Dark

ONDS20270115P3.5
ONDS Jan 15 2027 3.50 Put (ONDS270115P00003500)
option OPRA

EOD

Aug 13, 2026

0.1000+25.000%(+0.0200)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1200	0.1500	0.0900	0.1000	+25.000%	52	1,459	0.000%
2026-08-12	0.0800	0.0800	0.0800	0.0800	-20.000%	2	1,460	+25.000%
2026-08-11	0.1400	0.1400	0.1000	0.1000	-23.077%	6	1,460	0.000%
2026-08-10	0.1300	0.1300	0.1300	0.1300	-23.529%	1	1,466	-23.077%
2026-08-04	0.1700	0.1700	0.1700	0.1700	-34.615%	1	1,467	-41.176%
2026-07-31	0.2700	0.2700	0.2500	0.2600	-3.704%	50	1,467	-61.538%
2026-07-29	0.2700	0.2700	0.2700	0.2700	+22.727%	300	1,417	-62.963%
2026-07-24	0.2200	0.2200	0.2200	0.2200	-21.429%	2	1,345	-54.545%
2026-07-20	0.2800	0.2800	0.2800	0.2800	+21.739%	10	1,347	-64.286%
2026-07-06	0.2300	0.2300	0.2300	0.2300	+21.053%	45	1,342	-56.522%
2026-06-30	0.1900	0.1900	0.1900	0.1900	-9.524%	20	1,342	-47.368%
2026-06-29	0.2100	0.2100	0.2100	0.2100	0.000%	4	1,322	-52.381%
2026-06-26	0.2100	0.2100	0.2100	0.2100	-12.500%	2	1,325	-52.381%
2026-06-25	0.2400	0.2400	0.2400	0.2400	+4.348%	50	1,325	-58.333%
2026-06-24	0.2300	0.2300	0.2300	0.2300	+15.000%	3	1,325	-56.522%
2026-06-18	0.1900	0.2000	0.1900	0.2000	-9.091%	4	1,323	-50.000%
2026-06-10	0.2600	0.2600	0.2200	0.2200	+46.667%	31	1,323	-54.545%
2026-06-04	0.1500	0.1500	0.1500	0.1500	+15.385%	15	1,327	-33.333%
2026-06-02	0.1300	0.1300	0.1300	0.1300	-13.333%	85	1,327	-23.077%
2026-05-28	0.1700	0.1700	0.1300	0.1500	-34.783%	52	1,292	-33.333%
2026-05-27	0.2300	0.2300	0.2300	0.2300	-20.690%	8	1,273	-56.522%
2026-05-26	0.2900	0.2900	0.2900	0.2900	+26.087%	1	1,266	-65.517%
2026-05-22	0.2300	0.2300	0.2300	0.2300	0.000%	7	1,265	-56.522%
2026-05-21	0.2600	0.2700	0.2300	0.2300	-11.538%	10	1,261	-56.522%
2026-05-20	0.2600	0.2600	0.2600	0.2600	+4.000%	1	1,261	-61.538%
2026-05-18	0.2500	0.2500	0.2500	0.2500	+25.000%	2	1,259	-60.000%
2026-05-14	0.2200	0.2400	0.2000	0.2000	-33.333%	24	1,259	-50.000%
2026-05-12	0.3000	0.3000	0.3000	0.3000	+3.448%	2	1,282	-66.667%
2026-05-11	0.2900	0.2900	0.2900	0.2900	-9.375%	1	1,282	-65.517%
2026-05-07	0.3200	0.3200	0.3200	0.3200	+28.000%	1	1,280	-68.750%
2026-05-01	0.2800	0.2800	0.2500	0.2500	-7.407%	9	1,282	-60.000%
2026-04-28	0.2800	0.2800	0.2700	0.2700	+3.846%	32	1,282	-62.963%
2026-04-24	0.2400	0.2700	0.2400	0.2600	-3.704%	267	1,297	-61.538%
2026-04-22	0.2800	0.2800	0.2500	0.2700	-10.000%	11	1,385	-62.963%
2026-04-21	0.3000	0.3000	0.3000	0.3000	+3.448%	1	1,397	-66.667%
2026-04-16	0.2900	0.2900	0.2900	0.2900	-12.121%	2	1,397	-65.517%
2026-04-14	0.3300	0.3300	0.3300	0.3300	-15.385%	4	1,399	-69.697%
2026-04-09	0.3900	0.3900	0.3900	0.3900	-17.021%	1	1,403	-74.359%
2026-03-31	0.4500	0.4800	0.4500	0.4700	-7.843%	21	1,404	-78.723%
2026-03-30	0.5000	0.5300	0.4800	0.5100	+13.333%	53	1,403	-80.392%
2026-03-26	0.4100	0.5200	0.3800	0.4500	+12.500%	21	1,412	-77.778%
2026-03-23	0.4000	0.4000	0.4000	0.4000	-21.569%	1	1,413	-75.000%
2026-03-10	0.5100	0.5100	0.5100	0.5100	-7.273%	30	1,412	-80.392%
2026-03-09	0.5500	0.5500	0.5500	0.5500	+19.565%	15	1,442	-81.818%
2026-03-06	0.4600	0.4600	0.4600	0.4600	+2.222%	2	1,442	-78.261%
2026-03-05	0.4500	0.4500	0.4500	0.4500	-2.174%	1	1,442	-77.778%
2026-03-04	0.4800	0.4800	0.4600	0.4600	0.000%	170	1,441	-78.261%
2026-03-02	0.4600	0.4600	0.4600	0.4600	-13.208%	100	1,421	-78.261%
2026-02-27	0.5300	0.5300	0.5300	0.5300	0.000%	18	1,503	-81.132%
2026-02-26	0.4900	0.5300	0.4900	0.5300	-3.636%	2	1,521	-81.132%
2026-02-24	0.5500	0.5500	0.5500	0.5500	+5.769%	10	1,520	-81.818%
2026-02-20	0.5100	0.5200	0.5100	0.5200	-18.750%	5	1,530	-80.769%
2026-02-11	0.6400	0.6400	0.6400	0.6400	+6.667%	1	1,525	-84.375%
2026-02-09	0.6000	0.6000	0.6000	0.6000	-9.091%	2	1,524	-83.333%
2026-02-05	0.6600	0.6600	0.6600	0.6600	+11.864%	2	1,524	-84.848%
2026-02-04	0.5900	0.5900	0.5900	0.5900	+18.000%	30	1,526	-83.051%
2026-02-03	0.5100	0.5300	0.5000	0.5000	-3.846%	61	1,532	-80.000%
2026-02-02	0.5200	0.5200	0.5200	0.5200	-1.887%	50	1,472	-80.769%
2026-01-30	0.5300	0.5300	0.5300	0.5300	+6.000%	30	1,422	-81.132%
2026-01-29	0.5000	0.5000	0.5000	0.5000	+2.041%	4	1,392	-80.000%
2026-01-28	0.4900	0.4900	0.4900	0.4900	+2.083%	5	1,392	-79.592%
2026-01-27	0.4500	0.4800	0.4500	0.4800	+14.286%	5	1,392	-79.167%
2026-01-20	0.4500	0.4500	0.4200	0.4200	-12.500%	14	1,390	-76.190%
2026-01-16	0.4500	0.5000	0.4500	0.4800	+9.091%	207	1,184	-79.167%
2026-01-15	0.4500	0.4500	0.4400	0.4400	+7.317%	8	1,184	-77.273%
2026-01-14	0.4100	0.4100	0.4100	0.4100	-24.074%	5	1,186	-75.610%
2026-01-13	0.5400	0.5400	0.5400	0.5400	+20.000%	7	1,181	-81.481%
2026-01-12	0.4000	0.4500	0.4000	0.4500	-2.174%	11	1,181	-77.778%
2026-01-08	0.4500	0.4600	0.4500	0.4600	-8.000%	10	1,181	-78.261%
2026-01-06	0.5000	0.5000	0.5000	0.5000	-10.714%	1	1,173	-80.000%
2026-01-05	0.5600	0.5600	0.5600	0.5600	-6.667%	2	1,173	-82.143%
2026-01-02	0.6400	0.6500	0.6000	0.6000	-25.000%	3	1,173	-83.333%
2025-12-30	0.8000	0.8000	0.8000	0.8000	0.000%	20	1,170	-87.500%
2025-12-26	0.8000	0.8000	0.8000	0.8000	+14.286%	1	1,160	-87.500%
2025-12-23	0.8100	0.8100	0.7000	0.7000	-22.222%	31	1,161	-85.714%
2025-12-19	0.9000	0.9000	0.9000	0.9000	0.000%	1	1,130	-88.889%
2025-12-17	0.9000	0.9000	0.9000	0.9000	-8.163%	7	1,129	-88.889%
2025-12-15	0.9800	0.9800	0.9800	0.9800	+8.889%	1	1,123	-89.796%
2025-12-10	0.9000	0.9000	0.9000	0.9000	-5.263%	2	1,123	-88.889%
2025-12-08	0.9500	0.9500	0.9500	0.9500	+5.556%	10	1,121	-89.474%
2025-12-03	0.9000	0.9000	0.9000	0.9000	-9.091%	1	1,121	-88.889%
2025-12-01	0.9900	0.9900	0.9900	0.9900	+4.211%	1	1,121	-89.899%
2025-11-26	1.0000	1.0000	0.9500	0.9500	+1.064%	3	1,121	-89.474%
2025-11-25	0.8100	0.9400	0.8100	0.9400	+4.444%	2	1,121	-89.362%
2025-11-24	0.9000	0.9000	0.9000	0.9000	-25.000%	153	1,121	-88.889%
2025-11-20	1.2000	1.2000	1.2000	1.2000	+4.348%	5	1,082	-91.667%
2025-11-19	1.1400	1.1500	1.1400	1.1500	-8.000%	4	1,087	-91.304%
2025-11-18	1.2000	1.2500	1.2000	1.2500	-1.575%	10	1,083	-92.000%
2025-11-17	1.2000	1.2700	1.2000	1.2700	+10.435%	2	1,075	-92.126%
2025-11-13	1.1500	1.1500	1.1500	1.1500	-8.000%	1	1,073	-91.304%
2025-11-12	1.2800	1.2800	1.2500	1.2500	-3.846%	400	804	-92.000%
2025-11-06	1.3000	1.3000	1.3000	1.3000	0.000%	1	804	-92.308%
2025-11-05	1.3000	1.3200	1.2700	1.3000	+2.362%	57	803	-92.308%
2025-11-03	1.2500	1.2700	1.2500	1.2700	+17.593%	18	738	-92.126%
2025-10-28	1.0800	1.0800	1.0800	1.0800	0.000%	2	738	-90.741%
2025-10-24	1.0700	1.0800	1.0700	1.0800	-6.087%	20	736	-90.741%
2025-10-22	1.0800	1.1500	1.0800	1.1500	+7.477%	16	716	-91.304%
2025-10-17	1.0700	1.0700	1.0700	1.0700	+10.309%	1	706	-90.654%
2025-10-16	0.9800	1.0800	0.9700	0.9700	0.000%	27	705	-89.691%
2025-10-15	0.9800	0.9800	0.9700	0.9700	+7.778%	2	691	-89.691%
2025-10-14	0.9600	0.9600	0.9000	0.9000	-3.226%	84	691	-88.889%
2025-10-10	0.9700	0.9700	0.9100	0.9300	+43.077%	30	627	-89.247%
2025-10-08	0.6500	0.6500	0.6500	0.6500	-22.619%	5	614	-84.615%
2025-10-03	0.8400	0.8400	0.8400	0.8400	-8.696%	150	609	-88.095%
2025-10-02	0.9300	0.9400	0.9200	0.9200	-10.680%	50	629	-89.130%
2025-10-01	1.0200	1.0300	1.0200	1.0300	+10.753%	32	579	-90.291%
2025-09-29	0.8900	0.9300	0.8700	0.9300	-2.105%	6	556	-89.247%
2025-09-25	0.9500	0.9500	0.9500	0.9500	+5.556%	2	558	-89.474%
2025-09-24	0.9000	0.9000	0.9000	0.9000	0.000%	7	558	-88.889%
2025-09-23	1.0000	1.0000	0.9000	0.9000	-15.888%	105	553	-88.889%
2025-09-22	1.2000	1.2000	1.0600	1.0700	-10.833%	60	640	-90.654%
2025-09-18	1.2000	1.2000	1.2000	1.2000	0.000%	14	680	-91.667%
2025-09-10	1.3000	1.3000	1.2000	1.2000	-5.512%	20	667	-91.667%
2025-09-09	1.2300	1.2700	1.2300	1.2700	+11.404%	69	658	-92.126%
2025-09-08	1.3000	1.3000	1.1400	1.1400	-10.938%	12	590	-91.228%
2025-08-29	1.2800	1.2800	1.2800	1.2800	+1.587%	20	558	-92.188%
2025-08-28	1.2600	1.2600	1.2600	1.2600	+0.800%	10	558	-92.063%
2025-08-27	1.2400	1.2500	1.2000	1.2500	-10.714%	338	558	-92.000%
2025-08-26	1.4500	1.4500	1.4000	1.4000	-2.778%	6	220	-92.857%
2025-08-25	1.4000	1.4500	1.4000	1.4400	-7.097%	210	224	-93.056%
2025-08-22	1.6000	1.6000	1.5000	1.5500	-12.429%	16	18	-93.548%
2025-08-20	1.7700	1.7700	1.7700	1.7700	+10.625%	1	8	-94.350%
2025-08-19	1.6000	1.6400	1.5500	1.6000	0.000%	7	0	-93.750%

.dark-mode .bnLH5V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bnLH5V{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115P3.5ONDS Jan 15 2027 3.50 Put (ONDS270115P00003500)option OPRA

ONDS20270115P3.5
ONDS Jan 15 2027 3.50 Put (ONDS270115P00003500)
option OPRA