Dark

ONDS20270115C5
ONDS Jan 15 2027 5.00 Call (ONDS270115C00005000)
option OPRA

EOD

Sep 28, 2026

3.01+1.689%(+0.05)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.7500	3.0100	2.7500	3.0100	+1.689%	16	9,912	0.000%
2026-09-25	2.9600	2.9600	2.9600	2.9600	+3.860%	10	9,921	+1.689%
2026-09-24	2.5700	2.8500	2.4500	2.8500	0.000%	66	9,921	+5.614%
2026-09-23	2.8500	3.0300	2.8200	2.8500	-3.061%	40	9,930	+5.614%
2026-09-22	2.7000	2.9400	2.7000	2.9400	+10.526%	40	9,904	+2.381%
2026-09-21	2.8100	2.8700	2.6500	2.6600	+0.758%	151	9,882	+13.158%
2026-09-18	2.7900	2.7900	2.6000	2.6400	-3.297%	16	9,865	+14.015%
2026-09-17	2.6000	2.7300	2.6000	2.7300	+12.346%	23	9,867	+10.256%
2026-09-16	2.5200	2.6000	2.3800	2.4300	-6.178%	22	9,863	+23.868%
2026-09-15	2.5100	2.7500	2.5100	2.5900	-0.385%	86	9,865	+16.216%
2026-09-14	2.4900	2.7400	2.4900	2.6000	-3.346%	9	9,814	+15.769%
2026-09-11	2.6000	2.6900	2.5900	2.6900	+1.894%	120	9,815	+11.896%
2026-09-10	2.7500	2.8600	2.6300	2.6400	-3.297%	106	9,885	+14.015%
2026-09-09	2.9000	2.9000	2.7300	2.7300	-9.302%	3	9,832	+10.256%
2026-09-08	3.1200	3.2000	3.0000	3.0100	+2.381%	111	9,831	0.000%
2026-09-04	2.9400	3.1000	2.8800	2.9400	-2.000%	40	9,764	+2.381%
2026-09-03	3.0000	3.0000	2.9500	3.0000	+1.010%	11	9,764	+0.333%
2026-09-02	2.6500	2.9700	2.6500	2.9700	+14.231%	1,003	9,760	+1.347%
2026-09-01	2.6800	2.6800	2.4200	2.6000	-13.043%	1,488	9,751	+15.769%
2026-08-31	3.3000	3.3000	2.9700	2.9900	-8.000%	48	8,275	+0.669%
2026-08-28	3.7000	3.9000	3.2500	3.2500	-19.154%	23	8,255	-7.385%
2026-08-27	3.6000	4.0800	3.6000	4.0200	+16.522%	1,706	8,245	-25.124%
2026-08-26	3.3800	3.6000	3.3400	3.4500	-1.989%	2,569	8,750	-12.754%
2026-08-25	3.6000	3.6100	3.5200	3.5200	-2.222%	107	6,521	-14.489%
2026-08-24	3.5500	3.6200	3.5500	3.6000	-11.980%	16	6,523	-16.389%
2026-08-21	4.1000	4.1000	3.8800	4.0900	+12.055%	7	6,522	-26.406%
2026-08-20	4.0000	4.0000	3.5800	3.6500	-13.095%	125	6,520	-17.534%
2026-08-19	4.0500	4.2000	4.0500	4.2000	0.000%	167	6,476	-28.333%
2026-08-18	4.0500	4.4500	4.0500	4.2000	-2.098%	53	6,400	-28.333%
2026-08-17	4.4000	4.4000	3.8000	4.2900	-5.507%	50	6,369	-29.837%
2026-08-14	4.6000	4.8000	4.5400	4.5400	+6.824%	250	6,352	-33.700%
2026-08-13	4.3000	4.7400	4.1500	4.2500	-16.667%	962	6,338	-29.176%
2026-08-12	5.1000	5.2300	5.0000	5.1000	+2.000%	180	6,014	-40.980%
2026-08-11	4.7900	5.0000	4.7300	5.0000	+5.263%	46	5,921	-39.800%
2026-08-10	4.8500	4.9500	4.5500	4.7500	+6.264%	254	5,906	-36.632%
2026-08-07	4.5000	4.5000	4.4700	4.4700	+6.938%	3	5,899	-32.662%
2026-08-06	4.5500	4.6200	4.1800	4.1800	-5.000%	59	5,900	-27.990%
2026-08-05	4.5000	4.6500	4.3700	4.4000	-2.222%	30	5,881	-31.591%
2026-08-04	4.5000	4.5500	4.2500	4.5000	+9.756%	201	5,855	-33.111%
2026-08-03	3.4000	4.1000	3.4000	4.1000	+38.983%	120	5,798	-26.585%
2026-07-31	3.4500	3.4500	2.9500	2.9500	-7.813%	3	5,822	+2.034%
2026-07-30	3.0000	3.2000	3.0000	3.2000	+18.959%	3	5,821	-5.938%
2026-07-29	3.4500	3.4500	2.6900	2.6900	-19.219%	63	5,822	+11.896%
2026-07-28	3.2000	3.4000	3.1600	3.3300	-8.767%	90	5,778	-9.610%
2026-07-27	3.6500	3.6500	3.4500	3.6500	+2.241%	10	5,781	-17.534%
2026-07-24	3.5100	3.7000	3.4300	3.5700	-0.833%	59	5,778	-15.686%
2026-07-23	3.7000	3.8000	3.4500	3.6000	-2.703%	44	5,824	-16.389%
2026-07-22	3.5000	4.1000	3.5000	3.7000	+11.446%	180	5,817	-18.649%
2026-07-21	3.0000	3.5500	3.0000	3.3200	+22.059%	484	5,842	-9.337%
2026-07-20	2.5000	2.7800	2.4900	2.7200	+10.569%	49	5,499	+10.662%
2026-07-17	2.2500	2.5900	2.2500	2.4600	-2.767%	132	5,452	+22.358%
2026-07-16	2.7000	2.7400	2.4100	2.5300	-11.228%	242	5,414	+18.972%
2026-07-15	3.0500	3.0500	2.6200	2.8500	-9.524%	133	5,413	+5.614%
2026-07-14	2.9000	3.2000	2.9000	3.1500	+10.140%	60	5,348	-4.444%
2026-07-13	3.0500	3.0500	2.7600	2.8600	-6.230%	304	5,327	+5.245%
2026-07-10	3.2500	3.2500	3.0500	3.0500	-10.294%	42	5,212	-1.311%
2026-07-09	3.5200	3.6000	3.4000	3.4000	+5.263%	169	5,193	-11.471%
2026-07-08	3.1000	3.3500	3.1000	3.2300	-0.615%	104	5,053	-6.811%
2026-07-07	3.4700	3.4700	3.2000	3.2500	-10.959%	88	5,050	-7.385%
2026-07-06	3.2000	3.6500	3.2000	3.6500	+11.280%	137	4,967	-17.534%
2026-07-02	3.7500	3.8000	3.2500	3.2800	-12.997%	293	4,952	-8.232%
2026-07-01	3.8000	4.0800	3.7000	3.7700	-6.219%	18	4,952	-20.159%
2026-06-30	4.0400	4.1000	3.7500	4.0200	+6.349%	182	4,956	-25.124%
2026-06-29	3.6000	3.8000	3.4000	3.7800	+4.132%	171	4,974	-20.370%
2026-06-26	3.4200	3.6300	3.4200	3.6300	+3.714%	85	4,835	-17.080%
2026-06-25	3.3000	3.6000	3.1500	3.5000	+1.449%	156	4,866	-14.000%
2026-06-24	4.1500	4.1500	3.4500	3.4500	-17.857%	130	4,836	-12.754%
2026-06-23	4.3500	4.5000	4.2000	4.2000	-8.696%	119	4,753	-28.333%
2026-06-22	4.9000	4.9000	4.5000	4.6000	-2.128%	96	4,713	-34.565%
2026-06-18	4.8000	4.8000	4.6400	4.7000	-2.287%	45	4,622	-35.957%
2026-06-17	4.7800	4.9500	4.7800	4.8100	-0.825%	26	4,622	-37.422%
2026-06-16	5.0000	5.0000	4.8500	4.8500	-6.371%	22	4,622	-37.938%
2026-06-15	5.4000	5.4000	5.1500	5.1800	+3.393%	195	4,394	-41.892%
2026-06-12	5.0000	5.2500	4.9000	5.0100	-5.827%	225	4,394	-39.920%
2026-06-11	5.1700	5.4500	5.0000	5.3200	+5.347%	128	4,394	-43.421%
2026-06-10	5.1000	5.2000	5.0500	5.0500	-5.253%	28	4,349	-40.396%
2026-06-09	5.5300	5.5300	4.8000	5.3300	-8.889%	127	4,343	-43.527%
2026-06-08	6.2000	6.3800	5.8500	5.8500	-3.306%	64	4,247	-48.547%
2026-06-05	6.5000	6.5000	5.9500	6.0500	-17.910%	238	4,222	-50.248%
2026-06-04	7.2000	7.6000	7.2000	7.3700	-0.405%	41	4,344	-59.159%
2026-06-03	7.3000	7.4000	7.2400	7.4000	-18.142%	40	4,381	-59.324%
2026-06-02	9.2000	9.5000	8.8500	9.0400	-0.659%	26	4,379	-66.704%
2026-06-01	8.7200	9.2100	8.6300	9.1000	+3.409%	207	4,389	-66.923%
2026-05-29	7.5000	8.8000	7.1500	8.8000	+2.326%	177	4,456	-65.795%
2026-05-28	7.5000	9.0700	7.5000	8.6000	+31.298%	804	4,404	-65.000%
2026-05-27	5.6000	6.6100	5.5000	6.5500	+22.430%	427	4,963	-54.046%
2026-05-26	5.1000	5.8400	5.1000	5.3500	+10.766%	444	5,101	-43.738%
2026-05-22	5.0300	5.0500	4.8300	4.8300	0.000%	22	4,775	-37.681%
2026-05-21	5.0300	5.1000	4.8000	4.8300	-7.115%	36	4,766	-37.681%
2026-05-20	4.9000	5.2000	4.9000	5.2000	+6.339%	57	4,766	-42.115%
2026-05-19	5.5000	5.5000	4.8000	4.8900	-11.892%	49	4,667	-38.446%
2026-05-18	5.9000	5.9000	5.2800	5.5500	-10.484%	26	4,667	-45.766%
2026-05-15	7.0000	7.5000	6.2000	6.2000	-12.676%	51	4,667	-51.452%
2026-05-14	5.7500	7.2500	5.5000	7.1000	+47.917%	259	4,644	-57.606%
2026-05-13	4.6500	4.9000	4.6000	4.8000	+1.053%	31	4,709	-37.292%
2026-05-12	4.8400	4.8400	4.6500	4.7500	-7.227%	112	4,709	-36.632%
2026-05-11	4.6500	5.2500	4.6000	5.1200	+10.108%	102	4,709	-41.211%
2026-05-08	4.5800	4.7500	4.5000	4.6500	-1.064%	48	4,733	-35.269%
2026-05-07	4.9800	4.9800	4.6500	4.7000	-6.000%	90	4,742	-35.957%
2026-05-06	5.0000	5.2000	4.9000	5.0000	-3.846%	67	4,744	-39.800%
2026-05-05	5.5000	5.5000	5.0500	5.2000	-5.455%	187	4,712	-42.115%
2026-05-04	5.9000	5.9000	5.5000	5.5000	-1.786%	34	4,692	-45.273%
2026-05-01	5.8000	5.8000	5.6000	5.6000	+0.901%	113	4,691	-46.250%
2026-04-30	5.5500	5.5500	5.5500	5.5500	+3.738%	1	4,691	-45.766%
2026-04-29	5.6500	5.6500	5.3000	5.3500	-13.710%	86	4,691	-43.738%
2026-04-28	6.2000	6.2000	6.2000	6.2000	-6.061%	3	4,648	-51.452%
2026-04-27	6.1500	6.6000	6.0000	6.6000	+3.937%	33	4,651	-54.394%
2026-04-24	6.0900	6.3500	6.0900	6.3500	+5.833%	127	4,647	-52.598%
2026-04-23	6.5000	6.6000	6.0000	6.0000	-10.045%	53	4,768	-49.833%
2026-04-22	7.0000	7.0000	6.6700	6.6700	-0.448%	30	4,742	-54.873%
2026-04-21	6.7000	6.8500	6.7000	6.7000	0.000%	226	4,571	-55.075%
2026-04-20	5.7000	6.7000	5.7000	6.7000	+15.517%	256	4,571	-55.075%
2026-04-17	6.0000	6.1000	5.5300	5.8000	-0.855%	116	4,699	-48.103%
2026-04-16	6.0000	6.0000	5.5000	5.8500	+1.739%	45	4,709	-48.547%
2026-04-15	5.3500	5.7500	5.3000	5.7500	+8.491%	50	4,724	-47.652%
2026-04-14	5.3400	5.4000	5.1500	5.3000	-3.461%	278	4,756	-43.208%
2026-04-13	4.8000	5.4900	4.7000	5.4900	+9.145%	109	5,005	-45.173%
2026-04-10	5.1500	5.2500	4.9500	5.0300	+1.616%	70	4,995	-40.159%
2026-04-09	5.1500	5.2500	4.9500	4.9500	-8.503%	59	4,991	-39.192%
2026-04-08	6.0000	6.0000	5.4100	5.4100	+1.121%	44	4,932	-44.362%
2026-04-07	5.3000	5.4000	5.3000	5.3500	-3.604%	84	4,895	-43.738%
2026-04-06	5.5500	5.6000	5.5000	5.5500	-0.180%	31	4,813	-45.766%
2026-04-02	4.7600	5.5600	4.7600	5.5600	+12.779%	4	4,817	-45.863%
2026-04-01	5.1000	5.2500	4.9300	4.9300	-1.400%	7	4,817	-38.945%
2026-03-31	4.4600	5.0000	4.4600	5.0000	+19.617%	27	4,814	-39.800%
2026-03-30	4.9500	4.9500	4.0200	4.1800	-15.556%	117	4,810	-27.990%
2026-03-27	5.2000	5.2000	4.8000	4.9500	-9.007%	192	4,782	-39.192%
2026-03-26	5.9800	6.0500	5.4400	5.4400	-13.651%	66	4,732	-44.669%
2026-03-25	6.8000	6.8000	6.3000	6.3000	-5.263%	61	4,744	-52.222%
2026-03-24	7.0500	7.2000	6.6400	6.6500	-2.635%	256	4,766	-54.737%
2026-03-23	5.8500	6.8500	5.8500	6.8300	+12.521%	237	4,700	-55.930%
2026-03-20	6.5500	6.5500	5.9500	6.0700	-10.472%	52	4,688	-50.412%
2026-03-19	6.1900	6.7900	6.1900	6.7800	-1.166%	189	4,674	-55.605%
2026-03-18	7.5000	7.5000	6.8000	6.8600	-2.000%	169	4,847	-56.122%
2026-03-17	6.3500	7.1000	6.3000	7.0000	+12.360%	248	4,826	-57.000%
2026-03-16	6.5900	6.6500	6.2300	6.2300	-0.320%	31	5,042	-51.685%
2026-03-13	6.6400	6.9000	6.1500	6.2500	-2.799%	36	5,062	-51.840%
2026-03-12	6.0500	6.6500	5.9000	6.4300	+9.727%	124	5,039	-53.188%
2026-03-11	6.2000	6.3200	5.7000	5.8600	-9.846%	77	5,068	-48.635%
2026-03-10	6.0500	6.5000	6.0500	6.5000	+12.457%	17	5,011	-53.692%
2026-03-09	6.0000	6.0000	5.4600	5.7800	-3.667%	181	5,010	-47.924%
2026-03-06	6.6000	7.5000	5.9200	6.0000	-9.366%	48	4,922	-49.833%
2026-03-05	7.0000	7.0000	6.1500	6.6200	-3.358%	637	4,947	-54.532%
2026-03-04	6.8000	6.8500	6.1700	6.8500	+12.295%	22	4,728	-56.058%
2026-03-03	6.8500	6.8500	6.0000	6.1000	-7.576%	47	4,726	-50.656%
2026-03-02	7.0000	8.1500	6.6000	6.6000	+6.624%	210	4,704	-54.394%
2026-02-27	6.4700	6.4700	5.8500	6.1900	-4.769%	35	4,697	-51.373%
2026-02-26	6.3300	6.5000	6.2800	6.5000	-3.988%	19	4,684	-53.692%
2026-02-25	6.7500	6.9400	6.5000	6.7700	+10.081%	12	4,664	-55.539%
2026-02-24	5.8000	6.1600	5.8000	6.1500	-3.906%	15	4,664	-51.057%
2026-02-23	6.5500	6.5900	6.1000	6.4000	+3.728%	517	4,654	-52.969%
2026-02-20	7.2000	7.2000	6.1700	6.1700	-11.983%	65	4,770	-51.216%
2026-02-19	7.5300	7.5300	7.0000	7.0100	+1.594%	47	4,751	-57.061%
2026-02-18	6.4500	7.2400	6.4400	6.9000	+12.195%	181	4,755	-56.377%
2026-02-17	5.4500	6.5700	5.4500	6.1500	+9.236%	200	4,796	-51.057%
2026-02-13	5.5000	5.9000	5.5000	5.6300	+6.831%	34	4,681	-46.536%
2026-02-12	5.5500	5.5500	5.1600	5.2700	-4.182%	40	4,681	-42.884%
2026-02-11	6.0000	6.0000	5.3000	5.5000	-8.333%	193	4,674	-45.273%
2026-02-10	6.6500	6.6500	6.0000	6.0000	-6.977%	41	4,509	-49.833%
2026-02-09	6.1300	6.7500	6.1300	6.4500	+8.403%	69	4,505	-53.333%
2026-02-06	5.2800	5.9500	5.0800	5.9500	+20.202%	295	4,499	-49.412%
2026-02-05	5.7300	5.7300	4.9500	4.9500	-17.500%	904	4,298	-39.192%
2026-02-04	6.8000	6.8000	5.6500	6.0000	-16.667%	147	4,007	-49.833%
2026-02-03	7.4900	7.5000	6.8000	7.2000	-4.000%	71	3,932	-58.194%
2026-02-02	6.9000	7.5000	6.4800	7.5000	+14.504%	51	3,897	-59.867%
2026-01-30	7.4000	8.7000	6.5000	6.5500	-12.667%	145	3,880	-54.046%
2026-01-29	8.2000	8.2000	7.4500	7.5000	-12.281%	97	3,891	-59.867%
2026-01-28	10.0500	10.0500	8.5500	8.5500	+2.395%	13	3,827	-64.795%
2026-01-27	7.5500	8.6500	7.5500	8.3500	+12.838%	55	3,833	-63.952%
2026-01-26	8.5500	8.5500	7.2100	7.4000	-10.303%	141	3,846	-59.324%
2026-01-23	9.1000	9.1000	8.2000	8.2500	-4.624%	14	3,797	-63.515%
2026-01-22	8.7000	8.8000	8.6500	8.6500	-6.486%	15	3,800	-65.202%
2026-01-21	10.2500	10.2500	8.2000	9.2500	+2.210%	159	3,807	-67.459%
2026-01-20	8.3500	10.0300	8.3500	9.0500	+6.471%	240	3,907	-66.740%
2026-01-16	9.6000	9.7500	8.5000	8.5000	-9.574%	70	3,840	-64.588%
2026-01-15	9.4000	9.5500	9.2000	9.4000	+1.075%	31	3,840	-67.979%
2026-01-14	9.7000	9.7000	9.1200	9.3000	-7.830%	37	3,818	-67.634%
2026-01-13	9.4000	10.3700	9.4000	10.0900	+10.879%	25	3,796	-70.168%
2026-01-12	10.2000	11.0400	9.0000	9.1000	-6.186%	92	3,799	-66.923%
2026-01-09	10.3100	11.0000	9.7000	9.7000	-3.000%	108	3,830	-68.969%
2026-01-08	9.2700	11.0500	9.2700	10.0000	+19.048%	143	3,917	-69.900%
2026-01-07	9.0000	9.0000	8.4000	8.4000	-7.692%	11	4,018	-64.167%
2026-01-06	8.5100	9.1000	8.4000	9.1000	+4.598%	26	4,018	-66.923%
2026-01-05	7.5500	8.7000	7.4500	8.7000	+17.568%	263	4,041	-65.402%
2026-01-02	6.6100	7.4000	6.4500	7.4000	+15.625%	396	4,143	-59.324%
2025-12-31	6.0000	6.9200	5.9500	6.4000	+16.364%	287	4,486	-52.969%
2025-12-30	5.3000	5.9000	5.2000	5.5000	+5.769%	130	4,486	-45.273%
2025-12-29	5.1000	5.3000	4.9200	5.2000	+0.386%	59	4,449	-42.115%
2025-12-26	5.8000	5.8000	5.1800	5.1800	-9.123%	260	4,403	-41.892%
2025-12-24	5.7000	5.8000	5.6300	5.7000	-0.175%	48	4,101	-47.193%
2025-12-23	6.0000	6.4000	5.5000	5.7100	-4.034%	227	4,101	-47.285%
2025-12-22	6.2000	6.4000	5.9000	5.9500	+0.847%	266	4,082	-49.412%
2025-12-19	4.9000	5.9200	4.9000	5.9000	+22.917%	64	4,005	-48.983%
2025-12-18	4.9500	5.0000	4.7600	4.8000	+9.091%	123	3,969	-37.292%
2025-12-17	5.3000	5.3000	4.3600	4.4000	-13.043%	22	3,857	-31.591%
2025-12-16	5.0000	5.1100	4.8000	5.0600	+5.417%	170	3,843	-40.514%
2025-12-15	5.8000	5.8000	4.5000	4.8000	-24.171%	112	3,827	-37.292%
2025-12-12	5.8000	6.3300	5.3200	6.3300	+8.390%	24	3,821	-52.449%
2025-12-11	5.6000	5.8400	5.6000	5.8400	+10.816%	15	3,831	-48.459%
2025-12-10	6.1000	6.1000	5.2700	5.2700	-17.656%	151	3,836	-42.884%
2025-12-09	6.0000	6.4000	5.9000	6.4000	+6.667%	14	3,744	-52.969%
2025-12-08	6.3000	6.4000	5.9000	6.0000	+1.695%	87	3,743	-49.833%
2025-12-05	6.0000	6.0000	5.3000	5.9000	-3.279%	186	3,795	-48.983%
2025-12-04	5.6000	6.1000	5.6000	6.1000	+4.452%	70	3,852	-50.656%
2025-12-03	4.7400	5.8400	4.5900	5.8400	+10.189%	61	3,855	-48.459%
2025-12-02	4.7000	5.4000	4.7000	5.3000	+12.766%	42	3,844	-43.208%
2025-12-01	4.8000	5.0000	4.6000	4.7000	-4.472%	57	3,839	-35.957%
2025-11-28	5.2000	5.2000	4.8300	4.9200	-5.385%	24	3,804	-38.821%
2025-11-26	5.4200	5.4200	4.8000	5.2000	-3.346%	135	3,709	-42.115%
2025-11-25	5.5000	5.6400	5.1200	5.3800	-5.614%	174	3,709	-44.052%
2025-11-24	4.4000	5.7000	4.4000	5.7000	+39.024%	308	3,611	-47.193%
2025-11-21	3.9300	4.1900	3.5000	4.1000	+11.413%	141	3,793	-26.585%
2025-11-20	4.7000	4.7200	3.6800	3.6800	-18.222%	159	3,822	-18.207%
2025-11-19	5.0000	5.2000	4.5000	4.5000	-11.765%	49	3,766	-33.111%
2025-11-18	4.0000	5.1000	3.9900	5.1000	+38.587%	229	3,756	-40.980%
2025-11-17	4.6000	4.6000	3.5000	3.6800	-18.222%	127	3,753	-18.207%
2025-11-14	4.8000	4.9500	4.5000	4.5000	+14.796%	171	3,703	-33.111%
2025-11-13	4.0000	4.2600	3.6000	3.9200	+25.641%	180	3,615	-23.214%
2025-11-12	3.4500	3.5000	3.1000	3.1200	-5.455%	155	3,687	-3.526%
2025-11-11	3.5000	3.5800	3.3000	3.3000	-5.714%	65	3,626	-8.788%
2025-11-10	3.7000	3.8000	3.3500	3.5000	+3.550%	401	3,562	-14.000%
2025-11-07	2.8000	3.3800	2.7500	3.3800	+16.552%	243	3,250	-10.947%
2025-11-06	3.4000	3.4000	2.9000	2.9000	-15.942%	203	3,230	+3.793%
2025-11-05	3.5000	3.7000	3.3600	3.4500	-1.429%	45	3,111	-12.754%
2025-11-04	3.2000	4.0000	3.2000	3.5000	-1.961%	218	3,103	-14.000%
2025-11-03	3.6000	3.8000	3.3000	3.5700	-7.273%	110	3,122	-15.686%
2025-10-31	3.7500	4.0000	3.6600	3.8500	+0.522%	92	3,122	-21.818%
2025-10-30	3.9000	4.0000	3.6500	3.8300	-7.039%	147	3,053	-21.410%
2025-10-29	4.0000	4.4300	3.9000	4.1200	+2.233%	250	3,077	-26.942%
2025-10-28	4.7000	4.7000	3.9200	4.0300	-14.255%	117	2,912	-25.310%
2025-10-27	5.2000	5.3000	4.7000	4.7000	+4.444%	135	2,803	-35.957%
2025-10-24	4.9800	5.0400	4.5000	4.5000	0.000%	66	2,803	-33.111%
2025-10-23	4.2000	4.5000	4.0000	4.5000	+12.500%	113	2,792	-33.111%
2025-10-22	4.1000	4.4000	3.8700	4.0000	-8.046%	75	2,706	-24.750%
2025-10-21	4.7500	4.7500	4.3500	4.3500	-10.309%	107	2,693	-30.805%
2025-10-20	4.9000	5.0000	4.6000	4.8500	+1.042%	199	2,739	-37.938%
2025-10-17	5.2000	5.2000	4.8000	4.8000	-4.000%	58	2,681	-37.292%
2025-10-16	6.0000	6.1000	5.0000	5.0000	-23.077%	757	2,684	-39.800%
2025-10-15	7.8000	7.8000	6.2300	6.5000	-10.959%	12	3,166	-53.692%
2025-10-14	7.3000	7.4000	7.0000	7.3000	-5.195%	41	3,168	-58.767%
2025-10-13	6.8000	7.9000	6.7000	7.7000	+24.194%	166	3,192	-60.909%
2025-10-10	7.0000	7.2000	6.2000	6.2000	-13.889%	113	3,080	-51.452%
2025-10-09	7.8000	7.8000	6.9000	7.2000	-8.861%	142	3,044	-58.194%
2025-10-08	7.8000	8.0000	7.3000	7.9000	+2.464%	40	3,151	-61.899%
2025-10-07	7.6000	8.0500	7.4700	7.7100	+6.639%	243	3,162	-60.960%
2025-10-06	7.8000	8.0000	6.9000	7.2300	+10.382%	551	3,131	-58.368%
2025-10-03	6.1000	6.9000	5.9300	6.5500	+10.084%	326	2,699	-54.046%
2025-10-02	4.8000	6.0800	4.8000	5.9500	+38.372%	362	2,897	-49.412%
2025-10-01	4.7700	4.9000	4.3000	4.3000	-8.511%	146	3,053	-30.000%
2025-09-30	5.0000	5.0000	4.6000	4.7000	-2.083%	46	2,983	-35.957%
2025-09-29	5.0000	5.5000	4.8000	4.8000	+4.348%	104	2,972	-37.292%
2025-09-26	4.8000	4.8000	4.3900	4.6000	-4.366%	110	2,916	-34.565%
2025-09-25	4.1800	4.8100	3.9000	4.8100	+10.321%	346	2,902	-37.422%
2025-09-24	4.9000	4.9000	3.8000	4.3600	-10.103%	206	3,064	-30.963%
2025-09-23	4.6000	4.9000	4.2000	4.8500	+9.481%	538	3,160	-37.938%
2025-09-22	4.0000	4.5000	4.0000	4.4300	+12.437%	145	3,241	-32.054%
2025-09-19	3.8000	4.0600	3.7000	3.9400	+1.026%	265	3,277	-23.604%
2025-09-18	3.4800	3.9000	3.4400	3.9000	+15.385%	43	3,075	-22.821%
2025-09-17	3.4600	3.6000	3.3000	3.3800	-4.789%	215	3,056	-10.947%
2025-09-16	3.5700	3.6000	3.3000	3.5500	-4.054%	115	3,139	-15.211%
2025-09-15	4.0000	4.0000	3.6000	3.7000	-4.884%	266	3,125	-18.649%
2025-09-12	3.9600	3.9600	3.6000	3.8900	+5.135%	142	3,292	-22.622%
2025-09-11	3.2000	3.7000	3.0000	3.7000	+23.333%	243	3,259	-18.649%
2025-09-10	3.1000	3.4000	2.8800	3.0000	+3.448%	424	3,164	+0.333%
2025-09-09	2.9000	3.4000	2.7000	2.9000	-14.201%	917	2,860	+3.793%
2025-09-08	3.3100	3.8000	3.3000	3.3800	+10.458%	805	2,098	-10.947%
2025-09-05	3.0000	3.1400	2.6500	3.0600	+5.155%	728	2,395	-1.634%
2025-09-04	2.7000	3.6000	2.7000	2.9100	+5.818%	378	2,147	+3.436%
2025-09-03	3.1300	3.1300	2.7500	2.7500	-11.290%	71	1,988	+9.455%
2025-09-02	2.9500	3.3300	2.9500	3.1000	-6.061%	187	1,944	-2.903%
2025-08-29	3.0000	3.3000	3.0000	3.3000	+6.452%	511	1,785	-8.788%
2025-08-28	2.8000	3.4000	2.8000	3.1000	+18.321%	271	1,785	-2.903%
2025-08-27	2.6300	3.0100	2.5300	2.6200	+5.221%	83	1,791	+14.885%
2025-08-26	2.9500	2.9500	2.3500	2.4900	+0.810%	258	1,737	+20.884%
2025-08-25	2.8500	2.8500	2.2500	2.4700	+10.762%	537	1,579	+21.862%
2025-08-22	1.8500	2.2500	1.8000	2.2300	+35.152%	340	1,228	+34.978%
2025-08-21	1.5900	1.8000	1.5900	1.6500	+5.096%	49	1,296	+82.424%
2025-08-20	1.5000	1.5700	1.4000	1.5700	+1.290%	257	1,247	+91.720%
2025-08-19	2.1000	2.1000	1.5400	1.5500	-18.421%	571	992	+94.194%
2025-08-18	1.9900	2.2500	1.7400	1.9000	0.000%	490	443	+58.421%

.dark-mode .K9TTqS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K9TTqS{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115C5ONDS Jan 15 2027 5.00 Call (ONDS270115C00005000)option OPRA

ONDS20270115C5
ONDS Jan 15 2027 5.00 Call (ONDS270115C00005000)
option OPRA