Dark

ONDS20270115P4.5
ONDS Jan 15 2027 4.50 Put (ONDS270115P00004500)
option OPRA

EOD

Aug 12, 2026

0.2400-4.000%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.2400	0.2400	0.2400	0.2400	-4.000%	2	935	0.000%
2026-08-11	0.2800	0.2900	0.2400	0.2500	-19.355%	46	935	-4.000%
2026-08-10	0.3100	0.3100	0.3100	0.3100	-13.889%	10	978	-22.581%
2026-08-05	0.3600	0.3600	0.3600	0.3600	-5.263%	5	968	-33.333%
2026-08-04	0.3800	0.3800	0.3800	0.3800	-33.333%	1	965	-36.842%
2026-07-29	0.5600	0.5700	0.5600	0.5700	+11.765%	2	965	-57.895%
2026-07-28	0.4800	0.5200	0.4800	0.5100	+6.250%	7	963	-52.941%
2026-07-24	0.4700	0.5000	0.4600	0.4800	+20.000%	130	959	-50.000%
2026-07-22	0.4300	0.4300	0.4000	0.4000	-20.000%	81	959	-40.000%
2026-07-21	0.5000	0.5000	0.5000	0.5000	-12.281%	7	880	-52.000%
2026-07-20	0.5600	0.5700	0.5600	0.5700	-13.636%	3	880	-57.895%
2026-07-17	0.6600	0.6600	0.6600	0.6600	+10.000%	60	879	-63.636%
2026-07-16	0.6000	0.6000	0.6000	0.6000	+13.208%	7	879	-60.000%
2026-07-15	0.5300	0.5300	0.5300	0.5300	-3.636%	60	877	-54.717%
2026-07-13	0.5500	0.5500	0.5500	0.5500	+1.852%	5	877	-56.364%
2026-07-10	0.5300	0.5400	0.5300	0.5400	+8.000%	8	877	-55.556%
2026-07-02	0.5000	0.5000	0.5000	0.5000	+16.279%	5	874	-52.000%
2026-07-01	0.4100	0.4600	0.4100	0.4300	+4.878%	110	874	-44.186%
2026-06-30	0.4100	0.4100	0.4100	0.4100	-14.583%	5	882	-41.463%
2026-06-26	0.4800	0.4800	0.4800	0.4800	+14.286%	5	882	-50.000%
2026-06-16	0.4200	0.4200	0.4100	0.4200	+7.692%	200	877	-42.857%
2026-06-12	0.3900	0.3900	0.3900	0.3900	+8.333%	1	694	-38.462%
2026-06-03	0.3600	0.3600	0.3600	0.3600	+20.000%	5	694	-33.333%
2026-05-29	0.3000	0.3000	0.3000	0.3000	+7.143%	20	699	-20.000%
2026-05-28	0.3100	0.3100	0.2800	0.2800	-40.426%	6	719	-14.286%
2026-05-22	0.4700	0.4700	0.4700	0.4700	-9.615%	1	724	-48.936%
2026-05-19	0.4800	0.5200	0.4800	0.5200	+36.842%	4	725	-53.846%
2026-05-15	0.3800	0.3800	0.3800	0.3800	-11.628%	5	723	-36.842%
2026-05-14	0.4500	0.4500	0.4300	0.4300	-20.370%	11	718	-44.186%
2026-05-12	0.5400	0.5400	0.5400	0.5400	+1.887%	60	729	-55.556%
2026-05-11	0.5400	0.5400	0.5300	0.5300	-3.636%	10	729	-54.717%
2026-05-08	0.5500	0.5500	0.5500	0.5500	0.000%	1	664	-56.364%
2026-05-07	0.5800	0.5800	0.5500	0.5500	-3.509%	46	663	-56.364%
2026-05-06	0.5000	0.5700	0.5000	0.5700	-6.557%	2	627	-57.895%
2026-05-01	0.6100	0.6100	0.6100	0.6100	+1.667%	1	625	-60.656%
2026-04-29	0.6000	0.6000	0.5800	0.6000	+17.647%	6	625	-60.000%
2026-04-27	0.5100	0.5100	0.5100	0.5100	-16.393%	9	631	-52.941%
2026-04-24	0.6100	0.6100	0.6100	0.6100	+24.490%	2	640	-60.656%
2026-04-22	0.4800	0.4900	0.4800	0.4900	-10.909%	5	638	-51.020%
2026-04-16	0.5300	0.5500	0.5300	0.5500	-19.118%	2	641	-56.364%
2026-04-13	0.6800	0.6800	0.6800	0.6800	+1.493%	10	639	-64.706%
2026-04-10	0.6500	0.6700	0.6500	0.6700	-2.899%	80	649	-64.179%
2026-04-09	0.6700	0.6900	0.6700	0.6900	+4.545%	60	569	-65.217%
2026-04-07	0.6600	0.6600	0.6600	0.6600	-2.941%	40	509	-63.636%
2026-04-06	0.6800	0.6800	0.6800	0.6800	-2.857%	6	469	-64.706%
2026-04-02	0.7000	0.7000	0.7000	0.7000	0.000%	1	474	-65.714%
2026-04-01	0.7000	0.7000	0.7000	0.7000	-22.222%	3	474	-65.714%
2026-03-30	0.8500	0.9000	0.8500	0.9000	+13.924%	6	471	-73.333%
2026-03-27	0.7300	0.7900	0.7300	0.7900	-1.250%	22	467	-69.620%
2026-03-26	0.7700	0.8000	0.7700	0.8000	+15.942%	38	485	-70.000%
2026-03-25	0.6700	0.8100	0.6700	0.6900	+6.154%	18	450	-65.217%
2026-03-18	0.6500	0.6500	0.6500	0.6500	-17.722%	2	450	-63.077%
2026-03-12	0.8100	0.8500	0.7900	0.7900	-5.952%	42	452	-69.620%
2026-03-11	0.8100	0.8500	0.8100	0.8400	+2.439%	18	410	-71.429%
2026-03-05	0.8200	0.8200	0.8200	0.8200	0.000%	1	392	-70.732%
2026-03-04	0.8300	0.8300	0.8200	0.8200	-18.000%	90	392	-70.732%
2026-02-17	1.0000	1.0000	1.0000	1.0000	-5.660%	1	302	-76.000%
2026-02-12	1.0400	1.0600	1.0400	1.0600	+4.950%	7	303	-77.358%
2026-02-11	1.0100	1.0100	1.0100	1.0100	-3.810%	2	296	-76.238%
2026-02-05	1.0600	1.0600	1.0500	1.0500	+14.130%	42	294	-77.143%
2026-02-04	0.9200	0.9200	0.9200	0.9200	+13.580%	30	332	-73.913%
2026-02-03	0.8500	0.8500	0.7900	0.8100	-10.000%	81	331	-70.370%
2026-01-30	0.9200	0.9200	0.8300	0.9000	-2.174%	15	266	-73.333%
2026-01-29	0.9200	0.9200	0.9200	0.9200	+22.667%	1	271	-73.913%
2026-01-27	0.7500	0.7500	0.7500	0.7500	-3.846%	4	272	-68.000%
2026-01-22	0.7800	0.7800	0.7800	0.7800	-8.235%	5	268	-69.231%
2026-01-21	0.8500	0.8500	0.8500	0.8500	+6.250%	3	263	-71.765%
2026-01-16	0.7800	0.8000	0.7800	0.8000	+2.564%	3	264	-70.000%
2026-01-15	0.7800	0.7800	0.7800	0.7800	+11.429%	10	264	-69.231%
2026-01-14	0.7000	0.7000	0.7000	0.7000	0.000%	1	254	-65.714%
2026-01-09	0.6600	0.7000	0.6600	0.7000	0.000%	3	254	-65.714%
2026-01-08	0.6700	0.7000	0.6700	0.7000	-22.222%	6	252	-65.714%
2026-01-06	0.9000	0.9000	0.9000	0.9000	0.000%	10	246	-73.333%
2026-01-05	0.8600	0.9100	0.8600	0.9000	-9.091%	17	225	-73.333%
2026-01-02	1.0200	1.0400	0.9800	0.9900	-31.724%	55	225	-75.758%
2025-12-17	1.4500	1.4500	1.4500	1.4500	+5.839%	2	188	-83.448%
2025-12-10	1.3700	1.3700	1.3700	1.3700	-2.837%	3	186	-82.482%
2025-12-04	1.3800	1.4100	1.3800	1.4100	-9.032%	12	183	-82.979%
2025-11-28	1.5500	1.5500	1.5500	1.5500	+13.139%	1	195	-84.516%
2025-11-24	1.1500	1.5500	1.1500	1.3700	-23.889%	105	194	-82.482%
2025-11-20	1.8000	1.8000	1.8000	1.8000	+9.091%	2	99	-86.667%
2025-11-18	1.7000	1.7000	1.6500	1.6500	-7.821%	4	99	-85.455%
2025-11-13	1.8000	1.8300	1.6000	1.7900	-6.771%	15	99	-86.592%
2025-11-11	1.9200	1.9200	1.9200	1.9200	-7.246%	5	95	-87.500%
2025-11-07	2.0700	2.0700	2.0000	2.0700	+11.892%	13	95	-88.406%
2025-11-04	2.2000	2.2000	1.8500	1.8500	+3.933%	3	103	-87.027%
2025-10-30	1.7800	1.7800	1.7800	1.7800	+9.877%	2	103	-86.517%
2025-10-28	1.6200	1.6200	1.6200	1.6200	-2.994%	7	103	-85.185%
2025-10-23	1.6700	1.6700	1.6700	1.6700	-0.595%	10	96	-85.629%
2025-10-22	1.7000	1.7100	1.6700	1.6800	+5.000%	45	86	-85.714%
2025-10-20	1.6000	1.6000	1.6000	1.6000	+11.111%	2	86	-85.000%
2025-10-15	1.3700	1.4400	1.3700	1.4400	+25.217%	4	86	-83.333%
2025-10-08	1.1500	1.1500	1.1500	1.1500	+4.545%	5	86	-79.130%
2025-10-06	1.0600	1.1000	1.0600	1.1000	-17.293%	3	86	-78.182%
2025-10-02	1.2600	1.3300	1.2600	1.3300	-8.276%	2	83	-81.955%
2025-09-26	1.5000	1.5100	1.4000	1.4500	+3.571%	61	83	-83.448%
2025-09-24	1.4000	1.4000	1.4000	1.4000	-25.134%	31	44	-82.857%
2025-09-10	1.8700	1.8700	1.8700	1.8700	0.000%	1	54	-87.166%
2025-09-08	1.8700	1.8700	1.8700	1.8700	-10.952%	10	53	-87.166%
2025-09-03	2.1000	2.1000	2.1000	2.1000	+13.514%	1	43	-88.571%
2025-08-28	1.8500	1.8500	1.8500	1.8500	-1.596%	30	42	-87.027%
2025-08-27	1.8700	1.9000	1.8700	1.8800	-4.569%	29	12	-87.234%
2025-08-26	1.9700	1.9700	1.9700	1.9700	-5.742%	19	30	-87.817%
2025-08-25	2.1000	2.1000	2.0500	2.0900	0.000%	11	11	-88.517%

.dark-mode .cXYt9B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cXYt9B{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115P4.5ONDS Jan 15 2027 4.50 Put (ONDS270115P00004500)option OPRA

ONDS20270115P4.5
ONDS Jan 15 2027 4.50 Put (ONDS270115P00004500)
option OPRA