Dark

ONDS20270115C4
ONDS Jan 15 2027 4.00 Call (ONDS270115C00004000)
option OPRA

EOD

Aug 13, 2026

5.05-12.478%(-0.72)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.2800	5.2900	5.0500	5.0500	-12.478%	66	1,241	0.000%
2026-08-12	6.0500	6.1500	5.7700	5.7700	-0.517%	75	1,295	-12.478%
2026-08-11	5.6500	5.8000	5.5500	5.8000	+0.870%	7	1,260	-12.931%
2026-08-10	5.7800	5.7800	5.6400	5.7500	+12.745%	6	1,253	-12.174%
2026-08-07	4.9500	5.3500	4.9500	5.1000	-6.422%	6	1,257	-0.980%
2026-08-05	5.4500	5.4500	5.4500	5.4500	+5.825%	5	1,261	-7.339%
2026-08-04	5.0000	5.2500	4.9500	5.1500	+11.957%	33	1,256	-1.942%
2026-08-03	4.7000	4.7000	4.5000	4.6000	+26.027%	29	1,287	+9.783%
2026-07-31	4.0000	4.0000	3.6500	3.6500	+4.286%	4	1,263	+38.356%
2026-07-30	3.5500	3.8000	3.5000	3.5000	-1.685%	3	1,261	+44.286%
2026-07-29	3.5600	3.7000	3.5600	3.5600	-7.532%	27	1,258	+41.854%
2026-07-28	3.8500	3.8500	3.8500	3.8500	-6.098%	7	1,232	+31.169%
2026-07-27	4.0500	4.1000	4.0500	4.1000	-5.747%	12	1,230	+23.171%
2026-07-24	3.9200	4.3500	3.9200	4.3500	-1.806%	36	1,242	+16.092%
2026-07-22	4.6700	4.7000	4.2500	4.4300	+11.028%	90	1,276	+13.995%
2026-07-21	3.8100	4.3000	3.7500	3.9900	+14.000%	30	1,229	+26.566%
2026-07-20	3.5000	3.5000	3.5000	3.5000	+16.667%	1	1,212	+44.286%
2026-07-17	3.0500	3.0500	2.8300	3.0000	-2.913%	40	1,211	+68.333%
2026-07-16	3.2000	3.2000	3.0000	3.0900	-11.714%	20	1,174	+63.430%
2026-07-15	3.6000	3.6000	3.5000	3.5000	-6.667%	2	1,160	+44.286%
2026-07-10	3.7200	3.9000	3.7200	3.7500	-12.791%	22	1,158	+34.667%
2026-07-09	4.3000	4.3000	4.3000	4.3000	+13.158%	1	1,163	+17.442%
2026-07-08	3.7500	3.8000	3.7500	3.8000	0.000%	11	1,162	+32.895%
2026-07-07	3.9500	3.9500	3.8000	3.8000	-10.588%	20	1,151	+32.895%
2026-07-06	3.9100	4.2500	3.9100	4.2500	+0.236%	5	1,132	+18.824%
2026-07-02	4.5000	4.9000	4.2400	4.2400	-6.813%	116	1,016	+19.104%
2026-07-01	4.5500	4.5500	4.5500	4.5500	-4.211%	1	1,016	+10.989%
2026-06-30	4.6000	4.7500	4.6000	4.7500	+6.502%	12	1,016	+6.316%
2026-06-29	4.4600	4.4600	4.4600	4.4600	+7.470%	1	1,007	+13.229%
2026-06-25	4.0000	4.2600	4.0000	4.1500	-2.353%	7	1,008	+21.687%
2026-06-24	4.6500	4.6500	4.1400	4.2500	-18.269%	13	1,004	+18.824%
2026-06-23	5.1500	5.2000	5.1000	5.2000	-4.587%	21	1,001	-2.885%
2026-06-22	5.5200	5.5200	5.2200	5.4500	+0.926%	34	980	-7.339%
2026-06-18	5.5000	5.5000	5.3500	5.4000	-3.052%	6	965	-6.481%
2026-06-17	5.5700	5.5700	5.5700	5.5700	-3.966%	5	965	-9.336%
2026-06-16	5.8000	5.8000	5.8000	5.8000	-1.024%	2	965	-12.931%
2026-06-15	5.8200	5.8600	5.8200	5.8600	0.000%	10	966	-13.823%
2026-06-12	5.8600	5.8600	5.8600	5.8600	+1.034%	5	966	-13.823%
2026-06-11	5.8000	5.8000	5.8000	5.8000	-1.695%	10	966	-12.931%
2026-06-10	5.9000	5.9000	5.9000	5.9000	-0.673%	1	956	-14.407%
2026-06-09	6.4300	6.4300	5.5400	5.9400	-30.526%	22	956	-14.983%
2026-06-04	8.5500	8.5500	8.5500	8.5500	-14.500%	1	947	-40.936%
2026-06-02	10.0000	10.0000	9.6200	10.0000	+4.712%	12	947	-49.500%
2026-06-01	9.2000	9.5500	9.2000	9.5500	+1.596%	60	943	-47.120%
2026-05-29	8.1500	9.6200	8.0000	9.4000	-0.529%	21	1,002	-46.277%
2026-05-28	8.5000	9.9000	8.5000	9.4500	+35.000%	63	1,001	-46.561%
2026-05-27	6.4500	7.0000	6.4500	7.0000	+25.000%	2	1,061	-27.857%
2026-05-22	5.7000	5.7000	5.6000	5.6000	-6.198%	7	1,063	-9.821%
2026-05-20	5.7500	5.9700	5.7500	5.9700	-0.334%	6	1,056	-15.410%
2026-05-19	5.9900	5.9900	5.9900	5.9900	-0.992%	2	1,056	-15.693%
2026-05-18	6.8000	6.8000	6.0500	6.0500	-14.789%	5	1,056	-16.529%
2026-05-15	7.8000	7.9900	7.1000	7.1000	-8.387%	29	1,056	-28.873%
2026-05-14	6.5500	7.8000	6.1000	7.7500	+43.519%	75	1,086	-34.839%
2026-05-13	5.4000	5.4000	5.4000	5.4000	+0.935%	1	1,137	-6.481%
2026-05-12	5.5900	5.5900	5.3500	5.3500	-9.014%	3	1,137	-5.607%
2026-05-11	5.7200	5.8800	5.7200	5.8800	+8.688%	25	1,137	-14.116%
2026-05-08	5.4000	5.4500	5.4000	5.4100	+3.048%	4	1,119	-6.654%
2026-05-07	5.4500	5.5500	5.2500	5.2500	-8.696%	90	1,118	-3.810%
2026-05-06	5.9000	5.9000	5.6300	5.7500	-9.449%	4	1,037	-12.174%
2026-05-04	6.2200	6.3500	6.2200	6.3500	+0.954%	6	1,038	-20.472%
2026-05-01	6.2900	6.2900	6.2900	6.2900	-4.697%	1	1,033	-19.714%
2026-04-30	6.6000	6.6000	6.6000	6.6000	+10.000%	2	1,033	-23.485%
2026-04-29	5.9800	6.0000	5.9800	6.0000	-16.782%	2	1,033	-15.833%
2026-04-27	6.7600	7.2100	6.6800	7.2100	+3.000%	5	1,035	-29.958%
2026-04-23	7.0000	7.0000	7.0000	7.0000	-7.407%	3	1,035	-27.857%
2026-04-22	7.5600	7.5600	7.5600	7.5600	+3.562%	1	1,038	-33.201%
2026-04-21	7.3000	7.5000	7.3000	7.3000	+0.275%	54	1,041	-30.822%
2026-04-20	7.0000	7.4000	7.0000	7.2800	+17.419%	56	1,041	-30.632%
2026-04-16	6.2000	6.2000	6.2000	6.2000	+3.333%	1	1,066	-18.548%
2026-04-15	6.0000	6.2000	5.9500	6.0000	+2.564%	6	1,067	-15.833%
2026-04-14	5.8500	5.9000	5.8500	5.8500	-2.500%	3	1,069	-13.675%
2026-04-13	5.9500	6.0000	5.9500	6.0000	+0.840%	2	1,069	-15.833%
2026-04-10	5.9500	5.9500	5.9500	5.9500	0.000%	1	1,071	-15.126%
2026-04-08	5.9500	5.9500	5.9500	5.9500	-4.800%	3	1,071	-15.126%
2026-04-06	6.2500	6.2500	6.2500	6.2500	+2.459%	20	1,073	-19.200%
2026-04-02	5.4000	6.1000	5.4000	6.1000	+10.307%	8	1,058	-17.213%
2026-04-01	5.7000	5.7000	5.5300	5.5300	+6.346%	21	1,058	-8.680%
2026-03-31	5.1900	5.2200	5.1900	5.2000	+10.638%	5	1,068	-2.885%
2026-03-30	4.9000	5.1000	4.7000	4.7000	-18.261%	17	1,068	+7.447%
2026-03-27	5.8000	5.8000	5.7500	5.7500	-16.058%	10	1,074	-12.174%
2026-03-26	6.5000	6.8500	6.5000	6.8500	-7.307%	11	1,081	-26.277%
2026-03-24	7.6100	7.7000	7.3100	7.3900	-1.467%	148	1,081	-31.664%
2026-03-18	8.0000	8.0000	7.5000	7.5000	+2.041%	5	1,136	-32.667%
2026-03-17	7.2500	7.3500	7.2500	7.3500	-0.136%	5	1,133	-31.293%
2026-03-16	7.3600	7.3600	7.3600	7.3600	+9.037%	1	1,136	-31.386%
2026-03-13	7.1000	7.1000	6.7500	6.7500	-6.250%	7	1,136	-25.185%
2026-03-12	6.7000	7.2000	6.5400	7.2000	+10.092%	32	1,137	-29.861%
2026-03-11	6.4000	6.5700	6.4000	6.5400	+1.869%	19	1,116	-22.783%
2026-03-09	6.6000	6.6000	6.0000	6.4200	-12.415%	107	1,109	-21.340%
2026-03-06	8.0000	8.0000	7.2500	7.3300	+4.714%	71	1,075	-31.105%
2026-03-04	7.0200	7.0200	7.0000	7.0000	-7.895%	2	1,142	-27.857%
2026-03-03	7.7500	7.7500	7.6000	7.6000	-8.654%	52	1,142	-33.553%
2026-03-02	7.6000	8.5200	7.6000	8.3200	+22.353%	20	1,095	-39.303%
2026-02-27	6.6000	6.8000	6.6000	6.8000	-8.356%	9	1,106	-25.735%
2026-02-25	7.4200	7.4200	7.4200	7.4200	+6.000%	11	1,098	-31.941%
2026-02-24	6.4100	7.0000	6.4100	7.0000	+1.449%	29	1,098	-27.857%
2026-02-23	7.3500	7.3500	6.9000	6.9000	-11.538%	19	1,098	-26.812%
2026-02-20	7.8000	7.8000	7.8000	7.8000	-1.887%	6	1,100	-35.256%
2026-02-19	7.9000	8.0500	7.7800	7.9500	+7.432%	23	1,100	-36.478%
2026-02-18	7.5300	7.5300	7.4000	7.4000	+7.246%	2	1,100	-31.757%
2026-02-17	6.9000	6.9000	6.9000	6.9000	+15.966%	1	1,101	-26.812%
2026-02-13	5.9500	5.9500	5.9500	5.9500	0.000%	1	1,102	-15.126%
2026-02-12	6.1000	6.1000	5.8000	5.9500	+0.847%	16	1,102	-15.126%
2026-02-11	6.3500	6.3500	5.9000	5.9000	-12.979%	5	1,095	-14.407%
2026-02-10	6.7800	6.7800	6.7800	6.7800	-5.175%	1	1,093	-25.516%
2026-02-09	7.1000	7.1700	6.9700	7.1500	+17.213%	8	1,094	-29.371%
2026-02-06	5.6000	6.1000	5.5000	6.1000	+2.521%	12	1,096	-17.213%
2026-02-05	6.3000	6.3000	5.9500	5.9500	-10.526%	4	1,102	-15.126%
2026-02-04	6.9600	6.9600	5.9500	6.6500	-16.352%	35	1,099	-24.060%
2026-02-03	7.5500	7.9500	7.5500	7.9500	+4.605%	13	1,106	-36.478%
2026-02-02	7.5000	7.6500	7.5000	7.6000	+6.294%	8	1,114	-33.553%
2026-01-30	7.9000	7.9000	7.1500	7.1500	-11.180%	39	1,114	-29.371%
2026-01-29	8.4000	8.4000	8.0500	8.0500	-10.556%	4	1,098	-37.267%
2026-01-28	9.7000	9.7000	9.0000	9.0000	0.000%	3	1,095	-43.889%
2026-01-27	8.2500	9.0000	8.2500	9.0000	+12.500%	35	1,092	-43.889%
2026-01-26	8.5600	8.6500	7.9000	8.0000	-17.949%	23	1,093	-36.875%
2026-01-22	9.7500	9.7500	9.7500	9.7500	-8.879%	5	1,104	-48.205%
2026-01-21	10.7500	10.7500	10.3200	10.7000	+10.309%	4	1,104	-52.804%
2026-01-20	10.1400	10.1400	9.7000	9.7000	+7.778%	7	1,104	-47.938%
2026-01-16	9.5000	9.5000	9.0000	9.0000	-10.000%	15	1,095	-43.889%
2026-01-14	9.9000	10.0000	9.6500	10.0000	0.000%	4	1,095	-49.500%
2026-01-13	10.0000	10.0000	10.0000	10.0000	-0.498%	1	1,098	-49.500%
2026-01-12	10.6100	11.6000	10.0000	10.0500	-2.332%	7	1,099	-49.751%
2026-01-09	10.8000	11.5500	10.2900	10.2900	-3.016%	31	1,103	-50.923%
2026-01-08	10.4500	11.6000	10.4500	10.6100	+15.326%	20	1,106	-52.403%
2026-01-07	9.1000	9.7500	9.1000	9.2000	-1.075%	12	1,112	-45.109%
2026-01-06	9.2500	9.3000	8.8600	9.3000	+1.639%	26	1,114	-45.699%
2026-01-05	8.2000	9.1500	8.2000	9.1500	+16.264%	34	1,124	-44.809%
2026-01-02	7.3500	7.8700	7.3500	7.8700	+12.108%	20	1,124	-35.832%
2025-12-31	6.4000	7.5000	6.4000	7.0200	+13.409%	73	1,132	-28.063%
2025-12-30	5.8000	6.3300	5.6700	6.1900	+8.596%	12	1,132	-18.417%
2025-12-29	5.5400	5.7000	5.5400	5.7000	-10.938%	2	1,134	-11.404%
2025-12-26	5.8800	6.4000	5.8800	6.4000	+1.587%	2	1,134	-21.094%
2025-12-24	6.3000	6.3000	6.3000	6.3000	+1.613%	1	1,134	-19.841%
2025-12-23	6.2000	6.2000	6.2000	6.2000	-8.824%	1	1,134	-18.548%
2025-12-22	6.8000	6.8000	6.6000	6.8000	+6.250%	9	1,135	-25.735%
2025-12-19	6.4000	6.4000	6.4000	6.4000	+20.755%	1	1,137	-21.094%
2025-12-18	5.5000	5.6000	5.3000	5.3000	+7.724%	33	1,138	-4.717%
2025-12-17	5.5000	5.5000	4.9200	4.9200	-8.209%	8	1,143	+2.642%
2025-12-16	5.3000	5.4000	5.2000	5.3600	+1.132%	23	1,137	-5.784%
2025-12-15	5.5000	5.5000	5.2000	5.3000	-19.697%	8	1,144	-4.717%
2025-12-12	6.2000	6.6000	5.2000	6.6000	+6.452%	31	1,143	-23.485%
2025-12-11	5.5000	6.2000	5.5000	6.2000	+40.909%	30	1,169	-18.548%
2025-12-10	6.0000	6.1000	4.4000	4.4000	-35.294%	20	1,195	+14.773%
2025-12-09	6.3000	6.9900	6.3000	6.8000	+1.493%	6	1,185	-25.735%
2025-12-08	6.8200	6.9000	6.2000	6.7000	+4.688%	16	1,185	-24.627%
2025-12-05	6.1600	6.4600	6.1000	6.4000	-3.030%	5	1,181	-21.094%
2025-12-04	6.3000	6.6000	6.3000	6.6000	+8.197%	21	1,182	-23.485%
2025-12-03	5.5000	6.3000	4.9800	6.1000	+6.272%	439	1,201	-17.213%
2025-12-02	5.8300	5.8300	5.7400	5.7400	+7.290%	2	1,223	-12.021%
2025-11-28	5.3700	5.4000	5.3500	5.3500	-2.727%	4	1,224	-5.607%
2025-11-26	5.2000	5.5000	5.2000	5.5000	-5.983%	26	1,224	-8.182%
2025-11-24	4.4800	6.0000	4.4800	5.8500	+32.353%	114	1,224	-13.675%
2025-11-21	4.2000	4.4200	4.1000	4.4200	+2.791%	95	1,235	+14.253%
2025-11-20	4.3000	4.4000	4.1000	4.3000	-15.686%	13	1,226	+17.442%
2025-11-19	5.3200	5.3200	5.1000	5.1000	-3.774%	80	1,225	-0.980%
2025-11-18	4.0000	5.4800	4.0000	5.3000	+32.500%	70	1,255	-4.717%
2025-11-17	4.0000	4.2000	3.8800	4.0000	-17.184%	35	1,218	+26.250%
2025-11-14	4.7000	5.2700	4.6500	4.8300	+13.647%	30	1,201	+4.555%
2025-11-13	4.5000	4.9000	4.1000	4.2500	+25.000%	31	1,200	+18.824%
2025-11-12	3.8000	4.6800	3.4000	3.4000	-2.857%	38	1,209	+48.529%
2025-11-11	3.7600	3.7600	3.5000	3.5000	-10.026%	6	1,217	+44.286%
2025-11-10	3.7000	3.8900	3.7000	3.8900	+6.868%	7	1,211	+29.820%
2025-11-07	3.0000	3.7000	3.0000	3.6400	+13.750%	60	1,210	+38.736%
2025-11-06	3.6000	3.6000	3.2000	3.2000	-11.111%	18	1,160	+57.813%
2025-11-05	3.8000	3.8000	3.6000	3.6000	-12.195%	2	1,154	+40.278%
2025-11-04	3.8000	4.3000	3.8000	4.1000	+5.128%	24	1,152	+23.171%
2025-11-03	4.3000	4.3000	3.6000	3.9000	-2.500%	15	1,136	+29.487%
2025-10-31	4.0000	4.2000	4.0000	4.0000	0.000%	39	1,136	+26.250%
2025-10-30	4.2000	4.2000	4.0000	4.0000	-11.894%	20	1,099	+26.250%
2025-10-29	4.3000	4.5400	4.3000	4.5400	+5.581%	4	1,082	+11.233%
2025-10-28	4.9000	4.9000	4.3000	4.3000	-24.561%	14	1,082	+17.442%
2025-10-27	5.7000	5.7000	5.7000	5.7000	+23.913%	1	1,077	-11.404%
2025-10-23	4.6000	4.6000	4.6000	4.6000	+4.545%	1	1,077	+9.783%
2025-10-22	4.5000	4.8000	4.1900	4.4000	-15.385%	19	1,076	+14.773%
2025-10-21	5.2000	5.2000	5.2000	5.2000	-1.887%	5	1,077	-2.885%
2025-10-20	5.4000	5.4000	5.1000	5.3000	-6.526%	22	1,072	-4.717%
2025-10-16	6.5000	6.5700	5.5000	5.6700	-26.364%	65	1,077	-10.935%
2025-10-14	7.5000	7.7000	7.5000	7.7000	-4.585%	30	1,122	-34.416%
2025-10-13	8.4300	8.4600	8.0700	8.0700	+18.676%	301	1,113	-37.423%
2025-10-10	7.5000	7.5000	6.7000	6.8000	-15.000%	24	1,254	-25.735%
2025-10-09	8.3000	8.3000	8.0000	8.0000	+0.629%	13	1,270	-36.875%
2025-10-08	7.9500	7.9500	7.9500	7.9500	-0.625%	4	1,277	-36.478%
2025-10-07	8.5000	8.6000	7.4000	8.0000	0.000%	47	1,277	-36.875%
2025-10-06	7.8000	8.3900	7.6000	8.0000	+14.286%	89	1,258	-36.875%
2025-10-03	7.0000	7.0000	6.6000	7.0000	+9.375%	156	1,188	-27.857%
2025-10-02	5.0000	6.5000	5.0000	6.4000	+30.612%	99	1,202	-21.094%
2025-10-01	5.1000	5.1200	4.9000	4.9000	-7.547%	5	1,270	+3.061%
2025-09-30	5.2000	5.3000	5.1000	5.3000	-5.357%	7	1,269	-4.717%
2025-09-29	5.8000	6.0000	5.5200	5.6000	+15.702%	229	1,265	-9.821%
2025-09-26	5.0000	5.0000	4.8000	4.8400	-6.019%	205	1,376	+4.339%
2025-09-25	4.2500	5.1500	4.2500	5.1500	+7.292%	127	1,581	-1.942%
2025-09-24	5.2800	5.2800	4.7700	4.8000	+17.073%	123	1,618	+5.208%
2025-09-23	4.9000	5.3000	4.1000	4.1000	-14.583%	372	1,628	+23.171%
2025-09-22	4.3000	4.8800	4.3000	4.8000	+11.628%	235	1,813	+5.208%
2025-09-19	4.2300	4.3000	4.1000	4.3000	+2.625%	228	1,612	+17.442%
2025-09-18	3.9000	4.1900	3.7600	4.1900	+12.032%	113	1,502	+20.525%
2025-09-17	3.8200	3.8200	3.5800	3.7400	-3.359%	70	1,500	+35.027%
2025-09-16	3.9000	3.9000	3.7000	3.8700	-7.857%	22	1,504	+30.491%
2025-09-15	4.2500	4.2500	3.9500	4.2000	+1.205%	624	1,506	+20.238%
2025-09-12	3.9600	4.2400	3.9000	4.1500	+3.234%	30	1,870	+21.687%
2025-09-11	3.4000	4.0200	3.0000	4.0200	+14.857%	343	1,879	+25.622%
2025-09-10	3.2000	3.6000	3.2000	3.5000	+14.007%	51	1,883	+44.286%
2025-09-09	3.2500	3.3000	3.0000	3.0700	-19.211%	349	1,868	+64.495%
2025-09-08	3.6000	4.0000	3.6000	3.8000	+27.517%	89	1,575	+32.895%
2025-09-05	3.2000	3.2000	2.9800	2.9800	-6.875%	12	1,602	+69.463%
2025-09-04	3.1000	3.2000	3.0000	3.2000	+4.235%	24	1,592	+57.813%
2025-09-03	3.4000	3.6000	3.0700	3.0700	-12.286%	28	1,581	+64.495%
2025-09-02	3.3400	4.2000	3.3000	3.5000	0.000%	78	1,563	+44.286%
2025-08-29	3.7300	3.7300	3.3400	3.5000	+6.061%	96	1,606	+44.286%
2025-08-28	3.1000	3.6800	3.1000	3.3000	+13.793%	77	1,606	+53.030%
2025-08-27	2.8000	3.2000	2.8000	2.9000	+1.754%	94	1,568	+74.138%
2025-08-26	3.0000	3.0000	2.4000	2.8500	+3.636%	530	1,587	+77.193%
2025-08-25	3.2000	3.2000	2.5300	2.7500	+10.000%	717	1,180	+83.636%
2025-08-22	2.0000	2.6000	2.0000	2.5000	+25.000%	329	790	+102.000%
2025-08-21	1.9000	2.0000	1.7300	2.0000	+5.263%	196	501	+152.500%
2025-08-20	1.8500	1.9000	1.5400	1.9000	+8.571%	88	337	+165.789%
2025-08-19	2.1500	2.6500	1.7500	1.7500	-16.667%	186	251	+188.571%
2025-08-18	2.2500	2.5000	1.9000	2.1000	0.000%	139	108	+140.476%

.dark-mode .clHXlX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .clHXlX{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115C4ONDS Jan 15 2027 4.00 Call (ONDS270115C00004000)option OPRA

ONDS20270115C4
ONDS Jan 15 2027 4.00 Call (ONDS270115C00004000)
option OPRA