Dark

ONDS20270115C3.5
ONDS Jan 15 2027 3.50 Call (ONDS270115C00003500)
option OPRA

EOD

Aug 13, 2026

5.41+36.962%(+1.46)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.4000	5.4100	5.4000	5.4100	+36.962%	30	817	0.000%
2026-07-30	3.9500	3.9500	3.9500	3.9500	+5.333%	10	832	+36.962%
2026-07-29	3.9800	3.9800	3.7500	3.7500	-17.582%	7	822	+44.267%
2026-07-28	4.5500	4.5500	4.5500	4.5500	0.000%	1	817	+18.901%
2026-07-24	4.5500	4.5500	4.5500	4.5500	-6.762%	19	817	+18.901%
2026-07-22	5.0800	5.0800	4.7200	4.8800	+8.444%	70	801	+10.861%
2026-07-21	4.5000	4.5000	4.5000	4.5000	+19.363%	25	748	+20.222%
2026-07-20	3.6200	3.7700	3.6000	3.7700	+9.275%	78	723	+43.501%
2026-07-16	3.6400	3.6400	3.4500	3.4500	-12.437%	68	690	+56.812%
2026-07-13	3.9700	3.9800	3.9400	3.9400	-6.190%	31	652	+37.310%
2026-07-10	4.2000	4.2000	4.2000	4.2000	-6.667%	2	628	+28.810%
2026-07-02	5.1100	5.1100	4.4500	4.5000	-11.765%	62	568	+20.222%
2026-07-01	5.1000	5.1000	5.1000	5.1000	+5.372%	1	568	+6.078%
2026-06-29	4.8400	4.8400	4.8400	4.8400	+6.374%	5	569	+11.777%
2026-06-26	4.5500	4.5500	4.5500	4.5500	+2.247%	2	569	+18.901%
2026-06-25	4.4500	4.4500	4.4500	4.4500	-20.677%	1	569	+21.573%
2026-06-22	5.5000	5.6500	5.5000	5.6100	-3.276%	3	569	-3.565%
2026-06-18	5.8000	5.8000	5.8000	5.8000	-4.132%	1	563	-6.724%
2026-06-17	6.0500	6.0500	6.0500	6.0500	-4.724%	5	563	-10.579%
2026-06-15	6.2700	6.3500	6.2700	6.3500	+2.419%	10	563	-14.803%
2026-06-11	6.2000	6.2000	6.2000	6.2000	-40.952%	5	563	-12.742%
2026-06-02	10.5000	10.5000	10.5000	10.5000	+20.000%	3	558	-48.476%
2026-05-29	8.7500	8.7500	8.7500	8.7500	-14.216%	1	558	-38.171%
2026-05-28	9.4700	10.2000	9.4700	10.2000	+53.383%	12	558	-46.961%
2026-05-27	6.6000	6.6500	6.6000	6.6500	+5.556%	4	564	-18.647%
2026-05-26	6.3000	6.3000	6.3000	6.3000	+3.110%	2	564	-14.127%
2026-05-20	6.1100	6.1100	6.1100	6.1100	-23.910%	1	566	-11.457%
2026-05-14	6.6800	8.0300	6.6800	8.0300	+36.102%	8	567	-32.628%
2026-05-12	5.9000	5.9000	5.9000	5.9000	0.000%	2	566	-8.305%
2026-05-11	5.9000	5.9000	5.9000	5.9000	+0.170%	1	566	-8.305%
2026-05-07	5.8900	5.8900	5.8900	5.8900	-11.429%	2	566	-8.149%
2026-05-04	6.7700	6.7700	6.6500	6.6500	-19.589%	2	564	-18.647%
2026-04-22	8.2700	8.2700	8.2700	8.2700	+3.375%	5	564	-34.583%
2026-04-21	8.0000	8.0000	8.0000	8.0000	+5.402%	2	569	-32.375%
2026-04-20	7.4000	7.7500	7.4000	7.5900	+10.480%	88	569	-28.722%
2026-04-16	6.8700	6.8700	6.8700	6.8700	+13.742%	3	632	-21.252%
2026-04-10	6.0200	6.0400	6.0200	6.0400	+1.342%	3	635	-10.430%
2026-04-01	5.9600	5.9600	5.9600	5.9600	+1.880%	1	633	-9.228%
2026-03-31	5.4700	5.8500	5.4700	5.8500	+1.916%	13	632	-7.521%
2026-03-30	5.7400	5.7400	5.7400	5.7400	-24.474%	8	631	-5.749%
2026-03-20	7.6000	7.6000	7.6000	7.6000	+1.333%	39	631	-28.816%
2026-03-17	7.5000	7.5000	7.5000	7.5000	+3.448%	1	592	-27.867%
2026-03-16	7.7000	7.7000	7.2500	7.2500	+1.399%	3	592	-25.379%
2026-03-10	7.0900	7.1500	7.0900	7.1500	+4.380%	6	591	-24.336%
2026-03-09	6.6500	6.8500	6.6500	6.8500	-11.613%	5	589	-21.022%
2026-03-06	7.7600	8.0700	7.7500	7.7500	-11.832%	4	589	-30.194%
2026-03-02	7.7500	8.7900	7.7500	8.7900	+30.222%	53	588	-38.453%
2026-02-27	6.7500	7.0200	6.7500	6.7500	-9.030%	5	618	-19.852%
2026-02-26	7.4200	7.4200	7.4200	7.4200	-3.636%	1	621	-27.089%
2026-02-25	7.7000	7.7000	7.7000	7.7000	-0.645%	11	615	-29.740%
2026-02-20	8.0500	8.0500	7.7500	7.7500	-5.488%	56	615	-30.194%
2026-02-19	8.0300	8.2000	8.0300	8.2000	+15.983%	21	565	-34.024%
2026-02-17	6.4000	7.0700	6.2000	7.0700	+7.610%	76	565	-23.479%
2026-02-13	6.5700	6.5700	6.5700	6.5700	+7.705%	3	518	-17.656%
2026-02-12	6.0500	6.1000	6.0500	6.1000	-5.132%	2	518	-11.311%
2026-02-11	6.4000	6.4300	6.4000	6.4300	+4.045%	17	518	-15.863%
2026-02-06	6.1800	6.1800	6.1800	6.1800	-6.364%	5	511	-12.460%
2026-02-05	6.6000	6.6000	6.6000	6.6000	-20.000%	25	506	-18.030%
2026-02-04	8.2500	8.2500	8.2500	8.2500	+7.843%	2	481	-34.424%
2026-01-30	7.6500	7.6500	7.6500	7.6500	-26.794%	40	479	-29.281%
2026-01-22	10.4500	10.4500	10.4500	10.4500	-0.476%	2	519	-48.230%
2026-01-20	10.5000	10.5000	10.5000	10.5000	+7.692%	2	517	-48.476%
2026-01-16	11.5000	11.5000	9.7500	9.7500	-0.814%	5	518	-44.513%
2026-01-15	9.8300	9.8300	9.8300	9.8300	-3.438%	4	518	-44.964%
2026-01-14	10.1800	10.1800	10.1800	10.1800	-10.702%	5	518	-46.857%
2026-01-13	11.4000	11.4000	11.4000	11.4000	+14.000%	1	518	-52.544%
2026-01-12	12.1500	12.1500	10.0000	10.0000	-10.153%	2	519	-45.900%
2026-01-09	11.0000	11.6000	11.0000	11.1300	+0.633%	10	521	-51.393%
2026-01-08	11.0600	11.0600	11.0600	11.0600	+10.600%	7	530	-51.085%
2026-01-07	9.5500	10.0000	9.5500	10.0000	-2.439%	13	537	-45.900%
2026-01-06	9.4500	10.2500	9.4000	10.2500	+7.330%	7	549	-47.220%
2026-01-05	8.6000	9.5500	8.6000	9.5500	+15.060%	10	550	-43.351%
2026-01-02	8.3000	8.3000	8.3000	8.3000	+7.097%	2	557	-34.819%
2025-12-31	7.3000	7.7500	7.3000	7.7500	+17.424%	14	557	-30.194%
2025-12-30	5.9700	6.6000	5.9700	6.6000	+13.793%	25	557	-18.030%
2025-12-26	6.0000	6.0000	5.8000	5.8000	-16.786%	4	548	-6.724%
2025-12-22	6.9000	6.9700	6.9000	6.9700	+5.606%	3	553	-22.382%
2025-12-19	6.6000	6.6000	6.5200	6.6000	+17.857%	4	553	-18.030%
2025-12-18	5.6000	5.6000	5.6000	5.6000	+1.818%	22	551	-3.393%
2025-12-17	5.6100	6.0000	5.5000	5.5000	-0.722%	9	550	-1.636%
2025-12-16	5.5400	5.5400	5.5400	5.5400	-14.769%	2	545	-2.347%
2025-12-15	6.5000	6.5000	6.5000	6.5000	-4.271%	3	543	-16.769%
2025-12-12	6.8000	6.8000	6.7900	6.7900	-8.243%	3	540	-20.324%
2025-12-11	5.9000	7.4000	5.9000	7.4000	+23.333%	10	539	-26.892%
2025-12-10	6.2700	6.2700	6.0000	6.0000	-15.493%	4	531	-9.833%
2025-12-09	7.1000	7.1000	7.1000	7.1000	+4.412%	1	529	-23.803%
2025-12-08	6.9000	7.0000	6.8000	6.8000	+8.280%	8	530	-20.441%
2025-12-05	6.2800	6.2800	6.2800	6.2800	-4.848%	2	532	-13.854%
2025-12-04	5.6000	6.6000	5.6000	6.6000	+20.438%	6	530	-18.030%
2025-12-03	6.1000	6.1000	5.4800	5.4800	-5.517%	6	533	-1.277%
2025-12-02	5.7000	5.8000	5.7000	5.8000	+3.571%	5	528	-6.724%
2025-12-01	5.6000	5.6000	5.6000	5.6000	+1.818%	1	528	-3.393%
2025-11-28	5.5000	5.5000	5.5000	5.5000	-5.172%	1	527	-1.636%
2025-11-25	5.5000	5.9200	5.5000	5.8000	+28.889%	8	526	-6.724%
2025-11-20	4.4000	4.6000	4.4000	4.5000	-16.667%	388	522	+20.222%
2025-11-19	5.7500	5.7500	5.4000	5.4000	+14.894%	3	469	+0.185%
2025-11-18	4.5000	4.7000	4.5000	4.7000	+4.444%	11	470	+15.106%
2025-11-17	4.5000	4.5000	4.5000	4.5000	-18.182%	10	481	+20.222%
2025-11-14	5.3000	5.5000	5.2000	5.5000	+19.565%	16	481	-1.636%
2025-11-13	5.0000	5.0000	4.6000	4.6000	+15.000%	19	470	+17.609%
2025-11-12	4.0000	4.0000	4.0000	4.0000	0.000%	1	475	+35.250%
2025-11-10	4.0000	4.0000	4.0000	4.0000	+11.111%	40	475	+35.250%
2025-11-07	3.1500	3.6000	3.1500	3.6000	+5.882%	65	435	+50.278%
2025-11-06	3.6000	3.6000	3.4000	3.4000	-15.000%	3	421	+59.118%
2025-11-05	4.0000	4.0000	4.0000	4.0000	-2.439%	1	420	+35.250%
2025-11-04	4.1000	4.1000	4.1000	4.1000	-2.381%	2	420	+31.951%
2025-11-03	3.9000	4.2000	3.9000	4.2000	+3.960%	28	391	+28.810%
2025-10-31	4.0400	4.0400	4.0400	4.0400	-12.174%	1	391	+33.911%
2025-10-30	4.2000	4.7000	4.2000	4.6000	+0.437%	24	390	+17.609%
2025-10-29	4.5800	4.5800	4.5800	4.5800	-2.553%	30	388	+18.122%
2025-10-28	5.0500	5.2000	4.7000	4.7000	-4.082%	19	358	+15.106%
2025-10-23	4.7000	4.9000	4.7000	4.9000	+2.083%	16	341	+10.408%
2025-10-22	4.8000	4.9400	4.8000	4.8000	-10.615%	3	328	+12.708%
2025-10-17	5.6700	5.6700	5.0000	5.3700	-8.983%	21	327	+0.745%
2025-10-16	6.7000	6.7000	5.8600	5.9000	-14.493%	91	337	-8.305%
2025-10-15	7.0000	7.0000	6.9000	6.9000	-12.658%	2	346	-21.594%
2025-10-14	7.9000	7.9000	7.9000	7.9000	-7.277%	1	346	-31.519%
2025-10-13	8.5200	8.5200	8.5200	8.5200	+21.714%	2	347	-36.502%
2025-10-10	7.0500	7.0500	7.0000	7.0000	-13.580%	6	345	-22.714%
2025-10-09	8.4000	8.4000	8.1000	8.1000	-6.250%	4	349	-33.210%
2025-10-08	8.2000	8.6400	8.1300	8.6400	+6.667%	8	350	-37.384%
2025-10-07	8.4000	8.4000	8.1000	8.1000	-0.735%	3	349	-33.210%
2025-10-06	8.4400	8.8000	7.8000	8.1600	+13.333%	68	349	-33.701%
2025-10-03	7.3800	7.3800	7.1500	7.2000	+16.129%	39	395	-24.861%
2025-10-02	6.2000	6.3000	6.1000	6.2000	+17.424%	6	415	-12.742%
2025-09-30	5.5000	5.6000	5.2800	5.2800	-10.508%	11	418	+2.462%
2025-09-29	5.6000	5.9000	5.6000	5.9000	+11.321%	4	409	-8.305%
2025-09-26	5.1000	5.3000	5.1000	5.3000	+0.952%	6	412	+2.075%
2025-09-25	4.8000	5.2500	4.8000	5.2500	+2.941%	8	418	+3.048%
2025-09-24	5.0900	5.2000	5.0500	5.1000	-6.593%	9	424	+6.078%
2025-09-23	5.1000	5.5000	5.1000	5.4600	+8.765%	16	429	-0.916%
2025-09-22	4.8900	5.0200	4.8900	5.0200	+9.368%	32	444	+7.769%
2025-09-19	4.2600	4.5900	4.2600	4.5900	+6.993%	51	452	+17.865%
2025-09-18	3.9000	4.2900	3.9000	4.2900	+8.060%	173	502	+26.107%
2025-09-17	3.9900	3.9900	3.9300	3.9700	-0.750%	3	471	+36.272%
2025-09-16	4.0000	4.0000	4.0000	4.0000	-5.660%	86	471	+35.250%
2025-09-15	4.2400	4.2400	4.2400	4.2400	-1.395%	20	557	+27.594%
2025-09-12	4.2000	4.4000	4.2000	4.3000	+10.256%	20	537	+25.814%
2025-09-11	3.6100	3.9000	3.6100	3.9000	+8.333%	3	547	+38.718%
2025-09-10	3.3400	3.8000	3.3400	3.6000	+9.091%	25	544	+50.278%
2025-09-09	3.3000	3.5000	3.2000	3.3000	-19.512%	46	524	+63.939%
2025-09-08	4.2000	4.2200	4.1000	4.1000	+17.143%	30	483	+31.951%
2025-09-05	3.2000	3.5000	3.2000	3.5000	+9.375%	31	463	+54.571%
2025-09-04	3.2000	3.2000	3.2000	3.2000	+1.911%	1	462	+69.063%
2025-09-03	3.5000	3.5000	3.1400	3.1400	-10.286%	82	462	+72.293%
2025-09-02	3.5200	3.9000	3.5000	3.5000	-5.149%	7	420	+54.571%
2025-08-29	3.5000	3.6900	3.5000	3.6900	-1.600%	7	411	+46.612%
2025-08-28	3.5000	3.7500	3.5000	3.7500	+13.636%	27	411	+44.267%
2025-08-27	3.1700	3.3400	3.1700	3.3000	+17.857%	26	431	+63.939%
2025-08-26	3.2500	3.2500	2.8000	2.8000	-3.114%	5	419	+93.214%
2025-08-25	2.9500	3.0000	2.8500	2.8900	+11.154%	11	416	+87.197%
2025-08-22	2.4000	2.6100	2.2000	2.6000	+30.000%	131	409	+108.077%
2025-08-21	1.9000	2.1500	1.9000	2.0000	+11.111%	18	334	+170.500%
2025-08-20	1.9500	1.9500	1.6000	1.8000	-7.692%	312	318	+200.556%
2025-08-19	2.2000	2.2000	1.9000	1.9500	0.000%	33	0	+177.436%

.dark-mode .LGQfJg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LGQfJg{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115C3.5ONDS Jan 15 2027 3.50 Call (ONDS270115C00003500)option OPRA

ONDS20270115C3.5
ONDS Jan 15 2027 3.50 Call (ONDS270115C00003500)
option OPRA