Dark

ONDS20270115P10
ONDS Jan 15 2027 10.00 Put (ONDS270115P00010000)
option OPRA

EOD

Aug 13, 2026

2.85+8.365%(+0.22)133

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.8500	2.8600	2.6300	2.8500	+8.365%	133	28,210	0.000%
2026-08-12	2.6500	2.7000	2.5900	2.6300	-4.364%	758	28,211	+8.365%
2026-08-11	2.9200	2.9300	2.7200	2.7500	-4.514%	566	27,974	+3.636%
2026-08-10	2.9100	3.0000	2.8800	2.8800	-4.950%	30	27,632	-1.042%
2026-08-07	3.1500	3.1500	3.0300	3.0300	-7.339%	12	27,634	-5.941%
2026-08-06	3.2700	3.2700	3.2700	3.2700	+2.830%	20	27,634	-12.844%
2026-08-05	3.1000	3.1800	3.1000	3.1800	-0.625%	22	27,614	-10.377%
2026-08-04	3.2300	3.2300	3.1800	3.2000	-9.091%	34	27,614	-10.938%
2026-08-03	3.8600	3.8600	3.5200	3.5200	-9.044%	2	27,616	-19.034%
2026-07-31	3.8000	3.9500	3.8000	3.8700	-3.250%	16	27,616	-26.357%
2026-07-30	4.0000	4.0000	4.0000	4.0000	-5.882%	2	27,616	-28.750%
2026-07-29	3.7500	4.2500	3.7500	4.2500	+13.333%	147	27,616	-32.941%
2026-07-28	3.8500	3.8500	3.6500	3.7500	0.000%	48	27,620	-24.000%
2026-07-27	3.6500	3.7500	3.6500	3.7500	+2.740%	57	27,620	-24.000%
2026-07-24	3.7500	3.7500	3.6100	3.6500	0.000%	29	27,621	-21.918%
2026-07-23	3.6500	3.6500	3.6500	3.6500	+6.725%	31	27,621	-21.918%
2026-07-22	3.4200	3.4200	3.3400	3.4200	-7.568%	22	27,621	-16.667%
2026-07-21	3.7400	3.7400	3.6500	3.7000	-9.756%	27	27,620	-22.973%
2026-07-20	4.0500	4.1800	4.0500	4.1000	-2.844%	25,023	27,624	-30.488%
2026-07-17	4.3500	4.3500	4.1700	4.2200	-0.706%	32	7,301	-32.464%
2026-07-16	4.2000	4.2500	4.1000	4.2500	+7.595%	75	7,306	-32.941%
2026-07-15	3.7700	4.0700	3.7700	3.9500	+3.403%	89	7,250	-27.848%
2026-07-14	3.8900	3.9500	3.8200	3.8200	-4.738%	7	7,250	-25.393%
2026-07-13	4.0200	4.0400	3.8400	4.0100	+4.156%	49	7,248	-28.928%
2026-07-10	3.8500	3.9000	3.8200	3.8500	+6.944%	7	7,244	-25.974%
2026-07-09	3.6000	3.6000	3.6000	3.6000	-4.000%	5	7,243	-20.833%
2026-07-08	4.0500	4.0500	3.7500	3.7500	-1.575%	8	7,238	-24.000%
2026-07-07	3.7700	3.8100	3.7600	3.8100	+3.533%	50	7,234	-25.197%
2026-07-06	3.6600	3.6800	3.6600	3.6800	-1.075%	23	7,235	-22.554%
2026-07-02	3.7200	3.7200	3.7200	3.7200	+9.091%	2	7,229	-23.387%
2026-07-01	3.3000	3.4100	3.3000	3.4100	-3.125%	13	7,229	-16.422%
2026-06-29	3.6100	3.6100	3.4400	3.5200	-1.401%	28	7,217	-19.034%
2026-06-26	3.7000	3.7500	3.5500	3.5700	-1.653%	74	7,211	-20.168%
2026-06-25	3.7500	3.8200	3.6100	3.6300	-2.681%	24	7,190	-21.488%
2026-06-24	3.4200	3.7300	3.4200	3.7300	+14.769%	31	7,196	-23.592%
2026-06-23	3.2300	3.2500	3.2000	3.2500	+3.175%	11	7,175	-12.308%
2026-06-22	2.9900	3.1500	2.9900	3.1500	+2.941%	74	7,174	-9.524%
2026-06-18	3.1700	3.2000	3.0600	3.0600	-1.290%	44	7,030	-6.863%
2026-06-17	3.1300	3.1500	3.1000	3.1000	-1.587%	82	7,030	-8.065%
2026-06-16	3.1800	3.1800	3.1500	3.1500	+1.613%	7	7,030	-9.524%
2026-06-15	3.0300	3.2000	3.0000	3.1000	-1.587%	300	6,932	-8.065%
2026-06-12	3.1200	3.1500	3.1200	3.1500	-0.631%	23	6,932	-9.524%
2026-06-11	3.1500	3.1700	3.1500	3.1700	-1.246%	4	6,932	-10.095%
2026-06-10	3.1300	3.2500	3.0800	3.2100	-1.231%	69	6,932	-11.215%
2026-06-09	3.1000	3.3800	3.1000	3.2500	+10.922%	186	6,959	-12.308%
2026-06-08	2.8800	2.9300	2.8400	2.9300	0.000%	49	6,910	-2.730%
2026-06-05	2.8600	2.9500	2.8000	2.9300	+15.354%	27	6,889	-2.730%
2026-06-04	2.7000	2.8000	2.4700	2.5400	-3.788%	38	6,887	+12.205%
2026-06-03	2.4000	2.6900	2.3900	2.6400	+14.783%	105	6,909	+7.955%
2026-06-02	2.3000	2.3400	2.2100	2.3000	0.000%	52	6,836	+23.913%
2026-06-01	2.3700	2.5000	2.3000	2.3000	-7.258%	49	6,832	+23.913%
2026-05-29	2.4900	2.5900	2.4500	2.4800	+8.772%	207	6,793	+14.919%
2026-05-28	2.5000	2.5000	2.2500	2.2800	-20.000%	215	6,771	+25.000%
2026-05-27	3.0600	3.0600	2.8000	2.8500	-6.557%	73	6,804	0.000%
2026-05-26	3.1000	3.1000	2.9500	3.0500	-6.154%	41	6,853	-6.557%
2026-05-22	3.1000	3.2800	3.1000	3.2500	+1.562%	68	6,873	-12.308%
2026-05-20	3.3000	3.3000	3.2000	3.2000	-3.614%	23	6,873	-10.938%
2026-05-19	3.3000	3.3600	3.3000	3.3200	+4.403%	139	6,731	-14.157%
2026-05-18	3.0000	3.2600	3.0000	3.1800	+9.278%	239	6,731	-10.377%
2026-05-15	2.8000	2.9200	2.5000	2.9100	+7.778%	118	6,731	-2.062%
2026-05-14	3.3000	3.3000	2.6500	2.7000	-21.053%	210	6,665	+5.556%
2026-05-13	3.3600	3.4200	3.3500	3.4200	+0.588%	52	6,601	-16.667%
2026-05-12	3.4100	3.4100	3.4000	3.4000	+4.615%	150	6,601	-16.176%
2026-05-11	3.3500	3.3500	3.2500	3.2500	-2.985%	63	6,601	-12.308%
2026-05-08	3.4500	3.5200	3.3500	3.3500	-3.458%	37	6,600	-14.925%
2026-05-07	3.4300	3.5000	3.4300	3.4700	+5.152%	53	6,590	-17.867%
2026-05-06	3.3600	3.4500	3.3000	3.3000	-1.786%	10	6,590	-13.636%
2026-05-05	3.3500	3.3700	3.3500	3.3600	+3.704%	24	6,591	-15.179%
2026-05-04	3.1000	3.3000	3.1000	3.2400	+6.230%	59	6,581	-12.037%
2026-05-01	3.2400	3.2400	3.0000	3.0500	-4.389%	12	6,586	-6.557%
2026-04-30	3.3600	3.4000	3.1900	3.1900	-6.176%	32	6,586	-10.658%
2026-04-29	3.2500	3.4100	3.2500	3.4000	+7.256%	27	6,587	-16.176%
2026-04-28	3.0100	3.1700	3.0100	3.1700	+3.934%	41	6,572	-10.095%
2026-04-27	3.1300	3.1500	3.0000	3.0500	-0.974%	116	6,555	-6.557%
2026-04-24	3.1400	3.1400	3.0400	3.0800	-2.222%	56	6,458	-7.468%
2026-04-23	3.0000	3.2000	3.0000	3.1500	+6.780%	19	6,461	-9.524%
2026-04-22	2.9000	3.0000	2.8700	2.9500	-1.667%	58	6,462	-3.390%
2026-04-21	2.9900	3.1500	2.9100	3.0000	-1.316%	40	6,480	-5.000%
2026-04-20	3.0400	3.1500	3.0000	3.0400	-5.882%	36	6,480	-6.250%
2026-04-17	3.1200	3.3000	3.1100	3.2300	+2.540%	167	6,485	-11.765%
2026-04-16	3.2000	3.2300	3.0500	3.1500	-1.563%	80	6,469	-9.524%
2026-04-15	3.3000	3.3600	3.2000	3.2000	-5.045%	69	6,473	-10.938%
2026-04-14	3.3000	3.4000	3.3000	3.3700	+2.121%	149	6,449	-15.430%
2026-04-13	3.5700	3.5700	3.3000	3.3000	-7.042%	63	6,446	-13.636%
2026-04-10	3.7000	3.7000	3.5500	3.5500	-0.560%	6	6,402	-19.718%
2026-04-09	3.5000	3.6500	3.5000	3.5700	+2.000%	4	6,402	-20.168%
2026-04-08	3.3000	3.5500	3.1600	3.5000	-1.130%	331	6,399	-18.571%
2026-04-07	3.4500	3.6000	3.4500	3.5400	+1.143%	73	6,238	-19.492%
2026-04-06	3.4500	3.5000	3.4500	3.5000	-1.961%	42	6,233	-18.571%
2026-04-02	3.5500	3.6600	3.4500	3.5700	-3.514%	19	6,220	-20.168%
2026-04-01	3.6500	3.7600	3.6000	3.7000	-2.632%	60	6,220	-22.973%
2026-03-31	3.9800	3.9800	3.8000	3.8000	-7.317%	5	6,161	-25.000%
2026-03-30	4.0000	4.6500	3.9600	4.1000	+6.494%	103	6,157	-30.488%
2026-03-27	3.8000	3.9000	3.7400	3.8500	+5.479%	132	6,109	-25.974%
2026-03-26	3.5500	3.6500	3.4800	3.6500	+8.955%	177	6,006	-21.918%
2026-03-25	3.2900	3.3800	3.2500	3.3500	+0.299%	20	5,874	-14.925%
2026-03-24	3.3500	3.4200	3.2500	3.3400	-1.765%	107	5,864	-14.671%
2026-03-23	3.5200	3.5300	3.4000	3.4000	-6.849%	105	5,798	-16.176%
2026-03-20	3.5300	3.6500	3.4500	3.6500	+7.353%	27	5,718	-21.918%
2026-03-19	3.5000	3.7000	3.4000	3.4000	+5.919%	28	5,714	-16.176%
2026-03-18	3.2000	3.2500	3.1500	3.2100	+0.312%	51	5,700	-11.215%
2026-03-17	3.4500	3.4500	3.2000	3.2000	-9.348%	79	5,684	-10.938%
2026-03-16	3.5500	3.5700	3.4000	3.5300	-3.288%	90	5,724	-19.263%
2026-03-13	3.4500	3.6500	3.4300	3.6500	+1.389%	48	5,705	-21.918%
2026-03-12	3.6700	3.7200	3.5000	3.6000	-6.736%	87	5,703	-20.833%
2026-03-11	3.7100	3.9000	3.7100	3.8600	+5.177%	174	5,687	-26.166%
2026-03-10	3.8500	3.9000	3.6700	3.6700	-7.557%	54	5,538	-22.343%
2026-03-09	4.0000	4.1300	3.9700	3.9700	+6.150%	309	5,498	-28.212%
2026-03-06	3.5800	3.8500	3.3700	3.7400	+2.466%	360	5,303	-23.797%
2026-03-05	3.5500	3.7000	3.5500	3.6500	+0.275%	34	5,168	-21.918%
2026-03-04	3.9000	3.9000	3.6400	3.6400	-6.667%	282	5,183	-21.703%
2026-03-03	3.8500	3.9500	3.8500	3.9000	+2.362%	31	4,910	-26.923%
2026-03-02	3.5500	3.8500	3.2900	3.8100	-3.544%	136	4,889	-25.197%
2026-02-27	3.9000	3.9500	3.9000	3.9500	+5.333%	13	4,820	-27.848%
2026-02-26	3.8300	3.8800	3.7500	3.7500	-1.316%	51	4,816	-24.000%
2026-02-25	3.8000	3.8600	3.6500	3.8000	-2.813%	31	4,796	-25.000%
2026-02-24	4.0900	4.0900	3.9100	3.9100	+0.256%	175	4,796	-27.110%
2026-02-23	3.9500	4.0900	3.8500	3.9000	-2.500%	40	4,646	-26.923%
2026-02-20	3.7000	4.0000	3.7000	4.0000	+5.820%	61	4,665	-28.750%
2026-02-19	3.6500	3.7800	3.6500	3.7800	+0.265%	26	4,642	-24.603%
2026-02-18	3.9500	3.9800	3.7500	3.7700	-8.049%	266	4,654	-24.403%
2026-02-17	4.3000	4.3500	4.1000	4.1000	-0.243%	37	4,825	-30.488%
2026-02-13	4.2200	4.2200	4.1000	4.1100	-5.950%	8	4,817	-30.657%
2026-02-12	4.3200	4.4300	4.3200	4.3700	+3.555%	83	4,817	-34.783%
2026-02-11	4.2200	4.3300	4.2000	4.2200	+0.476%	29	4,739	-32.464%
2026-02-10	4.0500	4.2000	4.0500	4.2000	+5.000%	94	4,741	-32.143%
2026-02-09	4.0800	4.1100	4.0000	4.0000	-6.323%	78	4,650	-28.750%
2026-02-06	4.3700	4.5000	4.2500	4.2700	-2.955%	111	4,604	-33.255%
2026-02-05	4.2000	4.4200	4.2000	4.4000	+7.317%	34	4,520	-35.227%
2026-02-04	3.8000	4.2500	3.8000	4.1000	+10.811%	348	4,520	-30.488%
2026-02-03	3.7500	3.9000	3.7000	3.7000	-1.333%	17	4,450	-22.973%
2026-02-02	3.8000	3.9500	3.7500	3.7500	-4.092%	123	4,444	-24.000%
2026-01-30	3.8000	3.9100	3.8000	3.9100	+7.713%	140	4,352	-27.110%
2026-01-29	3.5500	3.8000	3.5500	3.6300	+5.217%	54	4,222	-21.488%
2026-01-28	3.4200	3.5000	3.3700	3.4500	-1.429%	64	4,211	-17.391%
2026-01-27	3.7000	3.7000	3.5000	3.5000	-6.667%	10	4,174	-18.571%
2026-01-26	3.5000	3.7900	3.5000	3.7500	+5.634%	137	4,174	-24.000%
2026-01-23	3.4600	3.5800	3.4600	3.5500	+2.011%	28	4,087	-19.718%
2026-01-22	3.5000	3.5000	3.4500	3.4800	-1.136%	15	4,061	-18.103%
2026-01-21	3.6000	3.6000	3.0000	3.5200	+4.762%	50	4,046	-19.034%
2026-01-20	3.6500	3.6500	3.2000	3.3600	-6.667%	163	4,045	-15.179%
2026-01-16	3.4500	3.6000	3.4000	3.6000	+2.857%	180	3,846	-20.833%
2026-01-15	3.3000	3.5000	3.1500	3.5000	+5.422%	269	3,846	-18.571%
2026-01-14	3.1500	3.5000	3.1500	3.3200	+0.912%	142	3,592	-14.157%
2026-01-13	3.3000	3.4000	3.2000	3.2900	-3.801%	49	3,596	-13.374%
2026-01-12	2.8900	3.6800	2.8900	3.4200	+13.245%	88	3,596	-16.667%
2026-01-09	3.1000	3.3000	3.0200	3.0200	-8.207%	222	3,547	-5.629%
2026-01-08	3.3400	3.4500	3.1500	3.2900	-9.116%	200	3,590	-13.374%
2026-01-07	3.6000	3.6200	3.5700	3.6200	+0.836%	29	3,479	-21.271%
2026-01-06	3.7000	3.8000	3.5900	3.5900	-1.644%	30	3,494	-20.613%
2026-01-05	3.9100	4.0300	3.6500	3.6500	-10.539%	117	3,471	-21.918%
2026-01-02	4.2000	4.3000	4.0500	4.0800	-5.116%	197	3,420	-30.147%
2025-12-31	4.4500	4.4500	4.1600	4.3000	-6.522%	213	3,220	-33.721%
2025-12-30	4.6000	4.6000	4.4000	4.6000	-2.128%	36	3,220	-38.043%
2025-12-23	4.7000	4.7000	4.7000	4.7000	+2.174%	2	3,203	-39.362%
2025-12-22	4.6700	4.6800	4.6000	4.6000	-11.538%	864	3,203	-38.043%
2025-12-17	5.2000	5.3300	5.2000	5.2000	+1.961%	535	2,535	-45.192%
2025-12-16	5.1800	5.1800	5.1000	5.1000	0.000%	34	2,001	-44.118%
2025-12-15	5.4000	5.4000	5.1000	5.1000	+4.082%	13	1,989	-44.118%
2025-12-12	4.8800	4.9000	4.8800	4.9000	+2.083%	3	1,990	-41.837%
2025-12-11	4.8000	4.8000	4.8000	4.8000	-2.041%	2	1,989	-40.625%
2025-12-10	4.8600	4.9000	4.8600	4.9000	+0.410%	12	1,987	-41.837%
2025-12-08	4.8800	4.8800	4.8800	4.8800	-2.008%	4	1,975	-41.598%
2025-12-05	4.9800	4.9800	4.9800	4.9800	+1.633%	1	1,971	-42.771%
2025-12-04	5.0000	5.1600	4.8300	4.9000	-7.547%	50	1,971	-41.837%
2025-12-01	5.3000	5.3000	5.3000	5.3000	+5.578%	1	1,985	-46.226%
2025-11-24	5.0700	5.4000	5.0200	5.0200	-14.626%	19	1,984	-43.227%
2025-11-21	6.1000	6.1000	5.8800	5.8800	+5.000%	15	1,993	-51.531%
2025-11-19	5.6000	5.6000	5.6000	5.6000	-9.238%	4	2,008	-49.107%
2025-11-17	5.9000	6.1700	5.8200	6.1700	+6.196%	106	2,012	-53.809%
2025-11-13	5.7800	5.8100	5.7800	5.8100	-13.284%	11	2,065	-50.947%
2025-11-12	6.7000	6.7000	6.7000	6.7000	+8.065%	1	2,055	-57.463%
2025-11-06	6.0000	6.2000	6.0000	6.2000	+1.639%	101	2,055	-54.032%
2025-11-04	6.1000	6.1000	6.1000	6.1000	-0.327%	16	2,055	-53.279%
2025-11-03	6.0200	6.1200	6.0200	6.1200	+1.157%	4	2,047	-53.431%
2025-10-31	6.0500	6.0500	6.0500	6.0500	+8.813%	10	2,047	-52.893%
2025-10-28	5.5000	5.5600	5.5000	5.5600	+3.538%	3	2,037	-48.741%
2025-10-27	5.3600	5.3700	5.3600	5.3700	-2.364%	5	2,035	-46.927%
2025-10-24	5.4100	5.6000	5.4100	5.5000	-3.846%	5	2,035	-48.182%
2025-10-23	5.7200	5.7200	5.7200	5.7200	-2.222%	2	2,035	-50.175%
2025-10-22	6.0000	6.0000	5.8500	5.8500	+3.540%	3	2,035	-51.282%
2025-10-21	5.5500	5.6500	5.4500	5.6500	+0.893%	19	2,033	-49.558%
2025-10-20	5.5200	5.6500	5.5200	5.6000	+1.818%	10	2,036	-49.107%
2025-10-17	5.5000	5.5000	5.5000	5.5000	+0.917%	1	2,034	-48.182%
2025-10-16	5.3300	5.4600	5.3300	5.4500	+7.283%	14	2,033	-47.706%
2025-10-15	5.1000	5.1000	5.0000	5.0800	+5.833%	12	2,019	-43.898%
2025-10-14	4.7000	4.8600	4.7000	4.8000	+4.348%	3	2,008	-40.625%
2025-10-13	4.6500	4.6500	4.5700	4.6000	-9.627%	30	2,008	-38.043%
2025-10-10	4.7100	5.5000	4.7000	5.0900	+8.068%	75	2,013	-44.008%
2025-10-09	4.3500	4.7100	4.3500	4.7100	+8.776%	5	1,981	-39.490%
2025-10-08	4.3300	4.3300	4.3300	4.3300	+0.698%	2	1,977	-34.180%
2025-10-07	4.4100	4.6000	4.3000	4.3000	0.000%	1,957	1,976	-33.721%
2025-10-06	4.3500	4.3500	4.3000	4.3000	-5.702%	21	139	-33.721%
2025-10-03	3.0000	4.7000	3.0000	4.5600	-6.173%	95	120	-37.500%
2025-10-02	5.0000	5.0000	4.7400	4.8600	-9.665%	3	50	-41.358%
2025-09-30	5.2400	5.3800	5.2400	5.3800	+7.385%	11	49	-47.026%
2025-09-29	5.0100	5.0100	5.0100	5.0100	-3.654%	2	40	-43.114%
2025-09-25	5.2000	5.2000	5.2000	5.2000	-1.887%	2	40	-45.192%
2025-09-24	5.3000	5.3000	5.3000	5.3000	+1.923%	10	38	-46.226%
2025-09-23	5.2000	5.2000	5.2000	5.2000	-5.455%	4	28	-45.192%
2025-09-22	5.5000	5.5100	5.5000	5.5000	-3.509%	8	24	-48.182%
2025-09-19	5.7000	5.7000	5.7000	5.7000	-2.564%	12	18	-50.000%
2025-09-11	5.8500	5.8500	5.8500	5.8500	+0.515%	1	6	-51.282%
2025-09-08	6.0000	6.0000	5.8200	5.8200	-9.627%	2	5	-51.031%
2025-09-05	6.4400	6.4400	6.4400	6.4400	+0.625%	1	5	-55.745%
2025-09-03	6.4000	6.4000	6.4000	6.4000	+3.226%	2	4	-55.469%
2025-09-02	6.2000	6.2000	6.2000	6.2000	0.000%	2	2	-54.032%

.dark-mode .BnhnP8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BnhnP8{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115P10ONDS Jan 15 2027 10.00 Put (ONDS270115P00010000)option OPRA

ONDS20270115P10
ONDS Jan 15 2027 10.00 Put (ONDS270115P00010000)
option OPRA