Dark

ONDS20270115C9
ONDS Jan 15 2027 9.00 Call (ONDS270115C00009000)
option OPRA

EOD

Sep 28, 2026

0.9000-2.174%(-0.0200)895

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.9000	0.9500	0.8300	0.9000	-2.174%	895	15,745	0.000%
2026-09-25	0.9600	1.0200	0.8800	0.9200	+2.222%	616	15,175	-2.174%
2026-09-24	0.7900	0.9600	0.7200	0.9000	+7.143%	1,024	15,142	0.000%
2026-09-23	0.8800	1.0600	0.8100	0.8400	-14.286%	311	15,529	+7.143%
2026-09-22	0.8700	0.9800	0.8200	0.9800	+18.072%	416	15,484	-8.163%
2026-09-21	0.9000	0.9600	0.8000	0.8300	-7.778%	508	15,475	+8.434%
2026-09-18	0.9300	0.9300	0.8000	0.9000	+1.124%	459	15,504	0.000%
2026-09-17	0.9000	0.9500	0.8500	0.8900	+7.229%	588	15,683	+1.124%
2026-09-16	0.8300	0.8500	0.6000	0.8300	-6.742%	581	15,237	+8.434%
2026-09-15	0.8000	0.9000	0.8000	0.8900	+1.136%	75	15,216	+1.124%
2026-09-14	0.7700	0.9200	0.7700	0.8800	+3.529%	131	15,201	+2.273%
2026-09-11	0.9000	0.9800	0.8500	0.8500	-5.556%	810	15,155	+5.882%
2026-09-10	0.8600	1.0100	0.8600	0.9000	-3.226%	156	14,470	0.000%
2026-09-09	1.0500	1.0500	0.9300	0.9300	-17.699%	117	14,481	-3.226%
2026-09-08	1.0200	1.2300	1.0200	1.1300	+6.604%	240	14,478	-20.354%
2026-09-04	1.0600	1.0900	0.9900	1.0600	-4.505%	354	14,269	-15.094%
2026-09-03	1.1400	1.3000	1.0500	1.1100	+0.909%	387	14,269	-18.919%
2026-09-02	0.9500	1.1000	0.9500	1.1000	+29.412%	572	13,983	-18.182%
2026-09-01	1.0000	1.0000	0.8100	0.8500	-23.423%	1,047	13,932	+5.882%
2026-08-31	1.2700	1.3500	1.1000	1.1100	-13.281%	638	13,655	-18.919%
2026-08-28	1.6500	1.6500	1.2700	1.2800	-28.492%	1,050	13,612	-29.688%
2026-08-27	1.5100	1.9000	1.5100	1.7900	+20.134%	701	13,649	-49.721%
2026-08-26	1.4500	1.5100	1.3600	1.4900	-2.614%	108	13,608	-39.597%
2026-08-25	1.5800	1.6200	1.5000	1.5300	-2.548%	277	13,606	-41.176%
2026-08-24	1.7900	1.7900	1.5200	1.5700	-15.135%	1,674	13,690	-42.675%
2026-08-21	1.6700	1.9100	1.6400	1.8500	+10.119%	471	12,708	-51.351%
2026-08-20	1.8500	1.8800	1.5500	1.6800	-12.500%	1,147	12,666	-46.429%
2026-08-19	2.0400	2.1200	1.8500	1.9200	-4.478%	488	11,960	-53.125%
2026-08-18	1.8700	2.2000	1.8700	2.0100	-5.189%	239	11,939	-55.224%
2026-08-17	2.1500	2.1500	1.9900	2.1200	-5.778%	274	11,984	-57.547%
2026-08-14	2.5500	2.5500	2.2000	2.2500	+5.634%	634	11,950	-60.000%
2026-08-13	2.2900	2.5600	2.1000	2.1300	-25.263%	1,357	11,929	-57.746%
2026-08-12	2.9000	2.9600	2.8000	2.8500	+1.786%	430	11,791	-68.421%
2026-08-11	2.6800	2.8100	2.6000	2.8000	+4.089%	357	11,690	-67.857%
2026-08-10	2.7500	2.8700	2.5500	2.6900	+5.078%	315	11,611	-66.543%
2026-08-07	2.4800	2.5800	2.2800	2.5600	+10.345%	339	11,694	-64.844%
2026-08-06	2.2100	2.6400	2.2100	2.3200	-5.306%	1,948	11,624	-61.207%
2026-08-05	2.4800	2.5500	2.3900	2.4500	-1.606%	208	10,553	-63.265%
2026-08-04	2.3500	2.5200	2.3000	2.4900	+15.814%	149	10,551	-63.855%
2026-08-03	1.5000	2.2000	1.5000	2.1500	+28.743%	346	10,547	-58.140%
2026-07-31	1.6300	1.6700	1.5000	1.6700	-1.765%	51	10,648	-46.108%
2026-07-30	1.4500	1.7000	1.3500	1.7000	+31.783%	26	10,655	-47.059%
2026-07-29	1.8500	1.8500	1.2900	1.2900	-27.933%	179	10,662	-30.233%
2026-07-28	1.7500	1.8600	1.5400	1.7900	+2.874%	83	10,665	-49.721%
2026-07-27	1.9000	2.0500	1.7400	1.7400	-7.937%	111	10,687	-48.276%
2026-07-24	1.8800	1.9800	1.7000	1.8900	-1.047%	252	10,690	-52.381%
2026-07-23	1.9200	2.0600	1.7500	1.9100	-3.046%	917	10,741	-52.880%
2026-07-22	1.8900	2.3000	1.7800	1.9700	+13.218%	2,022	10,103	-54.315%
2026-07-21	1.3500	1.8400	1.3500	1.7400	+39.200%	3,734	9,509	-48.276%
2026-07-20	1.1400	1.3600	1.1400	1.2500	+5.932%	3,737	7,477	-28.000%
2026-07-17	1.0600	1.2200	1.0100	1.1800	+0.855%	1,978	6,351	-23.729%
2026-07-16	1.2500	1.2500	1.1600	1.1700	-16.429%	481	7,787	-23.077%
2026-07-15	1.6200	1.6200	1.2600	1.4000	-10.256%	481	7,626	-35.714%
2026-07-14	1.4300	1.6000	1.3900	1.5600	+13.043%	396	7,310	-42.308%
2026-07-13	1.4400	1.5100	1.3400	1.3800	-8.000%	853	7,163	-34.783%
2026-07-10	1.7500	1.7800	1.5000	1.5000	-14.286%	606	6,925	-40.000%
2026-07-09	1.7100	1.8500	1.6800	1.7500	+2.339%	483	6,379	-48.571%
2026-07-08	1.6900	1.7200	1.5900	1.7100	+4.908%	553	6,009	-47.368%
2026-07-07	1.8600	1.8600	1.6000	1.6300	-11.413%	148	5,936	-44.785%
2026-07-06	1.7100	1.9000	1.6900	1.8400	+8.235%	516	5,837	-51.087%
2026-07-02	1.9900	2.2100	1.6700	1.7000	-15.000%	1,041	4,654	-47.059%
2026-07-01	2.0500	2.2100	1.9200	2.0000	-9.091%	305	4,654	-55.000%
2026-06-30	2.0800	2.3400	1.9100	2.2000	+8.911%	267	4,431	-59.091%
2026-06-29	2.0600	2.1000	1.7400	2.0200	+8.602%	554	4,252	-55.446%
2026-06-26	1.7700	1.9600	1.7700	1.8600	+2.198%	149	3,750	-51.613%
2026-06-25	1.9000	1.9800	1.6400	1.8200	-0.546%	290	3,665	-50.549%
2026-06-24	2.2100	2.2100	1.8100	1.8300	-18.667%	455	3,558	-50.820%
2026-06-23	2.4400	2.6100	2.2500	2.2500	-16.974%	384	3,450	-60.000%
2026-06-22	3.0500	3.0500	2.5000	2.7100	-1.455%	696	3,335	-66.790%
2026-06-18	2.9000	3.0500	2.6500	2.7500	-3.509%	273	2,907	-67.273%
2026-06-17	2.7700	3.0500	2.7700	2.8500	0.000%	86	2,907	-68.421%
2026-06-16	3.1000	3.1500	2.8500	2.8500	-8.065%	155	2,907	-68.421%
2026-06-15	3.4000	3.4400	3.1000	3.1000	0.000%	186	2,551	-70.968%
2026-06-12	3.4500	3.4500	3.0000	3.1000	-7.463%	140	2,551	-70.968%
2026-06-11	3.1000	3.4100	3.1000	3.3500	+9.836%	71	2,551	-73.134%
2026-06-10	3.3000	3.3900	3.0500	3.0500	-7.855%	176	2,485	-70.492%
2026-06-09	3.7500	3.7500	2.9900	3.3100	-13.351%	246	2,444	-72.810%
2026-06-08	4.1000	4.1000	3.8200	3.8200	-4.500%	25	2,273	-76.440%
2026-06-05	4.6500	4.6500	3.8500	4.0000	-23.077%	261	2,272	-77.500%
2026-06-04	4.5900	5.4500	4.5000	5.2000	+4.000%	119	2,268	-82.692%
2026-06-03	5.3500	5.5400	4.8500	5.0000	-21.875%	127	2,196	-82.000%
2026-06-02	7.0000	7.0000	6.2000	6.4000	-2.290%	28	2,131	-85.938%
2026-06-01	6.5000	6.8000	5.9700	6.5500	+3.312%	120	2,143	-86.260%
2026-05-29	5.8500	6.3400	4.9800	6.3400	-0.157%	314	2,128	-85.804%
2026-05-28	4.5500	6.4500	4.5500	6.3500	+46.313%	282	2,038	-85.827%
2026-05-27	3.5000	4.3700	3.3000	4.3400	+18.904%	185	2,149	-79.263%
2026-05-26	3.0100	3.7000	3.0100	3.6500	+28.070%	218	2,271	-75.342%
2026-05-22	3.0000	3.2000	2.8500	2.8500	-3.390%	302	2,229	-68.421%
2026-05-21	3.2500	3.2500	2.8500	2.9500	-6.349%	255	2,280	-69.492%
2026-05-20	3.0700	3.3000	3.0000	3.1500	+5.705%	151	2,280	-71.429%
2026-05-19	3.1000	3.2000	2.8900	2.9800	-14.857%	1,236	852	-69.799%
2026-05-18	4.0800	4.0800	3.2500	3.5000	-15.663%	240	852	-74.286%
2026-05-15	5.0000	5.1000	4.0500	4.1500	-7.778%	139	852	-78.313%
2026-05-14	3.5500	4.8800	3.3500	4.5000	+55.172%	566	718	-80.000%
2026-05-13	2.9300	3.0500	2.7300	2.9000	0.000%	205	595	-68.966%
2026-05-12	3.0500	3.0500	2.7800	2.9000	-10.769%	41	595	-68.966%
2026-05-11	2.8400	3.3300	2.7500	3.2500	+12.069%	252	595	-72.308%
2026-05-08	2.8000	2.9700	2.6500	2.9000	+1.754%	173	565	-68.966%
2026-05-07	3.1000	3.1000	2.8000	2.8500	-10.938%	271	429	-68.421%
2026-05-06	3.2000	3.2000	3.0900	3.2000	-0.312%	38	314	-71.875%
2026-05-05	3.6300	3.6300	3.1800	3.2100	-10.335%	75	277	-71.963%
2026-05-04	3.8000	3.8000	3.5800	3.5800	-9.137%	32	236	-74.860%
2026-05-01	3.7000	4.1000	3.7000	3.9400	+4.787%	36	210	-77.157%
2026-04-30	3.6000	3.8000	3.6000	3.7600	+8.046%	69	210	-76.064%
2026-04-29	3.8000	3.8000	3.3500	3.4800	-17.143%	184	216	-74.138%
2026-04-28	4.4000	4.4000	4.2000	4.2000	+3.194%	13	52	-78.571%
2026-04-27	4.1000	4.1000	4.0000	4.0700	-1.928%	16	45	-77.887%
2026-04-24	4.2000	4.2000	4.1500	4.1500	+1.220%	13	29	-78.313%
2026-04-23	4.1000	4.1000	4.1000	4.1000	-15.464%	10	26	-78.049%
2026-04-22	4.8500	4.8500	4.8500	4.8500	+6.593%	3	16	-81.443%
2026-04-21	4.5800	4.6500	4.5500	4.5500	+7.059%	12	7	-80.220%
2026-04-20	4.1700	4.2500	4.1700	4.2500	+18.056%	6	7	-78.824%
2026-04-17	3.9100	4.0000	3.6000	3.6000	-7.692%	7	8	-75.000%
2026-04-16	3.6700	4.1000	3.6700	3.9000	0.000%	5	0	-76.923%

.dark-mode .Gpt2q8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gpt2q8{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115C9ONDS Jan 15 2027 9.00 Call (ONDS270115C00009000)option OPRA

ONDS20270115C9
ONDS Jan 15 2027 9.00 Call (ONDS270115C00009000)
option OPRA