Dark

ONDS20270115P3
ONDS Jan 15 2027 3.00 Put (ONDS270115P00003000)
option OPRA

EOD

Aug 13, 2026

0.0500-61.538%(-0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0800	0.0800	0.0500	0.0500	-61.538%	2	938	0.000%
2026-08-03	0.1400	0.1400	0.1300	0.1300	+8.333%	2	938	-61.538%
2026-07-31	0.1300	0.1300	0.1100	0.1200	-36.842%	50	939	-58.333%
2026-07-29	0.1900	0.1900	0.1900	0.1900	-5.000%	1	917	-73.684%
2026-07-27	0.2000	0.2000	0.2000	0.2000	+53.846%	1	916	-75.000%
2026-07-23	0.1300	0.1300	0.1300	0.1300	-23.529%	20	916	-61.538%
2026-07-21	0.1700	0.1700	0.1700	0.1700	+21.429%	2	916	-70.588%
2026-07-10	0.1400	0.1400	0.1400	0.1400	-6.667%	3	916	-64.286%
2026-07-08	0.1500	0.1500	0.1500	0.1500	0.000%	20	915	-66.667%
2026-07-06	0.1500	0.1500	0.1500	0.1500	0.000%	8	905	-66.667%
2026-07-02	0.1500	0.1500	0.1500	0.1500	-21.053%	45	934	-66.667%
2026-06-17	0.1900	0.1900	0.1900	0.1900	+72.727%	15	920	-73.684%
2026-06-15	0.0700	0.1100	0.0700	0.1100	-26.667%	2	920	-54.545%
2026-06-09	0.1500	0.1500	0.1500	0.1500	+15.385%	50	920	-66.667%
2026-06-05	0.1100	0.1300	0.1100	0.1300	+62.500%	468	951	-61.538%
2026-06-04	0.0800	0.0800	0.0800	0.0800	-33.333%	15	1,015	-37.500%
2026-06-02	0.0900	0.1200	0.0900	0.1200	+20.000%	2	1,015	-58.333%
2026-05-28	0.1200	0.1200	0.0900	0.1000	-52.381%	12	1,016	-50.000%
2026-05-26	0.2100	0.2100	0.2100	0.2100	+16.667%	30	1,028	-76.190%
2026-05-20	0.1900	0.1900	0.1200	0.1800	+38.462%	55	1,058	-72.222%
2026-05-14	0.1500	0.1500	0.1300	0.1300	-31.579%	51	1,053	-61.538%
2026-05-11	0.2000	0.2000	0.1900	0.1900	0.000%	3	1,014	-73.684%
2026-05-08	0.1900	0.1900	0.1900	0.1900	0.000%	1	1,017	-73.684%
2026-05-07	0.1900	0.1900	0.1900	0.1900	0.000%	3	1,018	-73.684%
2026-05-04	0.1900	0.1900	0.1900	0.1900	-17.391%	1	1,018	-73.684%
2026-04-30	0.2300	0.2300	0.2300	0.2300	+9.524%	1	1,019	-78.261%
2026-04-29	0.2000	0.2200	0.2000	0.2100	+5.000%	21	1,018	-76.190%
2026-04-23	0.2000	0.2000	0.2000	0.2000	+11.111%	1	1,017	-75.000%
2026-04-22	0.1800	0.1800	0.1800	0.1800	-10.000%	5	1,016	-72.222%
2026-04-20	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,021	-75.000%
2026-04-16	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,020	-75.000%
2026-04-15	0.2000	0.2000	0.2000	0.2000	-33.333%	1	1,021	-75.000%
2026-04-07	0.3000	0.3000	0.3000	0.3000	+11.111%	5	1,021	-83.333%
2026-04-06	0.2700	0.2700	0.2700	0.2700	0.000%	2	1,021	-81.481%
2026-04-02	0.2700	0.2700	0.2700	0.2700	-20.588%	5	1,017	-81.481%
2026-03-31	0.3400	0.3400	0.3400	0.3400	+3.030%	4	1,017	-85.294%
2026-03-30	0.3000	0.3500	0.3000	0.3300	+6.452%	39	1,017	-84.848%
2026-03-27	0.3000	0.3100	0.3000	0.3100	+6.897%	51	994	-83.871%
2026-03-26	0.2900	0.2900	0.2900	0.2900	+7.407%	1	943	-82.759%
2026-03-25	0.2700	0.2900	0.2700	0.2700	-20.588%	4	942	-81.481%
2026-03-12	0.3400	0.3400	0.3400	0.3400	0.000%	1	942	-85.294%
2026-03-11	0.3400	0.3400	0.3400	0.3400	-12.821%	2	941	-85.294%
2026-03-09	0.3900	0.3900	0.3900	0.3900	+25.806%	1	939	-87.179%
2026-03-06	0.3000	0.3100	0.3000	0.3100	-3.125%	21	938	-83.871%
2026-03-05	0.3400	0.3400	0.3100	0.3200	-8.571%	226	955	-84.375%
2026-03-04	0.3500	0.3500	0.3500	0.3500	-5.405%	30	876	-85.714%
2026-02-20	0.3500	0.3700	0.3500	0.3700	-2.632%	7	846	-86.486%
2026-02-18	0.3800	0.3800	0.3800	0.3800	-11.628%	1	839	-86.842%
2026-02-13	0.4100	0.4300	0.4100	0.4300	-2.273%	121	781	-88.372%
2026-02-06	0.4400	0.4400	0.4400	0.4400	+10.000%	1	781	-88.636%
2026-02-05	0.4000	0.4000	0.4000	0.4000	-6.977%	1	780	-87.500%
2026-02-04	0.4300	0.4300	0.4300	0.4300	+19.444%	30	780	-88.372%
2026-02-03	0.3600	0.3700	0.3600	0.3600	-7.692%	60	780	-86.111%
2026-01-30	0.3900	0.4000	0.3900	0.3900	+25.806%	200	720	-87.179%
2026-01-28	0.3100	0.3100	0.3100	0.3100	-13.889%	1	599	-83.871%
2026-01-26	0.3600	0.3800	0.3600	0.3600	+2.857%	45	598	-86.111%
2026-01-21	0.4300	0.4300	0.3500	0.3500	-5.405%	5	566	-85.714%
2026-01-20	0.3700	0.3700	0.3700	0.3700	+2.778%	2	565	-86.486%
2026-01-15	0.3200	0.3600	0.3200	0.3600	+80.000%	34	566	-86.111%
2026-01-14	0.2000	0.2000	0.2000	0.2000	-37.500%	2	533	-75.000%
2026-01-12	0.3200	0.3200	0.3200	0.3200	0.000%	5	533	-84.375%
2026-01-08	0.3900	0.3900	0.3200	0.3200	-21.951%	2	528	-84.375%
2026-01-05	0.4100	0.4100	0.4100	0.4100	-12.766%	10	540	-87.805%
2026-01-02	0.4800	0.4800	0.4700	0.4700	-14.545%	11	540	-89.362%
2025-12-31	0.5200	0.5500	0.5200	0.5500	-8.333%	7	529	-90.909%
2025-12-24	0.5800	0.6000	0.5800	0.6000	-7.692%	13	516	-91.667%
2025-12-23	0.8000	0.8000	0.6500	0.6500	+8.333%	6	516	-92.308%
2025-12-22	0.5800	0.6000	0.5500	0.6000	-26.829%	9	520	-91.667%
2025-12-19	0.8200	0.8200	0.8200	0.8200	+17.143%	1	511	-93.902%
2025-12-17	0.7000	0.7000	0.7000	0.7000	-6.667%	2	511	-92.857%
2025-12-16	0.7500	0.7500	0.7500	0.7500	0.000%	1	509	-93.333%
2025-12-15	0.7000	0.7500	0.7000	0.7500	+15.385%	4	509	-93.333%
2025-12-08	0.6500	0.6500	0.6500	0.6500	+30.000%	1	511	-92.308%
2025-12-02	0.5000	0.5000	0.5000	0.5000	-35.065%	1	510	-90.000%
2025-12-01	0.7700	0.7700	0.7700	0.7700	+2.667%	2	509	-93.506%
2025-11-28	0.7500	0.7500	0.7500	0.7500	0.000%	2	509	-93.333%
2025-11-25	0.7000	0.7500	0.7000	0.7500	0.000%	2	509	-93.333%
2025-11-24	0.7500	0.7500	0.7500	0.7500	-21.053%	1	510	-93.333%
2025-11-21	0.9500	0.9500	0.9500	0.9500	-2.062%	1	511	-94.737%
2025-11-17	0.8500	0.9700	0.8500	0.9700	+21.250%	6	510	-94.845%
2025-11-14	0.8500	0.8500	0.8000	0.8000	-26.606%	2	504	-93.750%
2025-11-12	1.0900	1.0900	1.0900	1.0900	+6.863%	1	503	-95.413%
2025-11-10	1.0200	1.0200	1.0200	1.0200	-6.422%	5	503	-95.098%
2025-11-07	1.0800	1.0900	1.0800	1.0900	+7.921%	5	508	-95.413%
2025-11-03	0.9500	1.0100	0.9500	1.0100	+6.316%	2	502	-95.050%
2025-10-31	0.9500	0.9500	0.9500	0.9500	+3.261%	1	502	-94.737%
2025-10-30	0.8000	0.9200	0.8000	0.9200	-1.075%	16	501	-94.565%
2025-10-22	0.9300	0.9300	0.9300	0.9300	+32.857%	1	488	-94.624%
2025-10-10	0.7000	0.7000	0.7000	0.7000	+75.000%	2	487	-92.857%
2025-10-08	0.4000	0.4000	0.4000	0.4000	-25.926%	1	485	-87.500%
2025-10-06	0.5700	0.5700	0.4500	0.5400	-32.500%	21	484	-90.741%
2025-09-30	0.8000	0.8000	0.8000	0.8000	+14.286%	2	483	-93.750%
2025-09-26	0.7000	0.7000	0.7000	0.7000	-12.500%	40	481	-92.857%
2025-09-22	0.7500	0.8000	0.7500	0.8000	-15.789%	145	481	-93.750%
2025-09-16	1.0000	1.0000	0.9500	0.9500	0.000%	6	346	-94.737%
2025-09-10	0.9500	0.9500	0.9500	0.9500	-4.040%	4	345	-94.737%
2025-09-09	0.9900	0.9900	0.9900	0.9900	+4.211%	4	349	-94.949%
2025-09-08	0.9500	0.9500	0.9500	0.9500	-14.414%	334	345	-94.737%
2025-09-03	1.1100	1.1100	1.1100	1.1100	+11.000%	10	11	-95.495%
2025-08-29	1.0000	1.0000	1.0000	1.0000	-13.043%	1	1	-95.000%
2025-08-26	1.1500	1.1500	1.1500	1.1500	-14.815%	1	1	-95.652%
2025-08-20	1.3500	1.3500	1.3500	1.3500	0.000%	1	1	-96.296%

.dark-mode .bJmX0s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bJmX0s{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115P3ONDS Jan 15 2027 3.00 Put (ONDS270115P00003000)option OPRA

ONDS20270115P3
ONDS Jan 15 2027 3.00 Put (ONDS270115P00003000)
option OPRA