Dark

ONDS20270115P20
ONDS Jan 15 2027 20.00 Put (ONDS270115P00020000)
option OPRA

Inactive

Sep 18, 2026

12.75+1.432%(+0.18)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	12.7100	12.7500	12.7100	12.7500	+1.432%	5	232	0.000%
2026-09-17	12.5700	12.5700	12.5700	12.5700	-0.711%	10	237	+1.432%
2026-09-14	12.6600	12.6600	12.6600	12.6600	+1.280%	4	247	+0.711%
2026-09-10	12.5000	12.5000	12.5000	12.5000	+0.402%	1	249	+2.000%
2026-09-04	12.4500	12.4500	12.4500	12.4500	+6.867%	10	242	+2.410%
2026-08-28	11.6500	11.6500	11.6500	11.6500	+0.779%	50	243	+9.442%
2026-08-27	11.5500	11.5600	11.5500	11.5600	+3.214%	50	293	+10.294%
2026-08-18	11.2000	11.2000	11.2000	11.2000	+1.449%	1	243	+13.839%
2026-08-14	11.0400	11.0400	11.0400	11.0400	-4.828%	1	242	+15.489%
2026-08-05	11.6000	11.6000	11.6000	11.6000	-0.429%	10	243	+9.914%
2026-08-04	11.6500	11.6500	11.6500	11.6500	-9.055%	1	253	+9.442%
2026-07-15	12.8100	12.8100	12.8100	12.8100	+0.708%	4	252	-0.468%
2026-07-14	12.7200	12.7200	12.7200	12.7200	+1.516%	4	254	+0.236%
2026-07-06	12.5300	12.5300	12.5300	12.5300	-2.109%	2	250	+1.756%
2026-07-02	12.4500	12.8000	11.9700	12.8000	+8.936%	20	245	-0.391%
2026-06-23	11.7500	11.7500	11.7500	11.7500	+2.890%	1	245	+8.511%
2026-06-18	11.4200	11.4200	11.4200	11.4200	+0.528%	100	185	+11.646%
2026-06-16	11.3600	11.3600	11.3600	11.3600	+0.265%	5	185	+12.236%
2026-06-12	11.3300	11.3300	11.3300	11.3300	+7.393%	5	185	+12.533%
2026-06-08	10.5500	10.5500	10.5500	10.5500	-0.939%	1	185	+20.853%
2026-06-05	10.6500	10.6500	10.6500	10.6500	+7.143%	1	185	+19.718%
2026-06-03	9.9400	9.9400	9.9400	9.9400	+8.634%	10	184	+28.270%
2026-05-28	9.1500	9.1500	9.1500	9.1500	-20.435%	1	184	+39.344%
2026-05-21	11.5000	11.5000	11.5000	11.5000	+3.139%	10	183	+10.870%
2026-05-20	11.1500	11.1500	11.1500	11.1500	+1.364%	3	183	+14.350%
2026-05-18	11.0000	11.0000	11.0000	11.0000	+10.000%	4	177	+15.909%
2026-05-15	10.0000	10.0000	10.0000	10.0000	-2.913%	1	177	+27.500%
2026-05-14	10.6000	10.6000	10.2000	10.3000	-7.374%	29	178	+23.786%
2026-04-29	11.1200	11.1200	11.1200	11.1200	+3.925%	1	194	+14.658%
2026-04-24	10.7000	10.7000	10.7000	10.7000	+2.885%	1	193	+19.159%
2026-04-22	10.4000	10.4000	10.4000	10.4000	-1.422%	1	194	+22.596%
2026-04-21	10.4500	10.5500	10.3400	10.5500	0.000%	11	203	+20.853%
2026-04-20	10.5000	10.5500	10.5000	10.5500	-3.211%	15	203	+20.853%
2026-04-16	10.9000	10.9000	10.9000	10.9000	-2.765%	6	193	+16.972%
2026-04-08	11.2100	11.2100	11.2100	11.2100	-12.078%	1	199	+13.738%
2026-03-30	12.2000	12.7500	12.2000	12.7500	+7.595%	4	199	0.000%
2026-03-27	11.8500	11.8500	11.8500	11.8500	+6.757%	2	198	+7.595%
2026-03-26	11.1000	11.1000	11.1000	11.1000	+4.030%	5	200	+14.865%
2026-03-25	10.6700	10.6700	10.6700	10.6700	+1.330%	1	195	+19.494%
2026-03-24	10.5300	10.5300	10.5300	10.5300	-2.047%	2	196	+21.083%
2026-03-17	10.7500	10.7500	10.7500	10.7500	-2.273%	2	196	+18.605%
2026-03-16	10.9500	11.2000	10.9500	11.0000	-2.222%	4	194	+15.909%
2026-03-12	11.1500	11.3000	11.1500	11.2500	-4.580%	153	191	+13.333%
2026-03-10	11.7900	11.7900	11.7900	11.7900	-1.339%	10	151	+8.142%
2026-03-09	12.0000	12.0000	11.9500	11.9500	+5.752%	40	156	+6.695%
2026-03-06	11.3000	11.3000	11.3000	11.3000	+0.534%	1	124	+12.832%
2026-03-02	10.6000	11.2400	10.6000	11.2400	-3.103%	23	123	+13.434%
2026-02-25	11.3500	11.6000	11.3500	11.6000	-1.695%	2	106	+9.914%
2026-02-20	11.8000	11.8000	11.8000	11.8000	+0.855%	1	106	+8.051%
2026-02-18	11.7000	11.7000	11.7000	11.7000	-4.878%	3	105	+8.974%
2026-02-11	12.3000	12.3000	12.3000	12.3000	+0.820%	1	108	+3.659%
2026-02-06	12.2000	12.2000	12.2000	12.2000	+1.667%	1	107	+4.508%
2026-02-04	12.0000	12.0000	12.0000	12.0000	+5.448%	1	106	+6.250%
2026-02-03	11.4400	11.4400	11.3800	11.3800	+2.063%	2	105	+12.039%
2026-02-02	11.4500	11.8000	11.1500	11.1500	+4.695%	10	103	+14.350%
2026-01-28	10.6500	10.6500	10.6500	10.6500	-2.651%	10	107	+19.718%
2026-01-27	11.0000	11.0000	10.9400	10.9400	-0.906%	11	97	+16.545%
2026-01-26	11.0000	11.0400	11.0000	11.0400	+3.662%	5	86	+15.489%
2026-01-23	10.6500	10.6500	10.6500	10.6500	+0.094%	20	81	+19.718%
2026-01-22	10.6400	10.6400	10.6400	10.6400	-0.561%	1	61	+19.831%
2026-01-21	10.2300	10.7500	10.2300	10.7000	+3.883%	11	60	+19.159%
2026-01-20	10.7900	10.7900	10.0500	10.3000	-0.962%	4	57	+23.786%
2026-01-16	10.3000	10.4000	10.3000	10.4000	+0.971%	3	52	+22.596%
2026-01-13	10.3000	10.3000	10.3000	10.3000	-0.483%	1	52	+23.786%
2026-01-12	10.3500	10.3500	10.3500	10.3500	+3.500%	1	52	+23.188%
2026-01-09	10.0800	10.0800	10.0000	10.0000	-1.961%	3	51	+27.500%
2026-01-08	10.8500	10.8500	9.8000	10.2000	-7.357%	4	48	+25.000%
2026-01-06	11.1000	11.1000	11.0000	11.0100	+0.091%	7	46	+15.804%
2026-01-05	11.4200	11.4200	11.0000	11.0000	-8.333%	24	21	+15.909%
2026-01-02	12.0000	12.0000	12.0000	12.0000	+0.840%	10	21	+6.250%
2025-12-31	12.3000	12.3000	11.9000	11.9000	-7.031%	2	11	+7.143%
2025-12-30	12.8700	12.8700	12.6000	12.8000	-4.120%	4	11	-0.391%
2025-12-08	13.3500	13.3500	13.3500	13.3500	-5.654%	1	8	-4.494%
2025-11-18	14.1500	14.1500	14.1500	14.1500	+0.355%	2	7	-9.894%
2025-11-14	14.0300	14.1000	14.0300	14.1000	-8.738%	2	7	-9.574%
2025-11-07	15.4500	15.4500	15.4500	15.4500	+2.863%	2	8	-17.476%
2025-11-03	15.0500	15.0500	15.0200	15.0200	+0.133%	3	8	-15.113%
2025-10-31	15.0000	15.0000	15.0000	15.0000	+3.022%	1	8	-15.000%
2025-10-29	14.5600	14.5600	14.5600	14.5600	+5.051%	1	8	-12.431%
2025-10-24	13.8600	13.8600	13.8600	13.8600	-1.000%	2	7	-8.009%
2025-10-20	14.0000	14.0000	14.0000	14.0000	+0.719%	1	8	-8.929%
2025-10-16	13.9000	13.9000	13.9000	13.9000	0.000%	9	8	-8.273%

.dark-mode .GzkLq5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GzkLq5{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115P20ONDS Jan 15 2027 20.00 Put (ONDS270115P00020000)option OPRA

ONDS20270115P20
ONDS Jan 15 2027 20.00 Put (ONDS270115P00020000)
option OPRA