Dark

ONDS20270115C4.5
ONDS Jan 15 2027 4.50 Call (ONDS270115C00004500)
option OPRA

EOD

Aug 10, 2026

5.00+4.167%(+0.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.0000	5.0500	5.0000	5.0000	+4.167%	10	1,230	0.000%
2026-08-07	4.8000	4.8000	4.8000	4.8000	-3.030%	40	1,233	+4.167%
2026-08-06	4.9000	4.9500	4.9000	4.9500	+4.211%	3	1,273	+1.010%
2026-08-04	4.7500	4.7500	4.7500	4.7500	+11.765%	1	1,273	+5.263%
2026-08-03	3.9000	4.2500	3.9000	4.2500	+23.188%	19	1,274	+17.647%
2026-07-28	3.4500	3.4500	3.4500	3.4500	-10.390%	5	1,267	+44.928%
2026-07-27	3.8700	3.8700	3.8500	3.8500	-6.098%	3	1,267	+29.870%
2026-07-24	4.1000	4.1000	4.1000	4.1000	+3.797%	30	1,267	+21.951%
2026-07-23	3.9500	3.9500	3.9500	3.9500	-4.819%	1	1,267	+26.582%
2026-07-22	4.2500	4.3500	4.1500	4.1500	+16.901%	37	1,267	+20.482%
2026-07-21	3.2000	3.9000	3.2000	3.5500	+14.516%	38	1,276	+40.845%
2026-07-20	3.1000	3.1000	3.1000	3.1000	+12.727%	2	1,284	+61.290%
2026-07-17	2.5300	2.9000	2.5300	2.7500	-17.910%	16	1,284	+81.818%
2026-07-15	3.3500	3.3500	3.3500	3.3500	-11.141%	1	1,277	+49.254%
2026-07-09	3.7700	3.7700	3.7700	3.7700	+4.722%	2	1,276	+32.626%
2026-07-08	3.6000	3.6000	3.6000	3.6000	+7.463%	1	1,274	+38.889%
2026-07-07	3.5000	3.5000	3.3500	3.3500	-11.842%	130	1,274	+49.254%
2026-07-02	3.8000	3.8000	3.8000	3.8000	-5.000%	1	1,373	+31.579%
2026-07-01	4.0300	4.0300	4.0000	4.0000	-6.977%	2	1,373	+25.000%
2026-06-30	4.3000	4.3000	4.3000	4.3000	+14.667%	1	1,372	+16.279%
2026-06-29	3.7500	3.7500	3.7500	3.7500	-6.250%	1	1,372	+33.333%
2026-06-26	4.0000	4.0000	4.0000	4.0000	+11.111%	1	1,372	+25.000%
2026-06-25	3.6000	3.6000	3.6000	3.6000	-20.879%	2	1,371	+38.889%
2026-06-23	4.5500	4.5500	4.5500	4.5500	-9.000%	15	1,369	+9.890%
2026-06-18	5.0300	5.0300	5.0000	5.0000	-4.398%	8	1,383	0.000%
2026-06-17	5.2000	5.2300	5.2000	5.2300	-0.191%	2	1,383	-4.398%
2026-06-16	5.2400	5.2400	5.2400	5.2400	-5.586%	1	1,383	-4.580%
2026-06-15	5.5500	5.5500	5.5500	5.5500	+0.909%	4	1,386	-9.910%
2026-06-12	5.5000	5.5000	5.5000	5.5000	-0.542%	2	1,386	-9.091%
2026-06-11	5.5300	5.5300	5.5300	5.5300	+2.597%	1	1,386	-9.584%
2026-06-10	5.3900	5.3900	5.3900	5.3900	-20.735%	11	1,385	-7.236%
2026-06-05	6.9300	6.9300	6.8000	6.8000	-15.000%	5	1,393	-26.471%
2026-06-04	8.0000	8.0000	8.0000	8.0000	-2.439%	1	1,395	-37.500%
2026-06-03	8.2000	8.2000	8.2000	8.2000	-12.951%	6	1,394	-39.024%
2026-06-02	9.4200	9.4200	9.4200	9.4200	+2.951%	1	1,389	-46.921%
2026-06-01	9.2000	9.2000	9.1500	9.1500	+1.667%	2	1,390	-45.355%
2026-05-29	7.9000	9.1500	7.6900	9.0000	-2.703%	40	1,392	-44.444%
2026-05-28	8.8400	9.2500	8.7000	9.2500	+45.669%	15	1,397	-45.946%
2026-05-27	6.3500	6.3500	6.3500	6.3500	+15.455%	1	1,407	-21.260%
2026-05-26	5.5000	5.5000	5.5000	5.5000	+7.004%	1	1,407	-9.091%
2026-05-22	5.1400	5.1400	5.1400	5.1400	-0.194%	1	1,408	-2.724%
2026-05-21	5.3200	5.3200	5.1500	5.1500	-6.703%	5	1,408	-2.913%
2026-05-20	5.5200	5.5200	5.5200	5.5200	-13.071%	2	1,408	-9.420%
2026-05-18	6.3500	6.3500	6.3500	6.3500	-9.286%	1	1,414	-21.260%
2026-05-15	7.8000	7.8000	7.0000	7.0000	-4.891%	13	1,414	-28.571%
2026-05-14	6.3000	7.5000	6.3000	7.3600	+45.743%	54	1,420	-32.065%
2026-05-13	5.0500	5.0600	5.0500	5.0500	+1.000%	6	1,414	-0.990%
2026-05-12	5.0000	5.0000	5.0000	5.0000	-10.714%	20	1,414	0.000%
2026-05-11	4.9600	5.6000	4.9600	5.6000	+10.891%	20	1,414	-10.714%
2026-05-08	4.9600	5.0500	4.9600	5.0500	+0.198%	5	1,409	-0.990%
2026-05-07	5.3000	5.3000	4.9000	5.0400	-14.576%	206	1,409	-0.794%
2026-05-04	5.9000	5.9800	5.9000	5.9000	-7.956%	3	1,602	-15.254%
2026-05-01	6.4100	6.4100	6.4100	6.4100	+11.478%	2	1,603	-21.997%
2026-04-30	5.7500	5.7500	5.7500	5.7500	-12.879%	1	1,603	-13.043%
2026-04-27	6.6000	6.6000	6.3500	6.6000	+3.125%	20	1,603	-24.242%
2026-04-23	6.4000	6.4000	6.4000	6.4000	-9.477%	5	1,608	-21.875%
2026-04-22	6.9900	7.0700	6.9900	7.0700	+2.020%	21	1,608	-29.279%
2026-04-21	6.9300	6.9300	6.9300	6.9300	+3.279%	2	1,623	-27.850%
2026-04-20	6.3300	6.7100	6.1500	6.7100	+10.909%	4	1,623	-25.484%
2026-04-15	5.8500	6.0700	5.8500	6.0500	+9.009%	10	1,619	-17.355%
2026-04-14	5.5500	5.5500	5.5500	5.5500	+2.968%	1	1,620	-9.910%
2026-04-10	5.3900	5.3900	5.3900	5.3900	+0.748%	1	1,621	-7.236%
2026-04-09	5.3500	5.3500	5.3500	5.3500	-6.140%	1	1,621	-6.542%
2026-04-08	5.7000	5.7000	5.7000	5.7000	-0.350%	8	1,620	-12.281%
2026-04-07	5.7200	5.7200	5.7200	5.7200	-4.188%	3	1,627	-12.587%
2026-04-06	5.9700	5.9700	5.9700	5.9700	+13.068%	5	1,624	-16.248%
2026-04-01	5.2000	5.2800	5.2000	5.2800	-1.308%	10	1,624	-5.303%
2026-03-31	4.7600	5.3500	4.7600	5.3500	+21.315%	15	1,629	-6.542%
2026-03-30	5.1400	5.1400	4.4100	4.4100	-14.535%	14	1,629	+13.379%
2026-03-27	5.4900	5.5500	5.1600	5.1600	-21.818%	1,017	1,637	-3.101%
2026-03-26	6.2700	6.6000	6.2700	6.6000	-2.222%	18	1,883	-24.242%
2026-03-25	7.0000	7.0000	6.7500	6.7500	-3.571%	15	1,879	-25.926%
2026-03-24	6.9200	7.0000	6.9200	7.0000	+1.449%	80	1,864	-28.571%
2026-03-23	6.6000	6.9000	6.6000	6.9000	+13.115%	13	1,864	-27.536%
2026-03-20	6.5000	6.5000	6.1000	6.1000	-13.475%	39	1,877	-18.033%
2026-03-19	6.6000	7.0500	6.6000	7.0500	-2.759%	52	1,894	-29.078%
2026-03-18	7.2500	7.2500	7.2500	7.2500	-0.685%	5	1,850	-31.034%
2026-03-17	7.3000	7.3000	7.3000	7.3000	+8.793%	2	1,845	-31.507%
2026-03-16	7.0000	7.1400	6.7100	6.7100	+0.902%	8	1,846	-25.484%
2026-03-13	6.8000	6.8000	6.5500	6.6500	-2.206%	9	1,852	-24.812%
2026-03-12	6.3000	6.9000	6.2900	6.8000	+14.286%	33	1,847	-26.471%
2026-03-11	6.2000	6.2000	5.9500	5.9500	-9.848%	22	1,848	-15.966%
2026-03-10	6.5000	6.7000	6.5000	6.6000	+8.911%	9	1,826	-24.242%
2026-03-09	5.9700	6.0700	5.9700	6.0600	-7.055%	56	1,821	-17.492%
2026-03-06	7.2500	7.4200	6.5200	6.5200	-5.507%	11	1,820	-23.313%
2026-03-05	6.5000	6.9000	6.5000	6.9000	0.000%	16	1,825	-27.536%
2026-03-04	6.7900	6.9500	6.7900	6.9000	-2.128%	10	1,811	-27.536%
2026-03-03	6.3000	7.0500	6.3000	7.0500	-11.097%	31	1,802	-29.078%
2026-03-02	7.8000	8.0000	7.8000	7.9300	+26.880%	55	1,796	-36.948%
2026-02-27	6.6200	6.6200	6.2500	6.2500	-5.303%	2	1,851	-20.000%
2026-02-26	6.6500	6.6500	6.6000	6.6000	-8.333%	183	1,849	-24.242%
2026-02-25	7.0000	7.2000	7.0000	7.2000	+12.324%	4	1,960	-30.556%
2026-02-24	6.5000	6.6500	6.4100	6.4100	-5.037%	7	1,960	-21.997%
2026-02-23	6.7300	6.7500	6.7300	6.7500	+2.896%	12	1,953	-25.926%
2026-02-20	7.5000	7.5000	6.5600	6.5600	-10.991%	19	1,941	-23.780%
2026-02-19	7.3500	7.3700	7.3500	7.3700	+15.156%	23	1,926	-32.157%
2026-02-17	6.0000	6.8200	6.0000	6.4000	+6.845%	95	1,909	-21.875%
2026-02-13	6.0600	6.0600	5.9900	5.9900	+6.964%	3	1,815	-16.528%
2026-02-12	5.5000	5.6000	5.5000	5.6000	-1.582%	51	1,815	-10.714%
2026-02-11	5.8000	5.8000	5.6500	5.6900	-12.462%	8	1,764	-12.127%
2026-02-10	6.6900	6.6900	6.5000	6.5000	-5.109%	4	1,758	-23.077%
2026-02-09	7.1000	7.1000	6.6000	6.8500	+10.484%	7	1,756	-27.007%
2026-02-06	5.3000	6.2000	5.3000	6.2000	+11.712%	25	1,755	-19.355%
2026-02-05	6.1000	6.1000	5.4000	5.5500	-9.016%	135	1,730	-9.910%
2026-02-04	6.2800	6.2800	6.1000	6.1000	-18.340%	21	1,609	-18.033%
2026-02-03	7.5000	7.5000	7.4700	7.4700	+3.034%	3	1,608	-33.066%
2026-02-02	7.2000	7.2500	7.2000	7.2500	+5.839%	5	1,605	-31.034%
2026-01-30	7.6200	7.6200	6.8500	6.8500	-12.516%	36	1,604	-27.007%
2026-01-29	7.9100	7.9100	7.7500	7.8300	-10.514%	15	1,618	-36.143%
2026-01-28	9.3000	9.3000	8.7500	8.7500	-1.685%	20	1,623	-42.857%
2026-01-27	8.4800	8.9000	8.4800	8.9000	+15.584%	14	1,637	-43.820%
2026-01-26	7.6000	7.7000	7.6000	7.7000	-15.847%	6	1,626	-35.065%
2026-01-21	9.6800	9.6800	9.1500	9.1500	-4.188%	31	1,626	-45.355%
2026-01-20	9.5500	9.5500	9.5500	9.5500	-10.748%	1	1,605	-47.644%
2026-01-16	10.7000	10.7000	10.7000	10.7000	+13.108%	1	1,604	-53.271%
2026-01-15	9.7000	10.1300	9.4600	9.4600	-5.400%	27	1,604	-47.146%
2026-01-14	9.6500	10.0000	9.4000	10.0000	-7.407%	64	1,627	-50.000%
2026-01-13	9.9300	10.8000	9.7500	10.8000	+13.924%	73	1,609	-53.704%
2026-01-12	9.8600	11.0000	9.4800	9.4800	-11.814%	92	1,638	-47.257%
2026-01-09	10.8100	10.8100	10.7500	10.7500	-2.273%	90	1,594	-53.488%
2026-01-08	10.6500	11.0000	10.2600	11.0000	+27.907%	10	1,588	-54.545%
2026-01-07	9.2900	9.2900	8.6000	8.6000	-4.444%	15	1,585	-41.860%
2026-01-06	8.8500	9.0000	8.8500	9.0000	0.000%	28	1,586	-44.444%
2026-01-05	8.0000	9.0000	8.0000	9.0000	+20.805%	107	1,602	-44.444%
2026-01-02	7.0000	7.6000	7.0000	7.4500	+12.879%	127	1,680	-32.886%
2025-12-31	6.6000	7.0500	6.5000	6.6000	+11.864%	59	1,810	-24.242%
2025-12-30	5.5500	5.9500	5.5500	5.9000	+9.259%	7	1,810	-15.254%
2025-12-29	5.4000	5.4000	5.4000	5.4000	0.000%	2	1,813	-7.407%
2025-12-26	5.6000	5.6000	5.4000	5.4000	-8.475%	33	1,811	-7.407%
2025-12-23	6.1000	6.1000	5.9000	5.9000	-9.231%	100	1,822	-15.254%
2025-12-22	6.5000	6.5000	6.3600	6.5000	+7.438%	23	1,855	-23.077%
2025-12-19	5.2000	6.1000	5.1000	6.0500	+33.260%	39	1,855	-17.355%
2025-12-17	5.3000	5.3000	4.5400	4.5400	-14.340%	36	1,840	+10.132%
2025-12-16	5.2000	5.3000	5.2000	5.3000	+8.163%	43	1,874	-5.660%
2025-12-15	5.1000	5.1000	4.8700	4.9000	-16.949%	53	1,833	+2.041%
2025-12-12	6.3400	6.6000	5.9000	5.9000	-0.840%	26	1,844	-15.254%
2025-12-11	5.2000	5.9500	5.2000	5.9500	-0.833%	24	1,828	-15.966%
2025-12-10	5.6000	6.0000	5.6000	6.0000	-5.363%	15	1,820	-16.667%
2025-12-09	6.3400	6.3400	6.3400	6.3400	+0.635%	1	1,825	-21.136%
2025-12-08	6.3700	6.8000	6.1000	6.3000	+1.286%	24	1,826	-20.635%
2025-12-05	6.2200	6.2200	6.2200	6.2200	+1.138%	10	1,810	-19.614%
2025-12-04	6.0300	6.2000	5.9000	6.1500	+2.500%	16	1,800	-18.699%
2025-12-03	4.9800	6.1000	4.9000	6.0000	+4.167%	18	1,806	-16.667%
2025-12-02	5.8000	5.8000	5.4900	5.7600	+15.200%	22	1,790	-13.194%
2025-12-01	5.0000	5.0000	5.0000	5.0000	-5.660%	2	1,770	0.000%
2025-11-28	5.0000	5.3000	5.0000	5.3000	+3.922%	32	1,768	-5.660%
2025-11-26	5.3000	5.3000	5.1000	5.1000	-7.273%	12	1,763	-1.961%
2025-11-25	5.5000	5.5000	5.5000	5.5000	-1.786%	10	1,763	-9.091%
2025-11-24	5.5000	5.8000	5.5000	5.6000	+37.255%	8	1,753	-10.714%
2025-11-21	3.7400	4.0800	3.7400	4.0800	+2.000%	26	1,757	+22.549%
2025-11-20	4.0000	4.0000	4.0000	4.0000	-14.894%	2	1,731	+25.000%
2025-11-19	5.5000	5.5000	4.7000	4.7000	-4.082%	13	1,729	+6.383%
2025-11-18	4.8100	4.9000	4.8100	4.9000	+28.947%	12	1,740	+2.041%
2025-11-17	4.3000	4.3000	3.6200	3.8000	-24.752%	66	1,732	+31.579%
2025-11-14	3.7000	5.0500	3.7000	5.0500	+24.691%	50	1,732	-0.990%
2025-11-13	4.2000	4.3000	3.9000	4.0500	+30.645%	1,355	1,692	+23.457%
2025-11-12	3.1000	3.1000	3.1000	3.1000	-8.012%	10	636	+61.290%
2025-11-11	3.7000	3.7000	3.3700	3.3700	-3.161%	44	646	+48.368%
2025-11-07	2.8000	3.4800	2.8000	3.4800	+8.750%	45	603	+43.678%
2025-11-06	3.3000	3.3000	3.1500	3.2000	-11.357%	98	592	+56.250%
2025-11-05	3.5000	3.7000	3.5000	3.6100	-2.432%	20	660	+38.504%
2025-11-03	3.6000	3.7000	3.6000	3.7000	-7.500%	121	564	+35.135%
2025-10-30	3.7800	4.0000	3.7800	4.0000	-11.111%	15	564	+25.000%
2025-10-29	4.4000	4.5000	4.0000	4.5000	+7.143%	10	567	+11.111%
2025-10-28	4.6000	4.6300	4.2000	4.2000	-15.152%	106	564	+19.048%
2025-10-27	5.1200	5.1200	4.9500	4.9500	-4.808%	71	490	+1.010%
2025-10-24	5.5000	5.5000	5.1700	5.2000	+10.638%	13	490	-3.846%
2025-10-23	4.5000	4.7000	4.5000	4.7000	+10.849%	17	486	+6.383%
2025-10-22	4.2400	4.2400	4.2400	4.2400	-9.787%	5	480	+17.925%
2025-10-21	4.7000	4.7000	4.7000	4.7000	-8.203%	1	485	+6.383%
2025-10-20	5.1000	5.1200	5.1000	5.1200	-2.476%	6	485	-2.344%
2025-10-17	5.2000	5.3400	5.1000	5.2500	-0.943%	14	485	-4.762%
2025-10-16	6.6000	6.6000	5.3000	5.3000	-18.462%	36	488	-5.660%
2025-10-15	7.3000	7.6300	6.5000	6.5000	-24.419%	24	472	-23.077%
2025-10-13	6.9000	8.6000	6.9000	8.6000	+25.915%	35	482	-41.860%
2025-10-10	7.1000	7.4000	6.8300	6.8300	-9.536%	20	483	-26.794%
2025-10-09	7.9000	7.9000	7.3900	7.5500	-1.693%	40	478	-33.775%
2025-10-08	7.6800	7.6800	7.6800	7.6800	-10.698%	1	507	-34.896%
2025-10-07	8.6000	8.6000	8.6000	8.6000	+12.418%	1	508	-41.860%
2025-10-06	8.0000	8.0000	7.2800	7.6500	+20.662%	5	508	-34.641%
2025-10-03	6.8500	6.8500	6.2700	6.3400	+1.929%	3	512	-21.136%
2025-10-02	5.8000	6.2200	5.8000	6.2200	+29.583%	10	512	-19.614%
2025-10-01	4.8000	4.8000	4.8000	4.8000	-2.041%	1	514	+4.167%
2025-09-30	5.0400	5.0400	4.9000	4.9000	-5.769%	13	513	+2.041%
2025-09-29	5.2000	5.2000	5.2000	5.2000	+7.660%	55	503	-3.846%
2025-09-26	4.7000	4.9000	4.6000	4.8300	+0.625%	48	452	+3.520%
2025-09-25	4.2000	4.9600	4.2000	4.8000	+6.430%	73	415	+4.167%
2025-09-24	5.1000	5.2000	4.5100	4.5100	-13.269%	79	399	+10.865%
2025-09-23	4.5400	5.2000	4.5400	5.2000	+13.043%	213	402	-3.846%
2025-09-22	4.3000	4.6000	4.3000	4.6000	+15.000%	49	586	+8.696%
2025-09-19	4.0000	4.0000	3.9900	4.0000	+13.314%	101	581	+25.000%
2025-09-18	3.6000	3.6000	3.5300	3.5300	-4.595%	5	481	+41.643%
2025-09-17	3.7000	3.7000	3.7000	3.7000	+2.778%	1	484	+35.135%
2025-09-16	3.6500	3.6500	3.6000	3.6000	-10.000%	10	484	+38.889%
2025-09-15	3.9000	4.0000	3.8000	4.0000	0.000%	18	493	+25.000%
2025-09-12	4.0000	4.0000	3.9000	4.0000	+4.712%	9	484	+25.000%
2025-09-11	3.2800	3.8200	3.2800	3.8200	+24.837%	9	491	+30.890%
2025-09-10	3.0600	3.0600	3.0600	3.0600	+2.000%	3	491	+63.399%
2025-09-09	3.0900	3.1000	2.8500	3.0000	-18.478%	89	488	+66.667%
2025-09-08	3.8000	3.8000	3.6800	3.6800	+26.897%	43	402	+35.870%
2025-09-05	2.9000	2.9000	2.9000	2.9000	0.000%	2	396	+72.414%
2025-09-04	3.0000	3.0000	2.9000	2.9000	0.000%	7	398	+72.414%
2025-09-03	3.1000	3.2000	2.9000	2.9000	-6.452%	19	392	+72.414%
2025-09-02	3.4500	3.4500	1.2000	3.1000	-6.061%	25	396	+61.290%
2025-08-29	3.1000	3.4200	3.1000	3.3000	-2.941%	20	374	+51.515%
2025-08-28	3.4000	3.4000	3.4000	3.4000	+17.241%	2	374	+47.059%
2025-08-27	2.9000	2.9600	2.9000	2.9000	+13.725%	44	374	+72.414%
2025-08-26	3.0000	3.0000	2.3500	2.5500	-2.299%	68	356	+96.078%
2025-08-25	2.5000	2.7000	2.4500	2.6100	+15.487%	128	345	+91.571%
2025-08-22	2.0000	2.3500	1.6000	2.2600	+32.941%	86	295	+121.239%
2025-08-21	1.8500	1.8500	1.7000	1.7000	+6.250%	11	239	+194.118%
2025-08-20	1.5500	1.6300	1.4400	1.6000	-15.789%	23	228	+212.500%
2025-08-19	2.0000	2.0000	1.9000	1.9000	0.000%	207	0	+163.158%

.dark-mode .n6cxHR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n6cxHR{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115C4.5ONDS Jan 15 2027 4.50 Call (ONDS270115C00004500)option OPRA

ONDS20270115C4.5
ONDS Jan 15 2027 4.50 Call (ONDS270115C00004500)
option OPRA