-99.189%
2026-01-12	3.4000	4.2500	2.9800	3.0000	-15.014%	53	80	-99.000%
2026-01-09	3.6700	3.9000	3.5300	3.5300	0.000%	51	36	-99.150%

.dark-mode .Kz94x7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kz94x7{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115C27ONDS Jan 15 2027 27.00 Call (ONDS270115C00027000)option OPRA

ONDS20270115C27
ONDS Jan 15 2027 27.00 Call (ONDS270115C00027000)
option OPRA