Dark

ONDS20270115C30
ONDS Jan 15 2027 30.00 Call (ONDS270115C00030000)
option OPRA

EOD

Sep 28, 2026

0.03000.000%(0.0000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.0400	0.0400	0.0300	0.0300	0.000%	11	81,397	0.000%
2026-09-25	0.0400	0.0500	0.0300	0.0300	-40.000%	46	81,397	0.000%
2026-09-24	0.0500	0.0500	0.0300	0.0500	+66.667%	204	81,398	-40.000%
2026-09-23	0.0500	0.0500	0.0300	0.0300	0.000%	85	81,361	0.000%
2026-09-22	0.0500	0.0500	0.0300	0.0300	-25.000%	187	81,363	0.000%
2026-09-21	0.0400	0.0400	0.0300	0.0400	+33.333%	228	81,378	-25.000%
2026-09-18	0.0400	0.0400	0.0200	0.0300	0.000%	226	81,382	0.000%
2026-09-17	0.0200	0.0500	0.0100	0.0300	-25.000%	362	81,414	0.000%
2026-09-16	0.0400	0.0500	0.0400	0.0400	+33.333%	506	81,419	-25.000%
2026-09-15	0.0300	0.0400	0.0300	0.0300	-25.000%	33	81,235	0.000%
2026-09-14	0.0400	0.0400	0.0300	0.0400	0.000%	169	81,249	-25.000%
2026-09-11	0.0400	0.0400	0.0300	0.0400	0.000%	96	81,272	-25.000%
2026-09-10	0.0400	0.0500	0.0400	0.0400	0.000%	330	81,234	-25.000%
2026-09-09	0.0500	0.0500	0.0400	0.0400	-20.000%	251	81,179	-25.000%
2026-09-08	0.0500	0.1000	0.0500	0.0500	0.000%	237	81,179	-40.000%
2026-09-04	0.0600	0.0800	0.0300	0.0500	0.000%	27	81,297	-40.000%
2026-09-03	0.0600	0.0600	0.0500	0.0500	-16.667%	379	81,297	-40.000%
2026-09-02	0.0500	0.0600	0.0400	0.0600	+20.000%	234	81,597	-50.000%
2026-09-01	0.0500	0.0600	0.0300	0.0500	-16.667%	534	81,596	-40.000%
2026-08-31	0.0700	0.0700	0.0500	0.0600	-33.333%	463	81,624	-50.000%
2026-08-28	0.1400	0.1400	0.0600	0.0900	-18.182%	197	81,615	-66.667%
2026-08-27	0.1300	0.1300	0.0900	0.1100	+37.500%	179	81,585	-72.727%
2026-08-26	0.0800	0.1300	0.0800	0.0800	-27.273%	45	81,637	-62.500%
2026-08-25	0.1300	0.1300	0.0800	0.1100	+22.222%	229	81,634	-72.727%
2026-08-24	0.1100	0.1200	0.0900	0.0900	-30.769%	295	81,655	-66.667%
2026-08-21	0.1400	0.1500	0.1100	0.1300	0.000%	101	81,650	-76.923%
2026-08-20	0.1600	0.1600	0.1000	0.1300	-18.750%	431	81,656	-76.923%
2026-08-19	0.1600	0.1600	0.1300	0.1600	+6.667%	985	81,732	-81.250%
2026-08-18	0.1600	0.1700	0.1500	0.1500	-6.250%	138	81,306	-80.000%
2026-08-17	0.1800	0.1900	0.1500	0.1600	-23.810%	245	81,308	-81.250%
2026-08-14	0.2000	0.2500	0.2000	0.2100	+5.000%	210	81,319	-85.714%
2026-08-13	0.3000	0.3000	0.1100	0.2000	-41.176%	900	81,370	-85.000%
2026-08-12	0.3700	0.3900	0.3300	0.3400	-8.108%	637	81,462	-91.176%
2026-08-11	0.3800	0.3800	0.3500	0.3700	+2.778%	474	81,307	-91.892%
2026-08-10	0.3300	0.3700	0.3200	0.3600	+9.091%	447	81,305	-91.667%
2026-08-07	0.3000	0.3300	0.2900	0.3300	+13.793%	675	81,244	-90.909%
2026-08-06	0.2700	0.3200	0.2700	0.2900	-3.333%	49	81,245	-89.655%
2026-08-05	0.3100	0.3500	0.2700	0.3000	+3.448%	70	81,251	-90.000%
2026-08-04	0.2800	0.3300	0.2700	0.2900	+3.571%	449	81,243	-89.655%
2026-08-03	0.2400	0.2800	0.1800	0.2800	+75.000%	148	81,133	-89.286%
2026-07-31	0.2000	0.2000	0.1600	0.1600	-11.111%	23	81,135	-81.250%
2026-07-30	0.1500	0.1800	0.1400	0.1800	+28.571%	131	81,135	-83.333%
2026-07-29	0.2300	0.2300	0.1400	0.1400	-30.000%	71	81,081	-78.571%
2026-07-28	0.2200	0.2200	0.1600	0.2000	+5.263%	450	81,078	-85.000%
2026-07-27	0.2400	0.2400	0.1900	0.1900	0.000%	140	81,453	-84.211%
2026-07-24	0.2300	0.2300	0.1800	0.1900	-9.524%	111	81,443	-84.211%
2026-07-23	0.2300	0.3000	0.1900	0.2100	-8.696%	142	81,450	-85.714%
2026-07-22	0.2100	0.3000	0.2000	0.2300	+27.778%	471	81,542	-86.957%
2026-07-21	0.1500	0.1900	0.1300	0.1800	+50.000%	353	81,749	-83.333%
2026-07-20	0.1100	0.1300	0.1100	0.1200	0.000%	71	81,618	-75.000%
2026-07-17	0.1000	0.1200	0.0900	0.1200	0.000%	207	81,614	-75.000%
2026-07-16	0.1200	0.1200	0.1100	0.1200	0.000%	62	81,620	-75.000%
2026-07-15	0.1800	0.1800	0.1200	0.1200	-25.000%	304	81,619	-75.000%
2026-07-14	0.1600	0.1600	0.1300	0.1600	+14.286%	212	81,681	-81.250%
2026-07-13	0.1500	0.1500	0.1300	0.1400	-12.500%	149	81,714	-78.571%
2026-07-10	0.2100	0.2100	0.1500	0.1600	-20.000%	158	81,728	-81.250%
2026-07-09	0.2000	0.2200	0.1700	0.2000	0.000%	413	81,765	-85.000%
2026-07-08	0.1700	0.2000	0.1600	0.2000	+11.111%	103	81,764	-85.000%
2026-07-07	0.2000	0.2300	0.1700	0.1800	-10.000%	386	81,773	-83.333%
2026-07-06	0.2000	0.2500	0.1800	0.2000	0.000%	529	82,014	-85.000%
2026-07-02	0.1800	0.2900	0.1800	0.2000	-16.667%	379	82,175	-85.000%
2026-07-01	0.2300	0.2900	0.2200	0.2400	0.000%	66	82,175	-87.500%
2026-06-30	0.2400	0.2900	0.2200	0.2400	0.000%	220	82,200	-87.500%
2026-06-29	0.2500	0.2600	0.2000	0.2400	+9.091%	318	82,209	-87.500%
2026-06-26	0.1900	0.2500	0.1700	0.2200	0.000%	2,414	82,201	-86.364%
2026-06-25	0.2500	0.2500	0.1900	0.2200	-4.348%	467	83,160	-86.364%
2026-06-24	0.2800	0.2800	0.2000	0.2300	-17.857%	1,731	83,240	-86.957%
2026-06-23	0.3200	0.3300	0.2800	0.2800	-20.000%	574	84,313	-89.286%
2026-06-22	0.4000	0.4400	0.3400	0.3500	-5.405%	467	84,206	-91.429%
2026-06-18	0.4500	0.4500	0.3500	0.3700	-7.500%	485	84,215	-91.892%
2026-06-17	0.3800	0.4700	0.3800	0.4000	-4.762%	205	84,215	-92.500%
2026-06-16	0.4800	0.4900	0.4200	0.4200	-16.000%	447	84,215	-92.857%
2026-06-15	0.5800	0.5800	0.4800	0.5000	-1.961%	6,738	84,272	-94.000%
2026-06-12	0.6300	0.6300	0.4700	0.5100	-17.742%	455	84,272	-94.118%
2026-06-11	0.5000	0.6200	0.5000	0.6200	+19.231%	2,342	84,272	-95.161%
2026-06-10	0.5700	0.6300	0.5200	0.5200	0.000%	552	84,119	-94.231%
2026-06-09	0.7900	0.7900	0.5000	0.5200	-31.579%	5,825	84,307	-94.231%
2026-06-08	0.8700	0.9500	0.7600	0.7600	-7.317%	405	80,363	-96.053%
2026-06-05	1.1100	1.2000	0.7600	0.8200	-34.921%	2,126	80,327	-96.341%
2026-06-04	1.1500	1.3600	1.0000	1.2600	+6.780%	929	80,733	-97.619%
2026-06-03	1.6800	1.6800	1.1800	1.1800	-37.234%	1,809	80,843	-97.458%
2026-06-02	1.9900	2.1100	1.7000	1.8800	-1.571%	445	80,843	-98.404%
2026-06-01	1.7600	2.0700	1.7000	1.9100	+9.143%	4,570	80,840	-98.429%
2026-05-29	1.7500	1.8500	1.1600	1.7500	+3.550%	2,070	78,236	-98.286%
2026-05-28	1.1500	1.8300	1.0000	1.6900	+101.190%	5,721	77,747	-98.225%
2026-05-27	0.6000	0.8800	0.5300	0.8400	+55.556%	968	76,248	-96.429%
2026-05-26	0.4100	0.5900	0.4000	0.5400	+35.000%	1,462	76,209	-94.444%
2026-05-22	0.4500	0.4500	0.3800	0.4000	-2.439%	5,200	75,916	-92.500%
2026-05-21	0.4200	0.4300	0.3700	0.4100	-10.870%	761	75,802	-92.683%
2026-05-20	0.4500	0.5000	0.4300	0.4600	+12.195%	295	75,802	-93.478%
2026-05-19	0.5500	0.6000	0.4100	0.4100	-25.455%	807	75,915	-92.683%
2026-05-18	0.6800	0.7400	0.5000	0.5500	-22.535%	1,867	75,915	-94.545%
2026-05-15	0.8100	1.0000	0.6800	0.7100	-18.391%	2,828	75,915	-95.775%
2026-05-14	0.6200	0.9800	0.4900	0.8700	+93.333%	2,490	76,017	-96.552%
2026-05-13	0.4000	0.4700	0.3800	0.4500	+4.651%	508	75,584	-93.333%
2026-05-12	0.5000	0.5000	0.3600	0.4300	-12.245%	4,602	75,584	-93.023%
2026-05-11	0.3800	0.5100	0.3600	0.4900	+22.500%	411	75,584	-93.878%
2026-05-08	0.4000	0.4800	0.3700	0.4000	+2.564%	764	72,362	-92.500%
2026-05-07	0.4400	0.4700	0.3700	0.3900	-15.217%	451	72,359	-92.308%
2026-05-06	0.4500	0.4800	0.4200	0.4600	-8.000%	684	72,342	-93.478%
2026-05-05	0.5500	0.5500	0.4500	0.5000	-9.091%	446	72,345	-94.000%
2026-05-04	0.6800	0.6800	0.5300	0.5500	-15.385%	242	72,442	-94.545%
2026-05-01	0.6300	0.6900	0.5400	0.6500	+4.839%	711	71,939	-95.385%
2026-04-30	0.5900	0.6500	0.5900	0.6200	+5.085%	61	71,939	-95.161%
2026-04-29	0.7100	0.7100	0.5500	0.5900	-26.250%	569	71,932	-94.915%
2026-04-28	0.8000	0.8800	0.7400	0.8000	-5.882%	234	71,958	-96.250%
2026-04-27	0.7600	0.8500	0.6300	0.8500	+25.000%	518	71,890	-96.471%
2026-04-24	0.7100	0.7500	0.6000	0.6800	-8.108%	269	72,134	-95.588%
2026-04-23	0.8300	0.8300	0.6500	0.7400	-12.941%	463	72,100	-95.946%
2026-04-22	0.9200	1.0300	0.8100	0.8500	-2.299%	935	72,141	-96.471%
2026-04-21	0.8100	0.9500	0.8000	0.8700	+12.987%	4,310	71,482	-96.552%
2026-04-20	0.5400	0.8300	0.4900	0.7700	+40.000%	759	71,482	-96.104%
2026-04-17	0.5900	0.6300	0.5300	0.5500	-1.786%	270	70,967	-94.545%
2026-04-16	0.6200	0.6200	0.5000	0.5600	+5.660%	360	70,903	-94.643%
2026-04-15	0.4600	0.5500	0.4400	0.5300	+23.256%	379	70,898	-94.340%
2026-04-14	0.4800	0.4800	0.4200	0.4300	-6.522%	287	70,744	-93.023%
2026-04-13	0.4100	0.4900	0.4000	0.4600	0.000%	216	70,804	-93.478%
2026-04-10	0.4800	0.5000	0.4100	0.4600	0.000%	171	70,807	-93.478%
2026-04-09	0.4600	0.4800	0.4300	0.4600	-8.000%	68	70,857	-93.478%
2026-04-08	0.6500	0.6500	0.4900	0.5000	-5.660%	332	70,883	-94.000%
2026-04-07	0.5500	0.5900	0.4600	0.5300	-3.636%	364	70,879	-94.340%
2026-04-06	0.6500	0.6500	0.5400	0.5500	-6.780%	720	70,876	-94.545%
2026-04-02	0.4500	0.5900	0.4100	0.5900	+47.500%	577	70,885	-94.915%
2026-04-01	0.5300	0.5800	0.4000	0.4000	-16.667%	209	70,885	-92.500%
2026-03-31	0.4300	0.5400	0.4100	0.4800	+20.000%	300	70,854	-93.750%
2026-03-30	0.5000	0.5300	0.3600	0.4000	-20.000%	614	70,800	-92.500%
2026-03-27	0.6000	0.6100	0.5000	0.5000	-18.033%	268	70,881	-94.000%
2026-03-26	0.8000	0.8000	0.6100	0.6100	-28.235%	473	70,884	-95.082%
2026-03-25	0.9700	1.0000	0.8500	0.8500	-6.593%	1,070	71,027	-96.471%
2026-03-24	1.0900	1.1800	0.8900	0.9100	-13.333%	3,428	71,188	-96.703%
2026-03-23	0.9900	1.0500	0.8600	1.0500	+16.667%	602	68,468	-97.143%
2026-03-20	1.0100	1.0100	0.8500	0.9000	-15.888%	986	68,037	-96.667%
2026-03-19	0.9900	1.0800	0.9000	1.0700	+1.905%	1,313	68,608	-97.196%
2026-03-18	1.1700	1.1800	1.0400	1.0500	0.000%	436	69,519	-97.143%
2026-03-17	1.0700	1.1800	1.0200	1.0500	0.000%	31,544	69,439	-97.143%
2026-03-16	1.2000	1.2300	0.9900	1.0500	-5.405%	1,525	49,706	-97.143%
2026-03-13	1.2000	1.2700	0.9300	1.1100	-3.478%	883	48,594	-97.297%
2026-03-12	1.0200	1.3200	1.0000	1.1500	+15.000%	16,955	47,949	-97.391%
2026-03-11	1.1100	1.1300	0.9600	1.0000	-6.542%	508	40,605	-97.000%
2026-03-10	1.0500	1.1700	1.0000	1.0700	+1.905%	196	40,688	-97.196%
2026-03-09	1.1800	1.1800	1.0000	1.0500	-5.405%	519	40,552	-97.143%
2026-03-06	1.2200	1.6000	1.0800	1.1100	-10.484%	14,550	42,233	-97.297%
2026-03-05	1.2000	1.3000	1.1100	1.2400	-3.125%	1,395	31,170	-97.581%
2026-03-04	1.2700	1.3800	1.1400	1.2800	+2.400%	1,346	30,025	-97.656%
2026-03-03	1.4200	1.5400	1.1500	1.2500	-10.714%	3,424	29,426	-97.600%
2026-03-02	1.3700	2.0200	1.2900	1.4000	+10.236%	4,569	27,118	-97.857%
2026-02-27	1.2900	1.3300	1.1500	1.2700	-0.781%	613	25,904	-97.638%
2026-02-26	1.3500	1.4900	1.2500	1.2800	-9.859%	528	25,659	-97.656%
2026-02-25	1.5100	1.5900	1.3000	1.4200	-3.401%	2,226	24,486	-97.887%
2026-02-24	1.4400	1.4700	1.2800	1.4700	+4.255%	468	24,486	-97.959%
2026-02-23	1.3900	1.6000	1.3300	1.4100	-2.759%	656	24,473	-97.872%
2026-02-20	1.8200	1.8900	1.4100	1.4500	-22.872%	435	24,192	-97.931%
2026-02-19	1.6300	1.9800	1.6300	1.8800	+5.028%	366	23,931	-98.404%
2026-02-18	1.3500	1.7900	1.3500	1.7900	+18.543%	3,254	23,924	-98.324%
2026-02-17	1.1800	1.5600	1.0900	1.5100	+22.764%	912	22,658	-98.013%
2026-02-13	1.2300	1.3600	1.1600	1.2300	+6.957%	125	22,976	-97.561%
2026-02-12	1.2000	1.2000	1.1200	1.1500	-9.449%	774	22,976	-97.391%
2026-02-11	1.4300	1.4300	1.1800	1.2700	-10.563%	467	23,308	-97.638%
2026-02-10	1.6000	1.6600	1.4000	1.4200	-12.883%	560	23,322	-97.887%
2026-02-09	1.5100	1.8100	1.4600	1.6300	+9.396%	1,757	23,085	-98.160%
2026-02-06	1.1800	1.5100	1.0800	1.4900	+44.660%	278	22,851	-97.987%
2026-02-05	1.4000	1.4200	1.0300	1.0300	-29.932%	3,330	22,763	-97.087%
2026-02-04	1.9500	2.0000	1.3300	1.4700	-28.293%	1,968	22,586	-97.959%
2026-02-03	1.9400	2.0500	1.7600	2.0500	+12.022%	1,943	22,706	-98.537%
2026-02-02	1.8300	1.9500	1.6400	1.8300	+10.909%	837	22,132	-98.361%
2026-01-30	2.0900	2.1000	1.6000	1.6500	-20.290%	1,253	21,976	-98.182%
2026-01-29	2.3600	2.4000	1.9900	2.0700	-16.194%	1,363	21,591	-98.551%
2026-01-28	2.7200	2.7800	2.4000	2.4700	+0.816%	368	21,544	-98.785%
2026-01-27	1.9900	2.5500	1.9200	2.4500	+26.289%	1,466	21,565	-98.776%
2026-01-26	2.4300	2.5400	1.8400	1.9400	-20.165%	933	21,541	-98.454%
2026-01-23	2.6100	2.7000	2.3400	2.4300	-3.187%	1,110	21,467	-98.765%
2026-01-22	2.3500	2.8500	2.3500	2.5100	-1.569%	804	21,582	-98.805%
2026-01-21	2.9700	3.2500	2.2000	2.5500	-7.273%	4,864	21,734	-98.824%
2026-01-20	2.1900	3.1800	2.1900	2.7500	+12.245%	3,879	18,897	-98.909%
2026-01-16	3.0000	3.4000	2.4000	2.4500	-12.500%	1,568	14,851	-98.776%
2026-01-15	2.9300	3.1500	2.6900	2.8000	-3.448%	412	14,851	-98.929%
2026-01-14	3.0000	3.0500	2.6500	2.9000	-6.452%	898	14,705	-98.966%
2026-01-13	2.7800	3.3500	2.7300	3.1000	+14.815%	1,169	14,594	-99.032%
2026-01-12	3.0000	3.8000	2.5900	2.7000	-10.000%	5,138	14,163	-98.889%
2026-01-09	3.4500	3.7000	2.9000	3.0000	0.000%	11,644	10,631	-99.000%

.dark-mode .ZddFyL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZddFyL{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115C30ONDS Jan 15 2027 30.00 Call (ONDS270115C00030000)option OPRA

ONDS20270115C30
ONDS Jan 15 2027 30.00 Call (ONDS270115C00030000)
option OPRA