Dark

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

EOD

Aug 13, 2026

2.13-25.263%(-0.72)1,357

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.2900	2.5600	2.1000	2.1300	-25.263%	1,357	11,929	0.000%
2026-08-12	2.9000	2.9600	2.8000	2.8500	+1.786%	430	11,791	-25.263%
2026-08-11	2.6800	2.8100	2.6000	2.8000	+4.089%	357	11,690	-23.929%
2026-08-10	2.7500	2.8700	2.5500	2.6900	+5.078%	315	11,611	-20.818%
2026-08-07	2.4800	2.5800	2.2800	2.5600	+10.345%	339	11,694	-16.797%
2026-08-06	2.2100	2.6400	2.2100	2.3200	-5.306%	1,948	11,624	-8.190%
2026-08-05	2.4800	2.5500	2.3900	2.4500	-1.606%	208	10,553	-13.061%
2026-08-04	2.3500	2.5200	2.3000	2.4900	+15.814%	149	10,551	-14.458%
2026-08-03	1.5000	2.2000	1.5000	2.1500	+28.743%	346	10,547	-0.930%
2026-07-31	1.6300	1.6700	1.5000	1.6700	-1.765%	51	10,648	+27.545%
2026-07-30	1.4500	1.7000	1.3500	1.7000	+31.783%	26	10,655	+25.294%
2026-07-29	1.8500	1.8500	1.2900	1.2900	-27.933%	179	10,662	+65.116%
2026-07-28	1.7500	1.8600	1.5400	1.7900	+2.874%	83	10,665	+18.994%
2026-07-27	1.9000	2.0500	1.7400	1.7400	-7.937%	111	10,687	+22.414%
2026-07-24	1.8800	1.9800	1.7000	1.8900	-1.047%	252	10,690	+12.698%
2026-07-23	1.9200	2.0600	1.7500	1.9100	-3.046%	917	10,741	+11.518%
2026-07-22	1.8900	2.3000	1.7800	1.9700	+13.218%	2,022	10,103	+8.122%
2026-07-21	1.3500	1.8400	1.3500	1.7400	+39.200%	3,734	9,509	+22.414%
2026-07-20	1.1400	1.3600	1.1400	1.2500	+5.932%	3,737	7,477	+70.400%
2026-07-17	1.0600	1.2200	1.0100	1.1800	+0.855%	1,978	6,351	+80.508%
2026-07-16	1.2500	1.2500	1.1600	1.1700	-16.429%	481	7,787	+82.051%
2026-07-15	1.6200	1.6200	1.2600	1.4000	-10.256%	481	7,626	+52.143%
2026-07-14	1.4300	1.6000	1.3900	1.5600	+13.043%	396	7,310	+36.538%
2026-07-13	1.4400	1.5100	1.3400	1.3800	-8.000%	853	7,163	+54.348%
2026-07-10	1.7500	1.7800	1.5000	1.5000	-14.286%	606	6,925	+42.000%
2026-07-09	1.7100	1.8500	1.6800	1.7500	+2.339%	483	6,379	+21.714%
2026-07-08	1.6900	1.7200	1.5900	1.7100	+4.908%	553	6,009	+24.561%
2026-07-07	1.8600	1.8600	1.6000	1.6300	-11.413%	148	5,936	+30.675%
2026-07-06	1.7100	1.9000	1.6900	1.8400	+8.235%	516	5,837	+15.761%
2026-07-02	1.9900	2.2100	1.6700	1.7000	-15.000%	1,041	4,654	+25.294%
2026-07-01	2.0500	2.2100	1.9200	2.0000	-9.091%	305	4,654	+6.500%
2026-06-30	2.0800	2.3400	1.9100	2.2000	+8.911%	267	4,431	-3.182%
2026-06-29	2.0600	2.1000	1.7400	2.0200	+8.602%	554	4,252	+5.446%
2026-06-26	1.7700	1.9600	1.7700	1.8600	+2.198%	149	3,750	+14.516%
2026-06-25	1.9000	1.9800	1.6400	1.8200	-0.546%	290	3,665	+17.033%
2026-06-24	2.2100	2.2100	1.8100	1.8300	-18.667%	455	3,558	+16.393%
2026-06-23	2.4400	2.6100	2.2500	2.2500	-16.974%	384	3,450	-5.333%
2026-06-22	3.0500	3.0500	2.5000	2.7100	-1.455%	696	3,335	-21.402%
2026-06-18	2.9000	3.0500	2.6500	2.7500	-3.509%	273	2,907	-22.545%
2026-06-17	2.7700	3.0500	2.7700	2.8500	0.000%	86	2,907	-25.263%
2026-06-16	3.1000	3.1500	2.8500	2.8500	-8.065%	155	2,907	-25.263%
2026-06-15	3.4000	3.4400	3.1000	3.1000	0.000%	186	2,551	-31.290%
2026-06-12	3.4500	3.4500	3.0000	3.1000	-7.463%	140	2,551	-31.290%
2026-06-11	3.1000	3.4100	3.1000	3.3500	+9.836%	71	2,551	-36.418%
2026-06-10	3.3000	3.3900	3.0500	3.0500	-7.855%	176	2,485	-30.164%
2026-06-09	3.7500	3.7500	2.9900	3.3100	-13.351%	246	2,444	-35.650%
2026-06-08	4.1000	4.1000	3.8200	3.8200	-4.500%	25	2,273	-44.241%
2026-06-05	4.6500	4.6500	3.8500	4.0000	-23.077%	261	2,272	-46.750%
2026-06-04	4.5900	5.4500	4.5000	5.2000	+4.000%	119	2,268	-59.038%
2026-06-03	5.3500	5.5400	4.8500	5.0000	-21.875%	127	2,196	-57.400%
2026-06-02	7.0000	7.0000	6.2000	6.4000	-2.290%	28	2,131	-66.719%
2026-06-01	6.5000	6.8000	5.9700	6.5500	+3.312%	120	2,143	-67.481%
2026-05-29	5.8500	6.3400	4.9800	6.3400	-0.157%	314	2,128	-66.404%
2026-05-28	4.5500	6.4500	4.5500	6.3500	+46.313%	282	2,038	-66.457%
2026-05-27	3.5000	4.3700	3.3000	4.3400	+18.904%	185	2,149	-50.922%
2026-05-26	3.0100	3.7000	3.0100	3.6500	+28.070%	218	2,271	-41.644%
2026-05-22	3.0000	3.2000	2.8500	2.8500	-3.390%	302	2,229	-25.263%
2026-05-21	3.2500	3.2500	2.8500	2.9500	-6.349%	255	2,280	-27.797%
2026-05-20	3.0700	3.3000	3.0000	3.1500	+5.705%	151	2,280	-32.381%
2026-05-19	3.1000	3.2000	2.8900	2.9800	-14.857%	1,236	852	-28.523%
2026-05-18	4.0800	4.0800	3.2500	3.5000	-15.663%	240	852	-39.143%
2026-05-15	5.0000	5.1000	4.0500	4.1500	-7.778%	139	852	-48.675%
2026-05-14	3.5500	4.8800	3.3500	4.5000	+55.172%	566	718	-52.667%
2026-05-13	2.9300	3.0500	2.7300	2.9000	0.000%	205	595	-26.552%
2026-05-12	3.0500	3.0500	2.7800	2.9000	-10.769%	41	595	-26.552%
2026-05-11	2.8400	3.3300	2.7500	3.2500	+12.069%	252	595	-34.462%
2026-05-08	2.8000	2.9700	2.6500	2.9000	+1.754%	173	565	-26.552%
2026-05-07	3.1000	3.1000	2.8000	2.8500	-10.938%	271	429	-25.263%
2026-05-06	3.2000	3.2000	3.0900	3.2000	-0.312%	38	314	-33.438%
2026-05-05	3.6300	3.6300	3.1800	3.2100	-10.335%	75	277	-33.645%
2026-05-04	3.8000	3.8000	3.5800	3.5800	-9.137%	32	236	-40.503%
2026-05-01	3.7000	4.1000	3.7000	3.9400	+4.787%	36	210	-45.939%
2026-04-30	3.6000	3.8000	3.6000	3.7600	+8.046%	69	210	-43.351%
2026-04-29	3.8000	3.8000	3.3500	3.4800	-17.143%	184	216	-38.793%
2026-04-28	4.4000	4.4000	4.2000	4.2000	+3.194%	13	52	-49.286%
2026-04-27	4.1000	4.1000	4.0000	4.0700	-1.928%	16	45	-47.666%
2026-04-24	4.2000	4.2000	4.1500	4.1500	+1.220%	13	29	-48.675%
2026-04-23	4.1000	4.1000	4.1000	4.1000	-15.464%	10	26	-48.049%
2026-04-22	4.8500	4.8500	4.8500	4.8500	+6.593%	3	16	-56.082%
2026-04-21	4.5800	4.6500	4.5500	4.5500	+7.059%	12	7	-53.187%
2026-04-20	4.1700	4.2500	4.1700	4.2500	+18.056%	6	7	-49.882%
2026-04-17	3.9100	4.0000	3.6000	3.6000	-7.692%	7	8	-40.833%
2026-04-16	3.6700	4.1000	3.6700	3.9000	0.000%	5	0	-45.385%

.dark-mode .V34txv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V34txv{ 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