Dark

ONDS20270115P12
ONDS Jan 15 2027 12.00 Put (ONDS270115P00012000)
option OPRA

EOD

Sep 29, 2026

4.65-6.061%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.6900	4.6900	4.6500	4.6500	-6.061%	2	4,916	0.000%
2026-09-24	4.9500	4.9500	4.9500	4.9500	+10.000%	50	4,915	-6.061%
2026-09-23	4.5000	4.5000	4.5000	4.5000	-6.054%	10	4,946	+3.333%
2026-09-22	4.7900	4.7900	4.7900	4.7900	+1.055%	1	4,946	-2.923%
2026-09-21	4.7400	4.7400	4.7400	4.7400	-5.200%	1	4,945	-1.899%
2026-09-18	4.9500	5.0200	4.9500	5.0000	+2.041%	73	4,945	-7.000%
2026-09-17	4.9000	4.9000	4.9000	4.9000	-2.196%	50	4,942	-5.102%
2026-09-15	5.0000	5.0100	5.0000	5.0100	+1.212%	8	4,992	-7.186%
2026-09-14	4.9500	4.9500	4.9500	4.9500	-2.367%	20	4,992	-6.061%
2026-09-11	5.0700	5.0700	5.0700	5.0700	-0.393%	5	4,986	-8.284%
2026-09-10	5.0900	5.0900	5.0900	5.0900	+6.485%	1	4,981	-8.644%
2026-09-08	4.7800	4.7800	4.7800	4.7800	-0.417%	41	4,981	-2.720%
2026-09-04	4.8000	4.8000	4.8000	4.8000	-1.031%	45	4,981	-3.125%
2026-09-03	4.6000	4.8500	4.6000	4.8500	-7.619%	103	4,981	-4.124%
2026-09-01	5.2500	5.2500	5.2500	5.2500	+9.375%	100	4,936	-11.429%
2026-08-31	4.8000	4.8000	4.8000	4.8000	+16.223%	50	4,836	-3.125%
2026-08-27	4.1300	4.1300	4.1300	4.1300	-8.222%	1	4,836	+12.591%
2026-08-26	4.6000	4.6000	4.5000	4.5000	0.000%	25	4,836	+3.333%
2026-08-25	4.5000	4.5000	4.5000	4.5000	0.000%	14	4,837	+3.333%
2026-08-24	4.5500	4.5500	4.5000	4.5000	+7.143%	51	4,837	+3.333%
2026-08-21	4.3500	4.3500	4.2000	4.2000	-7.692%	107	4,837	+10.714%
2026-08-20	4.5000	4.5800	4.4500	4.5500	+8.333%	80	4,761	+2.198%
2026-08-19	4.2700	4.2700	4.1000	4.2000	+1.205%	590	4,730	+10.714%
2026-08-18	4.2000	4.2000	4.0700	4.1500	-2.582%	11	4,166	+12.048%
2026-08-17	4.4500	4.4500	4.2000	4.2600	+5.446%	49	4,161	+9.155%
2026-08-14	4.1500	4.2000	4.0200	4.0400	-6.265%	13	4,113	+15.099%
2026-08-13	4.2500	4.3100	4.2400	4.3100	+4.866%	3	4,105	+7.889%
2026-08-12	4.0000	4.1300	4.0000	4.1100	-2.837%	1,064	4,106	+13.139%
2026-08-11	4.4000	4.4000	4.2300	4.2300	-1.628%	3	3,584	+9.929%
2026-08-10	4.3000	4.3000	4.3000	4.3000	-15.187%	20	3,586	+8.140%
2026-08-03	5.0700	5.0700	5.0700	5.0700	-8.152%	10	3,566	-8.284%
2026-07-31	5.6000	5.6000	5.5200	5.5200	-0.541%	72	3,566	-15.761%
2026-07-30	5.5500	5.5500	5.5500	5.5500	0.000%	45	3,566	-16.216%
2026-07-29	5.6800	5.6800	5.5500	5.5500	+3.738%	6	3,566	-16.216%
2026-07-28	5.3500	5.3500	5.3500	5.3500	+3.482%	4	3,563	-13.084%
2026-07-27	5.1700	5.1700	5.1700	5.1700	+2.376%	1	3,559	-10.058%
2026-07-22	4.9000	5.0500	4.9000	5.0500	-7.339%	13	3,558	-7.921%
2026-07-21	5.6500	5.6500	5.4500	5.4500	-6.034%	21	3,550	-14.679%
2026-07-20	5.7000	5.8000	5.7000	5.8000	-1.193%	204	3,565	-19.828%
2026-07-17	6.1000	6.1000	5.8500	5.8700	+0.686%	81	3,471	-20.784%
2026-07-16	5.7700	5.8300	5.7700	5.8300	+4.107%	3	3,469	-20.240%
2026-07-13	5.5500	5.6000	5.5100	5.6000	+3.704%	40	3,467	-16.964%
2026-07-10	5.4000	5.4000	5.4000	5.4000	+1.124%	79	3,464	-13.889%
2026-07-09	5.3400	5.3400	5.3400	5.3400	-1.294%	1	3,385	-12.921%
2026-07-07	5.4000	5.4100	5.3600	5.4100	+2.075%	70	3,385	-14.048%
2026-07-06	5.2500	5.3000	5.2500	5.3000	+5.368%	161	3,377	-12.264%
2026-06-29	5.1500	5.2000	5.0300	5.0300	-1.373%	26	3,520	-7.555%
2026-06-26	5.1500	5.2200	5.1000	5.1000	-2.299%	58	3,520	-8.824%
2026-06-25	5.4000	5.4000	5.2200	5.2200	+0.385%	161	3,567	-10.920%
2026-06-24	5.0500	5.3000	5.0500	5.2000	+12.069%	77	3,715	-10.577%
2026-06-23	4.6400	4.6400	4.6400	4.6400	+1.978%	1	3,704	+0.216%
2026-06-22	4.5500	4.5500	4.5500	4.5500	0.000%	1	3,704	+2.198%
2026-06-18	4.6000	4.6500	4.5500	4.5500	+3.409%	109	3,750	+2.198%
2026-06-17	4.5500	4.5500	4.4000	4.4000	-4.555%	52	3,750	+5.682%
2026-06-12	4.6500	4.6500	4.6100	4.6100	+1.319%	61	3,750	+0.868%
2026-06-10	4.5500	4.5500	4.5500	4.5500	-3.191%	1	3,750	+2.198%
2026-06-09	4.5000	4.7000	4.4600	4.7000	+10.588%	6	3,750	-1.064%
2026-06-08	4.1700	4.2500	4.1500	4.2500	+1.190%	87	3,751	+9.412%
2026-06-05	4.1100	4.2500	4.1100	4.2000	+13.514%	216	3,730	+10.714%
2026-06-04	3.7000	3.7000	3.7000	3.7000	-5.128%	2	3,831	+25.676%
2026-06-03	4.2000	4.2000	3.7000	3.9000	+11.748%	10	3,831	+19.231%
2026-06-02	3.5000	3.5200	3.4500	3.4900	+1.453%	15	3,829	+33.238%
2026-06-01	3.6200	3.6500	3.4400	3.4400	-2.550%	38	3,831	+35.174%
2026-05-29	3.7700	3.7700	3.5300	3.5300	+3.824%	52	3,811	+31.728%
2026-05-28	4.0000	4.0000	3.3000	3.4000	-17.073%	481	3,786	+36.765%
2026-05-27	4.1000	4.1000	4.1000	4.1000	-8.889%	2	3,723	+13.415%
2026-05-26	4.3500	4.5000	4.3500	4.5000	-4.255%	9	3,725	+3.333%
2026-05-21	4.7000	4.7000	4.7000	4.7000	+1.075%	1	3,732	-1.064%
2026-05-20	4.6500	4.6500	4.6000	4.6500	-2.720%	105	3,732	0.000%
2026-05-19	4.7800	4.7800	4.7800	4.7800	+10.648%	10	3,697	-2.720%
2026-05-18	4.3500	4.3500	4.3200	4.3200	+3.349%	20	3,697	+7.639%
2026-05-15	3.8500	4.3000	3.8200	4.1800	+7.455%	15	3,697	+11.244%
2026-05-14	4.4500	4.4500	3.8400	3.8900	-18.105%	29	3,711	+19.537%
2026-05-11	4.7500	4.7500	4.7500	4.7500	-2.062%	8	3,718	-2.105%
2026-05-08	4.9600	4.9600	4.8500	4.8500	+1.042%	11	3,718	-4.124%
2026-05-07	4.8000	4.8000	4.8000	4.8000	0.000%	30	3,719	-3.125%
2026-05-06	4.8600	4.8600	4.8000	4.8000	+3.226%	21	3,732	-3.125%
2026-05-05	4.6500	4.6500	4.6500	4.6500	+1.087%	1	3,732	0.000%
2026-05-04	4.5800	4.6800	4.5800	4.6000	0.000%	90	3,731	+1.087%
2026-05-01	4.6000	4.6000	4.6000	4.6000	0.000%	1	3,764	+1.087%
2026-04-30	4.6000	4.6000	4.6000	4.6000	-3.158%	2	3,764	+1.087%
2026-04-29	4.7500	4.7500	4.7500	4.7500	+7.223%	3	3,764	-2.105%
2026-04-28	4.2500	4.5000	4.2500	4.4300	+1.839%	11	3,764	+4.966%
2026-04-27	4.4500	4.4700	4.3500	4.3500	+1.163%	192	3,770	+6.897%
2026-04-24	4.3000	4.3000	4.3000	4.3000	0.000%	4	3,613	+8.140%
2026-04-23	4.4000	4.4000	4.3000	4.3000	+3.614%	2	3,614	+8.140%
2026-04-22	4.2500	4.2500	4.1500	4.1500	-3.263%	101	3,614	+12.048%
2026-04-21	4.2500	4.3000	4.2500	4.2900	-1.379%	8	3,613	+8.392%
2026-04-20	4.4200	4.5000	4.3000	4.3500	-2.247%	11	3,613	+6.897%
2026-04-16	4.5500	4.5500	4.4500	4.4500	-2.198%	54	3,610	+4.494%
2026-04-15	4.5700	4.7100	4.5500	4.5500	-6.186%	70	3,624	+2.198%
2026-04-14	4.7500	4.8500	4.7000	4.8500	-2.020%	32	3,630	-4.124%
2026-04-10	4.9500	4.9500	4.9500	4.9500	-0.802%	20	3,605	-6.061%
2026-04-09	4.9800	5.0500	4.9800	4.9900	+2.675%	48	3,605	-6.814%
2026-04-08	4.7000	4.8600	4.7000	4.8600	-0.205%	172	3,558	-4.321%
2026-04-07	4.8700	4.8700	4.8700	4.8700	-8.972%	450	3,481	-4.517%
2026-03-31	5.4200	5.4200	5.3500	5.3500	-4.973%	53	3,083	-13.084%
2026-03-30	5.5500	5.6300	5.4500	5.6300	+6.831%	75	3,106	-17.407%
2026-03-27	5.1000	5.2800	5.1000	5.2700	+4.356%	62	3,034	-11.765%
2026-03-26	4.9100	5.0500	4.9100	5.0500	+10.262%	7	3,033	-7.921%
2026-03-25	4.5800	4.5800	4.5800	4.5800	-0.435%	1	3,037	+1.528%
2026-03-24	4.6000	4.6000	4.6000	4.6000	+0.656%	1	3,037	+1.087%
2026-03-23	4.5700	4.5700	4.5700	4.5700	-6.735%	2	3,036	+1.751%
2026-03-20	4.8900	4.9000	4.8900	4.9000	+5.376%	101	3,036	-5.102%
2026-03-19	4.7000	4.9000	4.6500	4.6500	+3.333%	11	3,077	0.000%
2026-03-18	4.5000	4.5000	4.5000	4.5000	0.000%	4	3,072	+3.333%
2026-03-17	4.7800	4.8100	4.5000	4.5000	-7.216%	94	3,070	+3.333%
2026-03-16	4.7900	4.8500	4.7900	4.8500	-3.000%	3	3,007	-4.124%
2026-03-13	4.7500	5.0000	4.7500	5.0000	+1.010%	42	3,009	-7.000%
2026-03-12	4.9000	5.0000	4.8500	4.9500	-12.544%	19	3,007	-6.061%
2026-03-11	5.3000	5.6600	5.3000	5.6600	+6.792%	4	3,011	-17.845%
2026-03-10	5.4000	5.4000	5.2500	5.3000	-4.505%	32	3,007	-12.264%
2026-03-09	5.4000	5.5500	5.4000	5.5500	+9.467%	91	3,005	-16.216%
2026-03-06	5.7000	5.7000	4.9600	5.0700	-2.874%	201	2,958	-8.284%
2026-03-05	5.1000	5.2200	5.1000	5.2200	+1.359%	33	2,833	-10.920%
2026-03-04	5.1500	5.1500	5.1500	5.1500	+1.980%	8	2,849	-9.709%
2026-03-02	4.9600	5.0700	4.6700	5.0500	-4.175%	54	2,852	-7.921%
2026-02-27	5.3500	5.3800	5.2700	5.2700	0.000%	46	2,811	-11.765%
2026-02-26	5.2700	5.2700	5.2700	5.2700	+3.333%	10	2,773	-11.765%
2026-02-25	5.1500	5.1500	5.0500	5.1000	-5.730%	111	2,722	-8.824%
2026-02-24	5.5000	5.5300	5.4100	5.4100	+0.185%	47	2,722	-14.048%
2026-02-23	5.3500	5.4000	5.3500	5.4000	+0.559%	3	2,677	-13.889%
2026-02-20	5.1500	5.4000	5.1500	5.3700	+5.501%	660	2,678	-13.408%
2026-02-19	5.0000	5.1600	5.0000	5.0900	-0.196%	7	2,023	-8.644%
2026-02-18	5.2200	5.2200	5.1000	5.1000	-7.273%	46	2,024	-8.824%
2026-02-17	5.8000	5.8000	5.5000	5.5000	-4.348%	94	1,979	-15.455%
2026-02-13	5.7500	5.7500	5.7500	5.7500	-1.372%	12	1,906	-19.130%
2026-02-12	5.7500	5.8300	5.7500	5.8300	-0.850%	300	1,906	-20.240%
2026-02-11	5.8000	5.8800	5.7500	5.8800	+6.909%	62	1,606	-20.918%
2026-02-09	5.6700	5.6700	5.3000	5.5000	-5.172%	7	1,601	-15.455%
2026-02-06	5.9500	5.9500	5.8000	5.8000	-2.521%	2	1,595	-19.828%
2026-02-05	5.7200	5.9500	5.7200	5.9500	+6.631%	28	1,597	-21.849%
2026-02-04	5.4500	5.7800	5.4500	5.5800	+8.350%	76	1,595	-16.667%
2026-02-02	5.2500	5.2700	5.1000	5.1500	-2.830%	126	1,616	-9.709%
2026-01-30	5.2500	5.3300	5.2000	5.3000	+3.922%	39	1,595	-12.264%
2026-01-29	5.0400	5.1000	4.9500	5.1000	+5.809%	729	1,612	-8.824%
2026-01-28	4.6500	4.8200	4.6500	4.8200	-1.633%	46	909	-3.527%
2026-01-27	4.9600	4.9600	4.8500	4.9000	-4.669%	18	864	-5.102%
2026-01-26	5.0500	5.1400	5.0500	5.1400	+6.198%	72	860	-9.533%
2026-01-23	4.8500	4.8500	4.8000	4.8400	+2.542%	97	788	-3.926%
2026-01-22	4.8500	4.8500	4.6500	4.7200	-1.667%	111	736	-1.483%
2026-01-21	4.7500	4.9000	4.7000	4.8000	+2.345%	96	674	-3.125%
2026-01-20	5.0000	5.0000	4.4000	4.6900	-2.292%	255	582	-0.853%
2026-01-16	4.8100	4.9200	4.7500	4.8000	-0.621%	51	401	-3.125%
2026-01-15	4.5500	4.8300	4.3700	4.8300	+6.154%	131	401	-3.727%
2026-01-14	4.6000	4.7000	4.5500	4.5500	+2.247%	53	307	+2.198%
2026-01-13	4.0500	4.6500	4.0500	4.4500	-3.680%	63	304	+4.494%
2026-01-12	4.7700	4.7700	4.4300	4.6200	+3.820%	74	292	+0.649%
2026-01-09	4.5000	4.5100	4.3000	4.4500	+0.679%	28	313	+4.494%
2026-01-08	4.4000	4.7500	4.3000	4.4200	-8.866%	87	301	+5.204%
2026-01-07	4.9500	4.9500	4.8200	4.8500	+0.414%	10	294	-4.124%
2026-01-06	5.1000	5.1000	4.8300	4.8300	-4.167%	12	292	-3.727%
2026-01-05	5.4000	5.4000	5.0300	5.0400	-10.160%	105	296	-7.738%
2026-01-02	5.6000	5.6100	5.5200	5.6100	-3.276%	98	223	-17.112%
2025-12-31	5.8000	5.8000	5.8000	5.8000	-6.452%	5	240	-19.828%
2025-12-23	6.5500	6.5500	6.2000	6.2000	0.000%	80	240	-25.000%
2025-12-22	6.2000	6.2000	6.2000	6.2000	-1.587%	41	216	-25.000%
2025-12-19	6.3000	6.3000	6.3000	6.3000	0.000%	35	216	-26.190%
2025-12-09	6.3000	6.3000	6.3000	6.3000	+1.613%	5	219	-26.190%
2025-12-08	6.2000	6.2000	6.2000	6.2000	-3.125%	1	219	-25.000%
2025-12-05	6.4000	6.4000	6.4000	6.4000	+0.787%	41	218	-27.344%
2025-12-04	6.3500	6.3500	6.3500	6.3500	-18.065%	2	177	-26.772%
2025-11-17	7.7000	7.7500	7.7000	7.7500	+4.307%	2	179	-40.000%
2025-11-13	7.4300	7.4300	7.4300	7.4300	-4.744%	5	180	-37.416%
2025-10-31	7.8000	7.8000	7.8000	7.8000	+5.405%	40	180	-40.385%
2025-10-22	7.4000	7.4000	7.4000	7.4000	+3.497%	10	180	-37.162%
2025-10-21	7.0500	7.1500	7.0500	7.1500	-0.694%	8	185	-34.965%
2025-10-20	7.2000	7.2000	7.2000	7.2000	+1.839%	1	188	-35.417%
2025-10-17	7.0700	7.0700	7.0700	7.0700	+0.856%	3	188	-34.229%
2025-10-16	7.1000	7.1000	7.0100	7.0100	+5.572%	4	188	-33.666%
2025-10-15	6.6400	6.6400	6.6400	6.6400	+8.497%	1	186	-29.970%
2025-10-13	6.1200	6.1200	6.1200	6.1200	-3.622%	1	186	-24.020%
2025-10-10	6.3500	6.3500	6.3500	6.3500	+7.445%	1	186	-26.772%
2025-10-09	5.7600	5.9100	5.7600	5.9100	+3.684%	13	185	-21.320%
2025-10-08	5.7000	5.7000	5.7000	5.7000	-3.390%	1	176	-18.421%
2025-10-07	5.9000	5.9000	5.9000	5.9000	+2.609%	2	175	-21.186%
2025-10-06	5.5400	5.8000	5.5400	5.7500	-16.667%	53	176	-19.130%
2025-09-24	6.9000	6.9000	6.9000	6.9000	+1.471%	1	128	-32.609%
2025-09-23	7.0000	7.0000	6.7000	6.8000	-6.849%	68	128	-31.618%
2025-09-22	7.1000	7.3000	7.1000	7.3000	0.000%	16	88	-36.301%
2025-09-19	7.3000	7.3000	7.3000	7.3000	-3.947%	2	77	-36.301%
2025-09-16	7.6000	7.6000	7.6000	7.6000	+1.604%	3	75	-38.816%
2025-09-12	7.4900	7.5000	7.4800	7.4800	-5.196%	30	72	-37.834%
2025-09-09	7.8900	7.8900	7.8900	7.8900	+4.503%	40	42	-41.065%
2025-09-08	7.5500	7.5500	7.5500	7.5500	-5.625%	1	2	-38.411%
2025-09-02	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	-41.875%

.dark-mode .YtDC6Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YtDC6Z{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115P12ONDS Jan 15 2027 12.00 Put (ONDS270115P00012000)option OPRA

ONDS20270115P12
ONDS Jan 15 2027 12.00 Put (ONDS270115P00012000)
option OPRA