Dark

ONDS20270115P15
ONDS Jan 15 2027 15.00 Put (ONDS270115P00015000)
option OPRA

EOD

Sep 22, 2026

7.48-4.348%(-0.34)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	7.5500	7.5500	7.4800	7.4800	-4.348%	2	1,018	0.000%
2026-09-18	7.7900	7.8200	7.7900	7.8200	+1.956%	5	1,018	-4.348%
2026-09-17	7.6700	7.6700	7.6700	7.6700	+0.393%	10	1,018	-2.477%
2026-09-04	7.6400	7.6400	7.6400	7.6400	+0.659%	1	1,024	-2.094%
2026-09-03	7.4600	7.6000	7.4600	7.5900	+8.429%	8	1,024	-1.449%
2026-08-27	7.0000	7.0000	7.0000	7.0000	0.000%	1	1,027	+6.857%
2026-08-21	6.9500	7.0000	6.9500	7.0000	-1.823%	16	1,027	+6.857%
2026-08-20	7.1300	7.1300	7.1300	7.1300	+3.333%	12	1,019	+4.909%
2026-08-19	6.9000	6.9000	6.9000	6.9000	+2.985%	200	1,007	+8.406%
2026-08-18	6.7000	6.7000	6.7000	6.7000	-1.471%	1	1,167	+11.642%
2026-08-13	6.8700	6.8700	6.8000	6.8000	+5.919%	7	1,167	+10.000%
2026-08-12	6.4000	6.4200	6.4000	6.4200	-3.459%	9	1,169	+16.511%
2026-08-11	6.6500	6.6500	6.6500	6.6500	-0.746%	1	1,167	+12.481%
2026-08-10	6.7000	6.7100	6.7000	6.7000	-4.422%	200	1,167	+11.642%
2026-08-06	7.0100	7.0100	7.0100	7.0100	-0.989%	1	1,039	+6.705%
2026-08-05	7.0800	7.0800	7.0800	7.0800	-0.282%	5	1,039	+5.650%
2026-08-04	7.1400	7.1400	7.1000	7.1000	-6.579%	2	1,039	+5.352%
2026-08-03	7.6100	7.6100	7.6000	7.6000	-9.416%	14	1,038	-1.579%
2026-07-30	8.3900	8.3900	8.3900	8.3900	+4.483%	5	1,034	-10.846%
2026-07-28	8.0300	8.0300	8.0300	8.0300	+1.904%	20	1,034	-6.849%
2026-07-27	7.8000	7.8800	7.8000	7.8800	+1.026%	304	1,024	-5.076%
2026-07-24	7.8000	7.8000	7.8000	7.8000	-7.910%	2	1,030	-4.103%
2026-07-20	8.4700	8.4700	8.4700	8.4700	-4.294%	1	1,030	-11.688%
2026-07-17	8.8500	8.8500	8.8500	8.8500	+2.194%	2	1,029	-15.480%
2026-07-16	8.6600	8.6600	8.6600	8.6600	+4.212%	1	1,028	-13.626%
2026-07-13	8.5000	8.5000	8.2300	8.3100	+1.341%	42	1,027	-9.988%
2026-07-10	8.2000	8.2000	8.2000	8.2000	+1.235%	46	1,025	-8.780%
2026-07-08	8.1000	8.1000	8.1000	8.1000	+0.372%	46	1,071	-7.654%
2026-07-07	7.9200	8.0700	7.9200	8.0700	+1.637%	2	1,098	-7.311%
2026-07-02	7.9400	7.9400	7.9400	7.9400	+3.117%	2	1,095	-5.793%
2026-07-01	7.7000	7.7000	7.7000	7.7000	-2.532%	1	1,095	-2.857%
2026-06-26	7.8000	7.9000	7.8000	7.9000	-0.504%	2	1,096	-5.316%
2026-06-25	7.9800	8.0700	7.9000	7.9400	+1.146%	64	1,097	-5.793%
2026-06-24	7.8500	7.8500	7.8500	7.8500	+13.768%	55	1,105	-4.713%
2026-06-17	6.9000	6.9000	6.9000	6.9000	-1.004%	1	1,159	+8.406%
2026-06-16	6.9700	6.9700	6.9700	6.9700	+0.288%	5	1,159	+7.317%
2026-06-12	6.9500	6.9500	6.9500	6.9500	-0.714%	2	1,157	+7.626%
2026-06-09	7.2500	7.2500	7.0000	7.0000	+6.383%	6	1,157	+6.857%
2026-06-08	6.5000	6.5800	6.4500	6.5800	+1.700%	24	1,161	+13.678%
2026-06-05	6.2900	6.4900	6.2800	6.4700	+11.168%	77	1,183	+15.611%
2026-06-04	6.0000	6.0000	5.8200	5.8200	-2.838%	2	1,113	+28.522%
2026-06-03	6.0500	6.0900	5.9900	5.9900	+9.908%	15	1,115	+24.875%
2026-06-01	5.5600	5.5700	5.3900	5.4500	-4.049%	30	1,106	+37.248%
2026-05-29	5.8800	5.8800	5.6800	5.6800	+5.576%	65	1,087	+31.690%
2026-05-28	5.6900	5.6900	5.3200	5.3800	-15.276%	34	1,043	+39.033%
2026-05-27	6.6900	6.6900	6.3100	6.3500	-2.308%	11	1,035	+17.795%
2026-05-26	6.5000	6.5000	6.5000	6.5000	-9.344%	1	1,032	+15.077%
2026-05-21	7.1200	7.1700	7.1200	7.1700	+2.429%	10	1,033	+4.324%
2026-05-20	7.0000	7.0000	7.0000	7.0000	+16.667%	1	1,033	+6.857%
2026-05-15	5.9800	6.0000	5.9800	6.0000	+0.334%	10	1,026	+24.667%
2026-05-14	6.5500	6.5500	5.9800	5.9800	-17.517%	23	1,034	+25.084%
2026-05-08	7.2500	7.2500	7.2500	7.2500	+0.694%	9	1,036	+3.172%
2026-05-07	7.2000	7.2000	7.2000	7.2000	+3.597%	1	1,027	+3.889%
2026-05-01	6.9500	6.9500	6.9500	6.9500	-2.113%	1	1,027	+7.626%
2026-04-30	7.1000	7.1000	7.1000	7.1000	+2.601%	1	1,027	+5.352%
2026-04-29	6.9200	6.9200	6.9200	6.9200	+1.765%	1	1,028	+8.092%
2026-04-24	6.8000	6.8000	6.8000	6.8000	+5.919%	1	1,028	+10.000%
2026-04-22	6.3000	6.4200	6.3000	6.4200	0.000%	10	1,028	+16.511%
2026-04-21	6.4200	6.4200	6.4200	6.4200	-2.580%	1	1,018	+16.511%
2026-04-20	6.6200	6.6200	6.5900	6.5900	+1.385%	6	1,017	+13.505%
2026-04-17	6.6200	6.6500	6.5000	6.5000	-5.933%	6	1,012	+15.077%
2026-04-15	6.9500	7.0500	6.8300	6.9100	-1.286%	13	1,016	+8.249%
2026-04-14	7.0000	7.0000	7.0000	7.0000	-3.181%	5	1,015	+6.857%
2026-04-13	7.2300	7.2300	7.2300	7.2300	+2.408%	1	1,015	+3.458%
2026-04-08	6.9700	7.0600	6.9700	7.0600	-7.105%	103	1,015	+5.949%
2026-04-01	7.6000	7.6000	7.6000	7.6000	-6.057%	2	973	-1.579%
2026-03-30	8.0000	8.0900	8.0000	8.0900	+5.752%	3	973	-7.540%
2026-03-27	7.5300	7.6500	7.5300	7.6500	+10.549%	4	973	-2.222%
2026-03-23	6.9200	6.9200	6.9200	6.9200	-4.552%	1	972	+8.092%
2026-03-20	7.1000	7.2500	7.1000	7.2500	+3.571%	3	972	+3.172%
2026-03-19	7.0000	7.0000	7.0000	7.0000	+7.692%	3	974	+6.857%
2026-03-18	6.4000	6.7100	6.4000	6.5000	-2.985%	5	974	+15.077%
2026-03-17	6.8000	6.8000	6.7000	6.7000	-4.286%	3	971	+11.642%
2026-03-16	6.9500	7.0000	6.9500	7.0000	-4.762%	12	973	+6.857%
2026-03-13	7.5000	7.5000	7.2500	7.3500	-2.000%	38	962	+1.769%
2026-03-12	7.3100	7.5000	7.1500	7.5000	0.000%	304	929	-0.267%
2026-03-11	7.5500	7.5500	7.5000	7.5000	+1.351%	22	751	-0.267%
2026-03-10	7.3000	7.4000	7.3000	7.4000	-5.612%	20	729	+1.081%
2026-03-09	7.7000	7.8400	7.6500	7.8400	+4.533%	116	744	-4.592%
2026-03-06	6.9500	8.0000	6.9500	7.5000	+0.671%	31	829	-0.267%
2026-03-04	7.4500	7.4500	7.4500	7.4500	-2.614%	16	825	+0.403%
2026-03-03	7.2500	7.6500	7.2500	7.6500	+6.250%	6	824	-2.222%
2026-03-02	6.5000	7.2400	6.5000	7.2000	-5.138%	110	824	+3.889%
2026-02-27	7.8000	7.8000	7.5000	7.5900	+1.879%	3	717	-1.449%
2026-02-26	7.5000	7.5500	7.3500	7.4500	-0.667%	6	716	+0.403%
2026-02-25	7.5000	7.5000	7.2000	7.5000	-1.186%	67	653	-0.267%
2026-02-23	7.7500	7.7500	7.5900	7.5900	-0.524%	52	653	-1.449%
2026-02-20	7.3000	7.7000	7.3000	7.6300	+4.521%	84	674	-1.966%
2026-02-19	7.3500	7.3500	7.3000	7.3000	-3.947%	2	600	+2.466%
2026-02-18	7.6000	7.6000	7.6000	7.6000	-7.204%	1	598	-1.579%
2026-02-17	8.1900	8.1900	8.1900	8.1900	+2.375%	2	599	-8.669%
2026-02-13	8.0000	8.0000	8.0000	8.0000	-3.614%	60	600	-6.500%
2026-02-12	8.3000	8.3000	8.3000	8.3000	+1.467%	20	600	-9.880%
2026-02-11	8.1500	8.1800	8.1500	8.1800	+2.893%	8	600	-8.557%
2026-02-10	7.8200	7.9500	7.8000	7.9500	+1.274%	241	594	-5.912%
2026-02-09	8.1000	8.1000	7.7500	7.8500	-2.605%	18	406	-4.713%
2026-02-06	8.1000	8.1000	8.0200	8.0600	-2.303%	3	388	-7.196%
2026-02-05	8.2500	8.2500	8.2500	8.2500	+8.983%	6	387	-9.333%
2026-02-04	7.5700	7.5700	7.5700	7.5700	+5.139%	2	393	-1.189%
2026-02-03	7.4000	7.4000	7.2000	7.2000	-2.703%	12	395	+3.889%
2026-02-02	7.6900	7.6900	7.4000	7.4000	-1.987%	7	403	+1.081%
2026-01-30	7.4500	7.5500	7.4500	7.5500	+3.425%	25	400	-0.927%
2026-01-29	6.7000	7.3000	6.7000	7.3000	+12.308%	50	375	+2.466%
2026-01-28	6.5000	6.5000	6.5000	6.5000	-10.221%	2	325	+15.077%
2026-01-26	6.9800	7.2400	6.9800	7.2400	+3.429%	3	323	+3.315%
2026-01-23	6.6000	7.0000	6.6000	7.0000	+2.489%	11	320	+6.857%
2026-01-22	6.8900	6.8900	6.7500	6.8300	-0.582%	10	309	+9.517%
2026-01-21	6.5000	6.8700	6.3000	6.8700	+7.344%	43	300	+8.879%
2026-01-20	6.7500	6.7500	6.3500	6.4000	-7.246%	81	257	+16.875%
2026-01-16	6.7500	6.9000	6.7500	6.9000	+4.230%	80	118	+8.406%
2026-01-15	6.7000	6.7000	6.6200	6.6200	+2.636%	2	118	+12.991%
2026-01-14	6.4500	6.4500	6.4500	6.4500	-0.769%	1	116	+15.969%
2026-01-13	6.6000	6.6000	6.4000	6.5000	-0.459%	15	116	+15.077%
2026-01-12	6.5700	6.6500	6.0800	6.5300	+0.462%	54	103	+14.548%
2026-01-09	6.0000	6.5000	6.0000	6.5000	+0.154%	22	55	+15.077%
2026-01-08	6.3000	6.6500	6.3000	6.4900	-8.592%	33	54	+15.254%
2026-01-07	6.9000	7.1000	6.9000	7.1000	0.000%	3	37	+5.352%
2026-01-06	7.1300	7.1300	7.1000	7.1000	-4.313%	2	37	+5.352%
2026-01-05	7.4200	7.4200	7.4200	7.4200	-5.115%	1	37	+0.809%
2026-01-02	7.8200	7.8200	7.8200	7.8200	-7.674%	2	37	-4.348%
2025-12-22	8.4700	8.4800	8.4500	8.4700	-8.234%	11	35	-11.688%
2025-12-17	9.1800	9.2600	9.0800	9.2300	-2.842%	12	36	-18.960%
2025-12-15	9.5000	9.5000	9.5000	9.5000	+9.195%	15	25	-21.263%
2025-12-12	8.7000	8.7000	8.7000	8.7000	0.000%	4	29	-14.023%
2025-12-05	8.7000	8.7000	8.7000	8.7000	-1.584%	1	29	-14.023%
2025-12-04	8.8400	8.8400	8.8400	8.8400	-2.857%	2	28	-15.385%
2025-12-02	9.5000	9.5000	9.1000	9.1000	-2.151%	38	29	-17.802%
2025-12-01	9.3000	9.3000	9.3000	9.3000	+1.087%	7	59	-19.570%
2025-11-26	9.3000	9.3000	9.2000	9.2000	+2.222%	3	59	-18.696%
2025-11-24	9.0000	9.0000	9.0000	9.0000	-10.000%	8	59	-16.889%
2025-11-18	10.0000	10.0000	10.0000	10.0000	-0.990%	1	51	-25.200%
2025-11-03	10.1000	10.1000	10.1000	10.1000	+2.538%	30	25	-25.941%
2025-10-28	9.8500	9.8500	9.8500	9.8500	+2.711%	2	25	-24.061%
2025-10-24	9.5900	9.5900	9.5900	9.5900	-4.100%	2	23	-22.002%
2025-10-23	10.0000	10.0000	10.0000	10.0000	-2.153%	2	23	-25.200%
2025-10-22	10.2200	10.2200	10.2200	10.2200	+4.392%	2	22	-26.810%
2025-10-21	9.7900	9.7900	9.7900	9.7900	+3.053%	1	21	-23.596%
2025-10-16	9.5000	9.5000	9.5000	9.5000	+8.447%	1	21	-21.263%
2025-10-15	8.7600	8.7600	8.7600	8.7600	+9.500%	1	20	-14.612%
2025-10-08	8.0000	8.0000	8.0000	8.0000	-2.200%	1	20	-6.500%
2025-10-07	8.1800	8.1800	8.1800	8.1800	-2.619%	1	21	-8.557%
2025-10-03	8.4000	8.4000	8.4000	8.4000	-12.500%	18	20	-10.952%
2025-10-01	9.6000	9.6000	9.6000	9.6000	0.000%	2	2	-22.083%

.dark-mode .YXhGGD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YXhGGD{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115P15ONDS Jan 15 2027 15.00 Put (ONDS270115P00015000)option OPRA

ONDS20270115P15
ONDS Jan 15 2027 15.00 Put (ONDS270115P00015000)
option OPRA