Dark

ONDS20270115C3
ONDS Jan 15 2027 3.00 Call (ONDS270115C00003000)
option OPRA

EOD

Sep 28, 2026

4.60+1.099%(+0.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.6800	4.6800	4.6000	4.6000	+1.099%	6	1,134	0.000%
2026-09-24	4.5500	4.5500	4.5500	4.5500	+8.333%	1	1,138	+1.099%
2026-09-11	4.2500	4.2500	4.2000	4.2000	+0.478%	6	1,138	+9.524%
2026-09-10	4.1800	4.1800	4.1800	4.1800	-9.130%	5	1,138	+10.048%
2026-09-04	4.6000	4.6000	4.6000	4.6000	+10.843%	1	1,139	0.000%
2026-09-01	4.1000	4.1500	4.1000	4.1500	-17.000%	2	1,139	+10.843%
2026-08-28	5.0000	5.0000	5.0000	5.0000	-13.793%	1	1,137	-8.000%
2026-08-27	5.8100	5.8100	5.8000	5.8000	+9.434%	71	1,136	-20.690%
2026-08-20	5.5000	5.5000	5.2500	5.3000	-11.960%	14	1,171	-13.208%
2026-08-18	6.0000	6.0200	6.0000	6.0200	+0.333%	2	1,169	-23.588%
2026-08-17	6.0000	6.0000	6.0000	6.0000	-2.597%	350	1,169	-23.333%
2026-08-14	6.2500	6.2500	6.1600	6.1600	+4.054%	13	1,422	-25.325%
2026-08-13	6.2000	6.2000	5.9200	5.9200	-12.941%	9	1,429	-22.297%
2026-08-12	6.8000	6.8000	6.7800	6.8000	+3.817%	40	1,433	-32.353%
2026-08-11	6.4500	6.5500	6.4500	6.5500	+2.344%	51	1,473	-29.771%
2026-08-10	6.4000	6.4000	6.4000	6.4000	+5.437%	2	1,454	-28.125%
2026-08-07	6.0400	6.0700	5.8800	6.0700	+4.475%	26	1,456	-24.217%
2026-08-06	6.0000	6.0000	5.8100	5.8100	-1.525%	7	1,462	-20.826%
2026-08-05	6.0500	6.0500	5.9000	5.9000	-0.338%	2	1,464	-22.034%
2026-08-04	5.9200	5.9200	5.9200	5.9200	+31.556%	3	1,465	-22.297%
2026-07-30	4.4500	4.5000	4.4500	4.5000	+3.448%	10	1,464	+2.222%
2026-07-29	4.4000	4.4000	4.3500	4.3500	-8.421%	3	1,474	+5.747%
2026-07-28	4.7500	4.7500	4.7500	4.7500	-1.042%	3	1,475	-3.158%
2026-07-27	4.8000	4.8000	4.8000	4.8000	0.000%	2	1,472	-4.167%
2026-07-24	4.8000	4.8000	4.8000	4.8000	-14.286%	1	1,472	-4.167%
2026-07-22	5.4500	5.6000	5.4500	5.6000	+12.000%	2	1,473	-17.857%
2026-07-21	5.0000	5.0000	5.0000	5.0000	+17.647%	3	1,475	-8.000%
2026-07-20	3.8800	4.2500	3.8800	4.2500	+21.429%	12	1,478	+8.235%
2026-07-17	3.5000	3.5000	3.5000	3.5000	-9.091%	3	1,470	+31.429%
2026-07-16	3.8500	3.8500	3.8000	3.8500	-5.637%	13	1,467	+19.481%
2026-07-15	4.0800	4.0800	4.0800	4.0800	-8.315%	1	1,456	+12.745%
2026-07-14	4.4500	4.4500	4.4500	4.4500	+3.488%	5	1,456	+3.371%
2026-07-13	4.2800	4.3000	4.2800	4.3000	-7.527%	30	1,461	+6.977%
2026-07-10	4.7500	4.7500	4.6500	4.6500	-4.124%	3	1,443	-1.075%
2026-07-09	4.7700	4.8500	4.7700	4.8500	+3.191%	3	1,443	-5.155%
2026-07-08	4.7000	4.7000	4.7000	4.7000	+1.075%	1	1,442	-2.128%
2026-07-07	4.5800	4.6500	4.5800	4.6500	-1.064%	3	1,441	-1.075%
2026-07-02	4.7000	4.7000	4.7000	4.7000	-8.738%	2	1,438	-2.128%
2026-07-01	5.3000	5.3000	5.1000	5.1500	+9.574%	41	1,438	-10.680%
2026-06-29	4.7000	4.7000	4.7000	4.7000	-5.812%	1	1,474	-2.128%
2026-06-26	5.0000	5.0000	4.9900	4.9900	+2.887%	15	1,474	-7.816%
2026-06-25	5.0000	5.0000	4.8500	4.8500	-15.652%	12	1,466	-5.155%
2026-06-23	6.0000	6.0000	5.7500	5.7500	-6.656%	8	1,454	-20.000%
2026-06-22	6.0000	6.1600	6.0000	6.1600	-1.597%	37	1,446	-25.325%
2026-06-18	6.3500	6.3500	6.2600	6.2600	-3.692%	10	1,439	-26.518%
2026-06-17	6.3200	6.5000	6.3200	6.5000	-5.248%	7	1,439	-29.231%
2026-06-15	6.7000	6.8600	6.7000	6.8600	+3.469%	77	1,439	-32.945%
2026-06-10	6.6300	6.6300	6.6300	6.6300	-20.694%	1	1,439	-30.618%
2026-06-05	8.3600	8.3600	8.3600	8.3600	-8.534%	1	1,438	-44.976%
2026-06-04	8.9500	9.1400	8.9500	9.1400	+0.440%	2	1,438	-49.672%
2026-06-03	9.0700	9.1000	9.0700	9.1000	-14.953%	11	1,437	-49.451%
2026-06-02	10.7000	10.7000	10.7000	10.7000	-2.727%	5	1,448	-57.009%
2026-06-01	10.2500	11.0000	10.2500	11.0000	+8.911%	21	1,451	-58.182%
2026-05-29	9.8300	10.1000	9.6000	10.1000	+2.020%	22	1,462	-54.455%
2026-05-28	10.0000	10.9000	9.8000	9.9000	+27.086%	61	1,472	-53.535%
2026-05-27	7.5000	7.7900	7.5000	7.7900	+9.718%	4	1,499	-40.950%
2026-05-26	7.0000	7.2500	7.0000	7.1000	+12.698%	32	1,501	-35.211%
2026-05-21	6.5000	6.5000	6.3000	6.3000	-3.077%	3	1,502	-26.984%
2026-05-20	6.5000	6.5000	6.5000	6.5000	+3.175%	1	1,502	-29.231%
2026-05-19	6.4600	6.4600	6.3000	6.3000	-6.805%	13	1,492	-26.984%
2026-05-18	6.9000	6.9000	6.7600	6.7600	-15.500%	12	1,492	-31.953%
2026-05-15	8.5000	8.5000	7.8000	8.0000	-8.676%	11	1,492	-42.500%
2026-05-14	7.0500	8.7600	7.0000	8.7600	+46.000%	165	1,479	-47.489%
2026-05-13	6.1500	6.1500	6.0000	6.0000	-2.439%	12	1,534	-23.333%
2026-05-12	6.1500	6.1600	6.1500	6.1500	+0.985%	16	1,534	-25.203%
2026-05-08	6.1000	6.1000	6.0900	6.0900	+1.500%	16	1,534	-24.466%
2026-05-07	6.0000	6.0000	6.0000	6.0000	-7.692%	2	1,536	-23.333%
2026-05-06	6.4000	6.5000	6.4000	6.5000	0.000%	4	1,534	-29.231%
2026-05-05	6.5000	6.5000	6.5000	6.5000	-6.877%	16	1,534	-29.231%
2026-05-04	7.0700	7.0700	6.9800	6.9800	+0.867%	2	1,534	-34.097%
2026-05-01	6.9200	6.9200	6.9200	6.9200	+3.284%	5	1,537	-33.526%
2026-04-30	6.7000	6.7000	6.7000	6.7000	-0.741%	1	1,537	-31.343%
2026-04-29	6.7500	6.8300	6.7000	6.7500	-14.557%	19	1,538	-31.852%
2026-04-28	8.0000	8.0000	7.9000	7.9000	+2.597%	3	1,532	-41.772%
2026-04-23	7.5000	7.7200	7.5000	7.7000	-8.876%	7	1,533	-40.260%
2026-04-21	8.4500	8.4500	8.4500	8.4500	+5.890%	2	1,549	-45.562%
2026-04-20	7.8000	8.0600	7.7000	7.9800	+9.315%	20	1,549	-42.356%
2026-04-16	7.1800	7.3000	7.1800	7.3000	+2.817%	2	1,559	-36.986%
2026-04-15	6.8000	7.1000	6.8000	7.1000	+7.576%	3	1,559	-35.211%
2026-04-14	6.7000	6.7000	6.6000	6.6000	-1.493%	15	1,560	-30.303%
2026-04-13	6.1000	6.7000	6.1000	6.7000	+4.688%	43	1,575	-31.343%
2026-04-10	6.4900	6.5100	6.4000	6.4000	+1.587%	31	1,563	-28.125%
2026-04-09	6.5000	6.5000	6.3000	6.3000	-10.511%	4	1,590	-26.984%
2026-04-08	7.0400	7.0400	7.0400	7.0400	+19.932%	1	1,586	-34.659%
2026-03-31	5.6500	5.9000	5.6500	5.8700	+7.706%	5	1,587	-21.635%
2026-03-30	5.6000	5.6000	5.4500	5.4500	-12.800%	39	1,586	-15.596%
2026-03-27	6.4200	6.4200	6.2500	6.2500	-7.407%	2	1,588	-26.400%
2026-03-26	7.3000	7.3000	6.7500	6.7500	-12.338%	29	1,586	-31.852%
2026-03-25	7.7000	7.7000	7.7000	7.7000	-5.521%	25	1,574	-40.260%
2026-03-24	8.3600	8.6000	8.1500	8.1500	+9.396%	26	1,563	-43.558%
2026-03-23	7.4500	7.4500	7.4500	7.4500	-3.871%	1	1,587	-38.255%
2026-03-20	7.5400	7.7500	7.5400	7.7500	-8.824%	11	1,587	-40.645%
2026-03-18	8.8000	8.8000	8.5000	8.5000	+12.583%	2	1,582	-45.882%
2026-03-13	7.5000	7.5500	7.5000	7.5500	-2.956%	5	1,583	-39.073%
2026-03-12	7.4800	7.7900	7.4800	7.7800	+5.850%	15	1,584	-40.874%
2026-03-11	7.4500	7.4500	7.3500	7.3500	-0.271%	16	1,593	-37.415%
2026-03-10	6.4500	7.3700	6.4500	7.3700	+4.539%	5	1,578	-37.585%
2026-03-09	6.8000	7.0500	6.8000	7.0500	-2.083%	65	1,577	-34.752%
2026-03-06	8.2000	8.2500	7.2000	7.2000	-11.656%	17	1,518	-36.111%
2026-03-05	8.1500	8.1500	8.1500	8.1500	-9.745%	5	1,505	-43.558%
2026-03-02	9.0400	9.0400	9.0300	9.0300	+17.273%	30	1,510	-49.059%
2026-02-26	7.7500	7.7500	7.7000	7.7000	0.000%	2	1,540	-40.260%
2026-02-25	8.1300	8.1300	7.7000	7.7000	+3.774%	9	1,539	-40.260%
2026-02-24	7.3200	7.4200	7.3200	7.4200	-12.189%	20	1,539	-38.005%
2026-02-20	8.4400	8.6900	8.4400	8.4500	+0.595%	9	1,533	-45.562%
2026-02-19	8.8400	9.0500	8.4000	8.4000	+3.576%	7	1,539	-45.238%
2026-02-18	8.1100	8.1100	8.1100	8.1100	+9.595%	1	1,543	-43.280%
2026-02-17	6.5000	7.4000	6.5000	7.4000	+9.145%	5	1,542	-37.838%
2026-02-13	6.7500	6.7800	6.7500	6.7800	+1.802%	3	1,540	-32.153%
2026-02-11	6.7000	6.7000	6.5000	6.6600	-12.827%	23	1,540	-30.931%
2026-02-10	7.6400	7.6400	7.6400	7.6400	-2.675%	1	1,520	-39.791%
2026-02-09	7.8500	7.8500	7.8500	7.8500	+10.253%	1	1,521	-41.401%
2026-02-06	6.1800	7.1200	6.1800	7.1200	+18.667%	61	1,521	-35.393%
2026-02-05	6.9000	6.9900	6.0000	6.0000	-16.667%	128	1,499	-23.333%
2026-02-04	7.4700	7.4700	6.8000	7.2000	-8.861%	71	1,490	-36.111%
2026-02-02	7.9500	7.9500	7.9000	7.9000	-5.162%	2	1,423	-41.772%
2026-01-30	8.2900	8.3300	8.2900	8.3300	-6.719%	11	1,421	-44.778%
2026-01-29	8.8000	8.9500	8.8000	8.9300	-13.720%	7	1,432	-48.488%
2026-01-28	10.3500	10.3500	10.3500	10.3500	+7.813%	3	1,426	-55.556%
2026-01-27	9.1500	9.6000	9.1500	9.6000	-2.439%	4	1,426	-52.083%
2026-01-23	9.6000	9.8400	9.6000	9.8400	-3.340%	6	1,427	-53.252%
2026-01-22	10.1000	10.1800	10.1000	10.1800	-4.860%	54	1,433	-54.813%
2026-01-21	10.7000	10.7000	10.7000	10.7000	-2.727%	2	1,457	-57.009%
2026-01-20	10.6000	11.4000	10.6000	11.0000	+2.326%	5	1,455	-58.182%
2026-01-16	10.7500	10.7500	10.7500	10.7500	+2.871%	10	1,468	-57.209%
2026-01-15	10.3000	10.6000	10.3000	10.4500	-3.241%	202	1,468	-55.981%
2026-01-14	10.7300	10.8000	10.5000	10.8000	-6.250%	11	1,667	-57.407%
2026-01-13	11.2500	11.5200	11.2500	11.5200	+6.470%	84	1,671	-60.069%
2026-01-12	12.4000	12.4000	10.8200	10.8200	-5.913%	7	1,675	-57.486%
2026-01-09	11.4000	11.8000	11.3500	11.5000	+0.877%	108	1,672	-60.000%
2026-01-08	11.5000	12.4000	11.1000	11.4000	+14.000%	27	1,678	-59.649%
2026-01-07	10.3500	10.3500	10.0000	10.0000	0.000%	4	1,696	-54.000%
2026-01-06	9.8700	10.0000	9.8400	10.0000	+7.181%	32	1,699	-54.000%
2026-01-05	8.6000	9.3300	8.6000	9.3300	+12.410%	33	1,756	-50.697%
2026-01-02	7.6300	8.3000	7.6300	8.3000	+13.699%	13	1,756	-44.578%
2025-12-31	7.4500	7.4500	7.3000	7.3000	+8.955%	11	1,765	-36.986%
2025-12-30	6.4000	6.7000	6.2000	6.7000	-1.180%	4	1,765	-31.343%
2025-12-24	6.7700	6.7800	6.7700	6.7800	-4.507%	2	1,764	-32.153%
2025-12-23	7.1000	7.1000	7.1000	7.1000	0.000%	1	1,764	-35.211%
2025-12-22	7.3000	7.5000	7.1000	7.1000	+4.720%	5	1,765	-35.211%
2025-12-19	6.8000	6.8000	6.7800	6.7800	+14.915%	16	1,768	-32.153%
2025-12-18	6.0000	6.1000	5.8000	5.9000	+11.321%	41	1,784	-22.034%
2025-12-17	5.7000	5.7000	5.3000	5.3000	-3.285%	13	1,784	-13.208%
2025-12-16	5.4100	5.4800	5.4100	5.4800	-5.517%	80	1,777	-16.058%
2025-12-15	5.6600	5.8000	5.5000	5.8000	-14.706%	64	1,701	-20.690%
2025-12-12	6.9000	6.9000	6.2500	6.8000	-8.108%	7	1,716	-32.353%
2025-12-08	6.9000	7.4000	6.9000	7.4000	+4.225%	8	1,715	-37.838%
2025-12-04	5.2000	7.1000	5.2000	7.1000	+39.216%	18	1,712	-35.211%
2025-11-28	5.1000	5.1000	5.1000	5.1000	-19.048%	6	1,725	-9.804%
2025-11-25	6.3000	6.3000	6.3000	6.3000	+1.613%	5	1,731	-26.984%
2025-11-24	5.9000	6.2000	5.9000	6.2000	+39.013%	16	1,726	-25.806%
2025-11-21	4.3800	4.4600	4.2600	4.4600	+6.190%	107	1,742	+3.139%
2025-11-20	5.4000	5.4000	4.2000	4.2000	-23.636%	27	1,739	+9.524%
2025-11-19	6.0400	6.0400	5.5000	5.5000	+11.111%	6	1,747	-16.364%
2025-11-18	4.2000	4.9500	4.2000	4.9500	+12.500%	4	1,741	-7.071%
2025-11-17	5.5000	5.5000	4.4000	4.4000	-18.519%	9	1,739	+4.545%
2025-11-14	4.4300	6.3000	4.4300	5.4000	+14.894%	4	1,738	-14.815%
2025-11-13	4.3000	5.2900	4.3000	4.7000	+27.027%	22	1,737	-2.128%
2025-11-12	4.0600	4.3000	3.6000	3.7000	-9.756%	20	1,746	+24.324%
2025-11-11	4.0800	4.1000	4.0000	4.1000	-0.966%	26	1,747	+12.195%
2025-11-10	4.4900	4.4900	4.0900	4.1400	+6.427%	110	1,723	+11.111%
2025-11-07	3.4000	3.8900	3.2000	3.8900	+7.163%	126	1,683	+18.252%
2025-11-06	4.1000	4.1000	3.6200	3.6300	-13.571%	226	1,588	+26.722%
2025-11-05	4.3000	4.3000	4.2000	4.2000	0.000%	11	1,784	+9.524%
2025-11-04	4.6000	4.7000	4.2000	4.2000	-2.326%	13	1,773	+9.524%
2025-11-03	4.6000	4.6000	4.2000	4.3000	-5.495%	98	1,715	+6.977%
2025-10-31	4.5000	4.6000	4.5000	4.5500	+3.409%	7	1,715	+1.099%
2025-10-30	4.5000	4.5000	4.4000	4.4000	-7.368%	54	1,708	+4.545%
2025-10-29	4.8000	5.1000	4.7500	4.7500	+2.151%	20	1,656	-3.158%
2025-10-28	5.0000	5.0000	4.6500	4.6500	-21.849%	25	1,658	-1.075%
2025-10-27	5.7000	6.2500	5.7000	5.9500	+2.763%	15	1,636	-22.689%
2025-10-24	6.0500	6.0500	5.7900	5.7900	+15.800%	8	1,636	-20.553%
2025-10-23	5.0000	5.0000	5.0000	5.0000	+4.167%	60	1,632	-8.000%
2025-10-22	4.7000	5.2100	4.7000	4.8000	-7.692%	43	1,577	-4.167%
2025-10-21	5.7000	5.7000	5.1000	5.2000	-7.965%	188	1,593	-11.538%
2025-10-20	6.0500	6.0500	5.4400	5.6500	0.000%	20	1,557	-18.584%
2025-10-17	5.8000	5.8900	5.6500	5.6500	-7.377%	37	1,559	-18.584%
2025-10-16	6.6000	7.0000	6.0000	6.1000	-16.438%	49	1,592	-24.590%
2025-10-15	8.2000	8.2000	7.3000	7.3000	-11.515%	4	1,571	-36.986%
2025-10-14	8.3000	8.3000	7.8000	8.2500	-5.172%	50	1,567	-44.242%
2025-10-13	7.5000	8.7000	7.5000	8.7000	+17.886%	19	1,583	-47.126%
2025-10-10	7.8000	7.8000	7.3600	7.3800	-10.545%	24	1,584	-37.669%
2025-10-09	8.4500	8.6000	6.0000	8.2500	-6.780%	14	1,606	-44.242%
2025-10-08	8.8500	8.9000	8.6000	8.8500	+5.357%	17	1,616	-48.023%
2025-10-07	9.2000	9.2000	8.4000	8.4000	+1.205%	14	1,619	-45.238%
2025-10-06	8.2000	8.8500	8.2000	8.3000	+12.162%	18	1,633	-44.578%
2025-10-03	7.2500	7.6000	7.0000	7.4000	+6.475%	89	1,649	-37.838%
2025-10-02	6.2000	7.0000	6.2000	6.9500	+19.828%	17	1,716	-33.813%
2025-10-01	5.6500	5.8000	5.6000	5.8000	+5.455%	20	1,729	-20.690%
2025-09-30	6.0000	6.0000	5.5000	5.5000	-4.348%	5	1,718	-16.364%
2025-09-29	6.3000	6.4000	5.7500	5.7500	+7.880%	34	1,717	-20.000%
2025-09-26	5.5600	5.6000	5.3300	5.3300	+2.500%	5	1,717	-13.696%
2025-09-25	4.9500	5.5000	4.7000	5.2000	0.000%	37	1,718	-11.538%
2025-09-24	5.7500	5.7500	5.2000	5.2000	-12.605%	47	1,751	-11.538%
2025-09-23	5.2000	5.9500	5.1300	5.9500	+13.333%	111	1,756	-22.689%
2025-09-22	4.8000	5.3000	4.8000	5.2500	+12.903%	58	1,719	-12.381%
2025-09-18	4.0000	4.6500	4.0000	4.6500	+10.714%	27	1,709	-1.075%
2025-09-17	4.3000	4.3000	4.0000	4.2000	0.000%	36	1,720	+9.524%
2025-09-16	4.2000	4.2000	4.1500	4.2000	-7.895%	14	1,704	+9.524%
2025-09-15	4.6000	4.6000	4.3000	4.5600	+1.333%	43	1,712	+0.877%
2025-09-12	4.3300	4.6000	4.3000	4.5000	+2.273%	72	1,715	+2.222%
2025-09-11	4.0000	4.4000	3.9000	4.4000	+18.280%	87	1,767	+4.545%
2025-09-10	3.5300	4.0000	3.5300	3.7200	+9.412%	469	1,808	+23.656%
2025-09-09	3.5000	3.7000	3.4000	3.4000	-16.667%	135	1,344	+35.294%
2025-09-08	3.9500	4.5000	3.9500	4.0800	+7.368%	275	1,209	+12.745%
2025-09-05	3.7000	3.8000	3.3000	3.8000	+7.345%	62	1,262	+21.053%
2025-09-04	3.3000	3.6000	3.3000	3.5400	+1.143%	273	1,248	+29.944%
2025-09-03	3.7500	3.7500	3.5000	3.5000	-5.405%	18	1,300	+31.429%
2025-09-02	3.7000	3.9000	3.6000	3.7000	-7.500%	57	1,314	+24.324%
2025-08-29	3.7000	4.0000	3.6000	4.0000	+2.041%	126	1,269	+15.000%
2025-08-28	3.5000	4.0000	3.5000	3.9200	+19.512%	162	1,269	+17.347%
2025-08-27	3.2000	3.5000	3.2000	3.2800	+5.806%	320	1,270	+40.244%
2025-08-26	3.4000	3.5000	3.0000	3.1000	+0.649%	408	970	+48.387%
2025-08-25	2.9000	3.1500	2.8500	3.0800	+14.074%	236	803	+49.351%
2025-08-22	2.3000	3.4000	2.2500	2.7000	+17.391%	567	731	+70.370%
2025-08-21	2.2500	2.3000	2.2500	2.3000	+15.000%	35	290	+100.000%
2025-08-20	1.8500	2.0500	1.7500	2.0000	-1.478%	141	285	+130.000%
2025-08-19	2.4000	2.6000	1.9900	2.0300	-15.417%	226	246	+126.601%
2025-08-18	2.2000	2.6000	2.2000	2.4000	0.000%	38	36	+91.667%

.dark-mode .PpjRrB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PpjRrB{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115C3ONDS Jan 15 2027 3.00 Call (ONDS270115C00003000)option OPRA

ONDS20270115C3
ONDS Jan 15 2027 3.00 Call (ONDS270115C00003000)
option OPRA