Dark

ONDS20270115P4
ONDS Jan 15 2027 4.00 Put (ONDS270115P00004000)
option OPRA

EOD

Aug 13, 2026

0.1500-28.571%(-0.0600)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1600	0.2000	0.1400	0.1500	-28.571%	33	4,643	0.000%
2026-08-11	0.2100	0.2100	0.2100	0.2100	+5.000%	1	4,647	-28.571%
2026-08-10	0.2000	0.2000	0.2000	0.2000	-42.857%	2	4,648	-25.000%
2026-08-07	0.3500	0.3500	0.3500	0.3500	+34.615%	1	4,650	-57.143%
2026-08-06	0.2600	0.2600	0.2600	0.2600	+18.182%	4	4,651	-42.308%
2026-08-05	0.2500	0.2500	0.2200	0.2200	-18.519%	5	4,655	-31.818%
2026-08-04	0.2600	0.2700	0.2600	0.2700	-10.000%	2	4,655	-44.444%
2026-08-03	0.3000	0.3000	0.3000	0.3000	-25.000%	2	4,655	-50.000%
2026-07-30	0.4000	0.4000	0.4000	0.4000	-6.977%	4	4,653	-62.500%
2026-07-29	0.4000	0.4300	0.4000	0.4300	+26.471%	2	4,653	-65.116%
2026-07-27	0.3400	0.3400	0.3400	0.3400	0.000%	23	4,652	-55.882%
2026-07-24	0.3700	0.3700	0.3400	0.3400	+17.241%	16	4,649	-55.882%
2026-07-23	0.3500	0.3500	0.2900	0.2900	0.000%	46	4,649	-48.276%
2026-07-22	0.3100	0.3100	0.2900	0.2900	-12.121%	41	4,666	-48.276%
2026-07-21	0.3400	0.3400	0.3300	0.3300	-17.500%	80	4,692	-54.545%
2026-07-20	0.4300	0.4300	0.4000	0.4000	-16.667%	54	4,767	-62.500%
2026-07-17	0.4100	0.4800	0.4100	0.4800	+11.628%	33	4,746	-68.750%
2026-07-16	0.4200	0.4400	0.4100	0.4300	+16.216%	71	4,779	-65.116%
2026-07-15	0.3800	0.3900	0.3700	0.3700	+5.714%	12	4,713	-59.459%
2026-07-14	0.3800	0.3800	0.3500	0.3500	-10.256%	17	4,721	-57.143%
2026-07-13	0.3600	0.3900	0.3500	0.3900	+5.405%	11	4,731	-61.538%
2026-07-10	0.3600	0.3700	0.3600	0.3700	+5.714%	7	4,734	-59.459%
2026-07-09	0.3500	0.3500	0.3500	0.3500	-2.778%	1	4,730	-57.143%
2026-07-08	0.3800	0.4000	0.3600	0.3600	+2.857%	8	4,729	-58.333%
2026-07-07	0.3500	0.3700	0.3500	0.3500	-7.895%	12	4,728	-57.143%
2026-07-02	0.3500	0.3800	0.3500	0.3800	+31.034%	6	4,718	-60.526%
2026-07-01	0.3100	0.3200	0.2800	0.2900	-3.333%	58	4,718	-48.276%
2026-06-30	0.3000	0.3000	0.3000	0.3000	-14.286%	5	4,723	-50.000%
2026-06-29	0.3500	0.3500	0.3500	0.3500	-2.778%	1	4,718	-57.143%
2026-06-24	0.3300	0.3700	0.3300	0.3600	+33.333%	132	4,718	-58.333%
2026-06-22	0.2800	0.2800	0.2700	0.2700	-3.571%	2	4,840	-44.444%
2026-06-16	0.3000	0.3000	0.2800	0.2800	0.000%	6	4,839	-46.429%
2026-06-15	0.2700	0.3100	0.2600	0.2800	0.000%	14	4,856	-46.429%
2026-06-10	0.2800	0.2800	0.2800	0.2800	-15.152%	48	4,856	-46.429%
2026-06-09	0.3300	0.3300	0.3300	0.3300	-5.714%	1	4,904	-54.545%
2026-06-08	0.2700	0.3500	0.2700	0.3500	+6.061%	4	4,904	-57.143%
2026-06-05	0.2400	0.3300	0.2400	0.3300	+17.857%	3,502	4,905	-54.545%
2026-06-04	0.2100	0.2800	0.2100	0.2800	+12.000%	11	5,257	-46.429%
2026-06-03	0.2500	0.2500	0.2500	0.2500	+4.167%	2	5,267	-40.000%
2026-06-02	0.2200	0.2400	0.2200	0.2400	0.000%	6	5,269	-37.500%
2026-06-01	0.2400	0.2400	0.2400	0.2400	+4.348%	48	5,273	-37.500%
2026-05-29	0.3700	0.3700	0.2200	0.2300	+15.000%	49	5,225	-34.783%
2026-05-28	0.3200	0.3200	0.2000	0.2000	-33.333%	123	5,177	-25.000%
2026-05-27	0.3600	0.3600	0.3000	0.3000	-16.667%	7	5,289	-50.000%
2026-05-22	0.3600	0.3600	0.3600	0.3600	+38.462%	2	5,296	-58.333%
2026-05-15	0.3200	0.3200	0.2600	0.2600	-13.333%	17	5,294	-42.308%
2026-05-14	0.3000	0.3000	0.3000	0.3000	-26.829%	2	5,306	-50.000%
2026-05-13	0.4100	0.4100	0.4100	0.4100	+2.500%	12	5,296	-63.415%
2026-05-12	0.4000	0.4000	0.4000	0.4000	+5.263%	6	5,296	-62.500%
2026-05-11	0.3800	0.3800	0.3800	0.3800	-5.000%	3	5,296	-60.526%
2026-05-08	0.4000	0.4000	0.4000	0.4000	-6.977%	3	5,299	-62.500%
2026-05-07	0.4300	0.4300	0.4300	0.4300	-2.273%	1	5,296	-65.116%
2026-05-05	0.5000	0.5000	0.4400	0.4400	+15.789%	2	5,297	-65.909%
2026-05-01	0.3800	0.3800	0.3800	0.3800	-15.556%	1	5,299	-60.526%
2026-04-29	0.3800	0.4500	0.3800	0.4500	+21.622%	14	5,299	-66.667%
2026-04-24	0.3700	0.3700	0.3700	0.3700	+12.121%	7	5,293	-59.459%
2026-04-23	0.3300	0.3300	0.3300	0.3300	-10.811%	1	5,300	-54.545%
2026-04-22	0.4200	0.4200	0.3500	0.3700	-2.632%	107	5,299	-59.459%
2026-04-21	0.3800	0.3800	0.3800	0.3800	0.000%	1	5,298	-60.526%
2026-04-20	0.4000	0.4000	0.3800	0.3800	-9.524%	3	5,297	-60.526%
2026-04-15	0.4600	0.4600	0.4100	0.4200	-6.667%	11	5,297	-64.286%
2026-04-14	0.4400	0.4500	0.4300	0.4500	-6.250%	180	5,308	-66.667%
2026-04-09	0.4800	0.4800	0.4800	0.4800	-4.000%	2	5,129	-68.750%
2026-04-07	0.5000	0.5000	0.5000	0.5000	-3.846%	4	5,127	-70.000%
2026-04-06	0.5100	0.5200	0.5100	0.5200	-7.143%	55	5,127	-71.154%
2026-04-01	0.5800	0.5800	0.5600	0.5600	-6.667%	2	5,074	-73.214%
2026-03-31	0.6000	0.6000	0.6000	0.6000	-14.286%	1	5,074	-75.000%
2026-03-30	0.6800	0.7000	0.6700	0.7000	+11.111%	26	5,074	-78.571%
2026-03-27	0.5500	0.6300	0.5500	0.6300	+14.545%	31	5,059	-76.190%
2026-03-26	0.5500	0.5500	0.5500	0.5500	+5.769%	1	5,087	-72.727%
2026-03-25	0.5200	0.5400	0.5100	0.5200	-1.887%	17	5,087	-71.154%
2026-03-24	0.5300	0.5300	0.5300	0.5300	-8.621%	5	5,086	-71.698%
2026-03-23	0.5800	0.5800	0.5800	0.5800	-1.695%	4	5,091	-74.138%
2026-03-20	0.5500	0.5900	0.5500	0.5900	+7.273%	16	5,095	-74.576%
2026-03-19	0.5500	0.5500	0.5500	0.5500	+12.245%	5	5,079	-72.727%
2026-03-18	0.5000	0.5000	0.4700	0.4900	-2.000%	4	5,074	-69.388%
2026-03-17	0.5300	0.5300	0.5000	0.5000	-19.355%	3	5,073	-70.000%
2026-03-11	0.6100	0.6200	0.6100	0.6200	-13.889%	17	5,071	-75.806%
2026-03-09	0.7200	0.7200	0.7200	0.7200	+10.769%	1	5,072	-79.167%
2026-03-06	0.6000	0.6500	0.5600	0.6500	+3.175%	5	5,072	-76.923%
2026-03-05	0.6300	0.6300	0.6300	0.6300	+8.621%	250	5,073	-76.190%
2026-03-04	0.6000	0.6400	0.5800	0.5800	-13.433%	445	5,323	-74.138%
2026-03-03	0.6300	0.6700	0.6100	0.6700	+8.065%	84	4,939	-77.612%
2026-03-02	0.6000	0.6200	0.6000	0.6200	+1.639%	25	4,932	-75.806%
2026-02-27	0.7000	0.7000	0.6100	0.6100	-7.576%	4	4,929	-75.410%
2026-02-25	0.6600	0.6600	0.6600	0.6600	-7.042%	2	4,929	-77.273%
2026-02-23	0.7100	0.7100	0.7100	0.7100	-14.458%	1	4,929	-78.873%
2026-02-12	0.8400	0.8400	0.8300	0.8300	-4.598%	102	4,928	-81.928%
2026-02-11	0.7900	0.8700	0.7900	0.8700	+16.000%	58	4,898	-82.759%
2026-02-10	0.7500	0.7500	0.7500	0.7500	-8.537%	11	4,850	-80.000%
2026-02-09	0.7300	0.8200	0.7300	0.8200	+1.235%	109	4,839	-81.707%
2026-02-06	0.7700	0.8100	0.7700	0.8100	-4.706%	23	4,930	-81.481%
2026-02-05	0.7800	0.8900	0.7800	0.8500	+8.974%	160	4,907	-82.353%
2026-02-04	0.7800	0.7800	0.7800	0.7800	+20.000%	2	4,800	-80.769%
2026-02-03	0.6400	0.6500	0.6400	0.6500	-7.143%	11	4,802	-76.923%
2026-02-02	0.7000	0.7000	0.7000	0.7000	+9.375%	2	4,791	-78.571%
2026-01-30	0.6400	0.6400	0.6400	0.6400	-3.030%	2	4,793	-76.563%
2026-01-29	0.6600	0.6600	0.6600	0.6600	+1.538%	4	4,795	-77.273%
2026-01-27	0.6500	0.6500	0.6500	0.6500	+8.333%	60	4,795	-76.923%
2026-01-22	0.6000	0.6000	0.6000	0.6000	-13.043%	29	4,795	-75.000%
2026-01-21	0.5500	0.6900	0.5400	0.6900	+15.000%	295	4,796	-78.261%
2026-01-20	0.6000	0.6000	0.5700	0.6000	0.000%	4	4,502	-75.000%
2026-01-16	0.6200	0.6700	0.5900	0.6000	-7.692%	5	4,498	-75.000%
2026-01-15	0.6000	0.6500	0.6000	0.6500	+8.333%	65	4,498	-76.923%
2026-01-14	0.6100	0.6100	0.5500	0.6000	+9.091%	13	4,543	-75.000%
2026-01-13	0.5500	0.5500	0.5500	0.5500	-8.333%	2	4,550	-72.727%
2026-01-12	0.6000	0.6000	0.6000	0.6000	+11.111%	102	4,552	-75.000%
2026-01-09	0.6400	0.6400	0.5400	0.5400	-8.475%	7	4,550	-72.222%
2026-01-08	0.5500	0.6200	0.5500	0.5900	-4.839%	30	4,545	-74.576%
2026-01-07	0.6200	0.6700	0.6100	0.6200	-4.615%	19	4,531	-75.806%
2026-01-06	0.6500	0.6500	0.6500	0.6500	-12.162%	1	4,544	-76.923%
2026-01-05	0.7500	0.8500	0.7100	0.7400	-7.500%	143	4,545	-79.730%
2026-01-02	0.9500	0.9500	0.8000	0.8000	-5.882%	30	4,413	-81.250%
2025-12-31	0.9000	0.9000	0.8500	0.8500	-10.526%	12	4,433	-82.353%
2025-12-30	0.9300	0.9500	0.9300	0.9500	-9.524%	15	4,433	-84.211%
2025-12-26	1.0400	1.1000	1.0400	1.0500	+5.000%	32	4,428	-85.714%
2025-12-24	1.0000	1.0000	1.0000	1.0000	-4.762%	1	4,436	-85.000%
2025-12-23	1.0000	1.0500	0.9800	1.0500	+5.000%	9	4,436	-85.714%
2025-12-22	1.0000	1.0000	1.0000	1.0000	-4.762%	2	4,429	-85.000%
2025-12-19	1.1300	1.1300	1.0500	1.0500	-13.223%	20	4,431	-85.714%
2025-12-17	1.1600	1.2100	1.1500	1.2100	0.000%	3	4,417	-87.603%
2025-12-16	1.2500	1.2500	1.2100	1.2100	-1.626%	8	4,414	-87.603%
2025-12-15	1.1500	1.2500	1.1500	1.2300	+11.818%	8	4,416	-87.805%
2025-12-11	1.1000	1.1000	1.1000	1.1000	0.000%	1	4,410	-86.364%
2025-12-10	1.1000	1.1000	1.1000	1.1000	+1.852%	1	4,409	-86.364%
2025-12-08	1.1000	1.1000	1.0800	1.0800	-1.818%	7	4,408	-86.111%
2025-12-05	1.1000	1.1000	1.1000	1.1000	0.000%	1	4,413	-86.364%
2025-12-04	1.2500	1.2500	1.1000	1.1000	-12.000%	13	4,412	-86.364%
2025-12-01	1.2500	1.2500	1.2500	1.2500	+8.696%	10	4,415	-88.000%
2025-11-25	1.1500	1.1500	1.1500	1.1500	-9.449%	10	4,405	-86.957%
2025-11-24	1.2500	1.3800	1.2500	1.2700	-18.065%	13	4,404	-88.189%
2025-11-21	1.5100	1.5500	1.5100	1.5500	+10.714%	4	4,406	-90.323%
2025-11-19	1.5000	1.5000	1.4000	1.4000	+3.704%	4	4,403	-89.286%
2025-11-17	1.3500	1.3500	1.3500	1.3500	+3.846%	1	4,401	-88.889%
2025-11-14	1.4200	1.4200	1.3000	1.3000	-10.959%	300	4,400	-88.462%
2025-11-13	1.5000	1.5000	1.3500	1.4600	-8.750%	28	4,100	-89.726%
2025-11-06	1.6000	1.6000	1.6000	1.6000	+4.575%	2	4,109	-90.625%
2025-11-05	1.5600	1.6000	1.5300	1.5300	-1.290%	501	4,107	-90.196%
2025-11-04	1.5500	1.5500	1.5500	1.5500	+2.649%	11	3,607	-90.323%
2025-11-03	1.5100	1.5100	1.5100	1.5100	+0.667%	500	3,097	-90.066%
2025-10-31	1.5000	1.5000	1.5000	1.5000	0.000%	10	3,097	-90.000%
2025-10-30	1.5000	1.5000	1.5000	1.5000	+7.143%	1	3,087	-90.000%
2025-10-29	1.4000	1.4000	1.4000	1.4000	+7.692%	1	3,086	-89.286%
2025-10-27	1.3000	1.3000	1.3000	1.3000	0.000%	3	3,084	-88.462%
2025-10-24	1.3000	1.3000	1.3000	1.3000	-10.345%	1	3,084	-88.462%
2025-10-22	1.3900	1.5000	1.3900	1.4500	+7.407%	1,002	3,083	-89.655%
2025-10-21	1.3500	1.3500	1.3500	1.3500	+3.846%	3	2,081	-88.889%
2025-10-20	1.3000	1.3000	1.3000	1.3000	-3.704%	1	2,078	-88.462%
2025-10-17	1.3500	1.3500	1.3500	1.3500	+16.379%	6	2,078	-88.889%
2025-10-14	1.1600	1.1600	1.1600	1.1600	-6.452%	1	2,078	-87.069%
2025-10-10	1.2400	1.2400	1.2400	1.2400	+30.526%	1	2,079	-87.903%
2025-10-06	0.9500	0.9500	0.9500	0.9500	-5.000%	5	2,078	-84.211%
2025-10-03	1.0000	1.0000	1.0000	1.0000	-4.762%	10	2,083	-85.000%
2025-10-02	1.0500	1.0500	1.0500	1.0500	-14.634%	1	2,093	-85.714%
2025-09-30	1.2300	1.2300	1.2300	1.2300	+0.820%	905	2,094	-87.805%
2025-09-26	1.1700	1.2200	1.1700	1.2200	+2.521%	51	1,189	-87.705%
2025-09-25	1.1500	1.1900	1.1500	1.1900	+3.478%	50	1,189	-87.395%
2025-09-23	1.3000	1.3000	1.1500	1.1500	-10.853%	13	1,139	-86.957%
2025-09-22	1.3000	1.3000	1.2900	1.2900	-14.000%	10	1,128	-88.372%
2025-09-18	1.5000	1.5000	1.5000	1.5000	0.000%	13	1,130	-90.000%
2025-09-16	1.5700	1.5700	1.5000	1.5000	+4.167%	8	1,130	-90.000%
2025-09-15	1.4400	1.4400	1.4400	1.4400	-3.356%	5	1,128	-89.583%
2025-09-12	1.4700	1.4900	1.4700	1.4900	0.000%	56	1,127	-89.933%
2025-09-11	1.4900	1.4900	1.4900	1.4900	-3.871%	100	1,098	-89.933%
2025-09-09	1.6300	1.6300	1.5500	1.5500	-3.125%	210	998	-90.323%
2025-09-05	1.6000	1.6000	1.6000	1.6000	-5.882%	462	788	-90.625%
2025-09-03	1.7000	1.7000	1.7000	1.7000	+12.583%	1	326	-91.176%
2025-08-28	1.6500	1.6500	1.5000	1.5100	0.000%	22	325	-90.066%
2025-08-27	1.5300	1.5300	1.5100	1.5100	-8.485%	300	307	-90.066%
2025-08-26	1.5500	1.6500	1.5500	1.6500	-12.234%	6	7	-90.909%
2025-08-22	1.8800	1.8800	1.8800	1.8800	0.000%	1	1	-92.021%

.dark-mode .tpqK3X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tpqK3X{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115P4ONDS Jan 15 2027 4.00 Put (ONDS270115P00004000)option OPRA

ONDS20270115P4
ONDS Jan 15 2027 4.00 Put (ONDS270115P00004000)
option OPRA