Dark

ONDS20270115P5.5
ONDS Jan 15 2027 5.50 Put (ONDS270115P00005500)
option OPRA

EOD

Aug 13, 2026

0.4700-2.083%(-0.0100)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.5400	0.5400	0.4400	0.4700	-2.083%	81	3,339	0.000%
2026-08-12	0.4800	0.4800	0.4600	0.4800	-4.000%	20	3,283	-2.083%
2026-08-11	0.5800	0.5800	0.5000	0.5000	-16.667%	55	3,298	-6.000%
2026-08-10	0.5600	0.6400	0.5600	0.6000	-14.286%	8	3,310	-21.667%
2026-08-07	0.6500	0.7000	0.6500	0.7000	+6.061%	15	3,304	-32.857%
2026-08-06	0.6900	0.6900	0.6600	0.6600	-4.348%	5	3,318	-28.788%
2026-08-05	0.6900	0.7100	0.6900	0.6900	+2.985%	4	3,315	-31.884%
2026-08-04	0.7200	0.7200	0.6700	0.6700	-11.842%	14	3,313	-29.851%
2026-08-03	0.7700	0.7700	0.7500	0.7600	-18.280%	206	3,305	-38.158%
2026-07-31	0.9000	0.9700	0.9000	0.9300	-1.064%	13	3,110	-49.462%
2026-07-30	1.0400	1.0400	0.9000	0.9400	-14.545%	94	3,097	-50.000%
2026-07-29	0.8500	1.1000	0.8500	1.1000	+22.222%	15	3,047	-57.273%
2026-07-28	0.8800	0.9100	0.8800	0.9000	+12.500%	202	3,034	-47.778%
2026-07-27	0.8000	0.8000	0.8000	0.8000	-5.882%	1	3,034	-41.250%
2026-07-24	0.9000	0.9000	0.8500	0.8500	+4.938%	8	3,062	-44.706%
2026-07-23	0.8100	0.8100	0.8100	0.8100	0.000%	2	3,027	-41.975%
2026-07-22	0.8000	0.8100	0.7500	0.8100	-4.706%	57	3,025	-41.975%
2026-07-21	0.9800	0.9800	0.8500	0.8500	-16.667%	10	3,037	-44.706%
2026-07-20	1.0100	1.0200	1.0100	1.0200	-3.774%	13	3,045	-53.922%
2026-07-17	1.1000	1.1600	1.0600	1.0600	-1.852%	42	3,041	-55.660%
2026-07-16	0.9400	1.0900	0.9400	1.0800	+13.684%	29	3,028	-56.481%
2026-07-15	0.9300	1.0100	0.9300	0.9500	+5.556%	16	3,006	-50.526%
2026-07-14	0.9600	0.9600	0.9000	0.9000	-10.891%	19	3,000	-47.778%
2026-07-13	1.0000	1.0100	0.9300	1.0100	+7.447%	232	2,999	-53.465%
2026-07-10	0.9200	0.9600	0.9100	0.9400	+4.444%	31	2,770	-50.000%
2026-07-08	0.9000	0.9000	0.9000	0.9000	-3.226%	20	2,754	-47.778%
2026-07-07	0.9300	0.9400	0.9000	0.9300	+9.412%	371	2,734	-49.462%
2026-07-06	0.8500	0.8500	0.8500	0.8500	-4.494%	20	2,367	-44.706%
2026-07-02	0.8700	0.8900	0.8700	0.8900	+11.250%	4	2,343	-47.191%
2026-07-01	0.8200	0.8200	0.7800	0.8000	+3.896%	14	2,343	-41.250%
2026-06-30	0.7700	0.7700	0.7000	0.7700	-2.532%	48	2,331	-38.961%
2026-06-29	0.8100	0.8100	0.7900	0.7900	-2.469%	11	2,293	-40.506%
2026-06-26	0.9000	0.9000	0.8100	0.8100	-10.000%	15	2,292	-41.975%
2026-06-25	0.9300	0.9300	0.9000	0.9000	-2.174%	19	2,287	-47.778%
2026-06-24	0.8200	0.9200	0.8000	0.9200	+27.778%	65	2,306	-48.913%
2026-06-23	0.7200	0.7200	0.7200	0.7200	+10.769%	1	2,255	-34.722%
2026-06-22	0.6500	0.6500	0.6500	0.6500	-4.412%	10	2,254	-27.692%
2026-06-18	0.7200	0.7200	0.6800	0.6800	0.000%	60	2,179	-30.882%
2026-06-17	0.7100	0.7100	0.6800	0.6800	-1.449%	51	2,179	-30.882%
2026-06-15	0.7200	0.7200	0.6900	0.6900	-9.211%	6	2,179	-31.884%
2026-06-11	0.7800	0.7900	0.7300	0.7600	-2.564%	42	2,179	-38.158%
2026-06-10	0.7800	0.7800	0.7800	0.7800	+11.429%	29	2,203	-39.744%
2026-06-08	0.7000	0.7000	0.7000	0.7000	0.000%	2	2,232	-32.857%
2026-06-05	0.6100	0.7000	0.6100	0.7000	+32.075%	2	2,234	-32.857%
2026-06-04	0.5300	0.5300	0.5300	0.5300	-8.621%	25	2,234	-11.321%
2026-06-03	0.5400	0.5800	0.4400	0.5800	+13.725%	14	2,209	-18.966%
2026-06-02	0.5000	0.5200	0.5000	0.5100	-3.774%	13	2,215	-7.843%
2026-06-01	0.5200	0.5800	0.5200	0.5300	-3.636%	10	2,213	-11.321%
2026-05-29	0.6200	0.6200	0.5200	0.5500	+10.000%	55	2,219	-14.545%
2026-05-28	0.6700	0.6700	0.5000	0.5000	-28.571%	161	2,196	-6.000%
2026-05-27	0.7200	0.7200	0.7000	0.7000	0.000%	3	2,211	-32.857%
2026-05-26	0.7200	0.7400	0.6900	0.7000	-6.667%	62	2,214	-32.857%
2026-05-22	0.7700	0.7900	0.7400	0.7500	-11.765%	9	2,152	-37.333%
2026-05-21	0.8500	0.8500	0.8500	0.8500	0.000%	100	2,143	-44.706%
2026-05-19	0.8500	0.8500	0.8500	0.8500	+16.438%	10	2,143	-44.706%
2026-05-15	0.6700	0.7300	0.6700	0.7300	+10.606%	13	2,133	-35.616%
2026-05-14	0.7300	0.7300	0.6500	0.6600	-27.473%	203	2,122	-28.788%
2026-05-13	0.9200	0.9500	0.9100	0.9100	+5.814%	70	2,097	-48.352%
2026-05-11	0.8800	0.8800	0.8600	0.8600	-6.522%	67	2,097	-45.349%
2026-05-08	0.9300	0.9300	0.9200	0.9200	-3.158%	7	2,122	-48.913%
2026-05-07	0.9300	0.9500	0.9300	0.9500	+3.261%	7	2,125	-50.526%
2026-05-06	1.0000	1.0000	0.8900	0.9200	-1.075%	6	2,125	-48.913%
2026-05-05	0.9300	0.9300	0.9300	0.9300	+6.897%	10	2,124	-49.462%
2026-05-04	0.8700	0.8700	0.8700	0.8700	+1.163%	1	2,130	-45.977%
2026-05-01	0.9000	0.9000	0.8600	0.8600	-1.149%	11	2,130	-45.349%
2026-04-30	0.9500	0.9500	0.8700	0.8700	-9.375%	4	2,130	-45.977%
2026-04-29	0.9000	0.9700	0.9000	0.9600	+12.941%	43	2,134	-51.042%
2026-04-28	0.9000	0.9000	0.8500	0.8500	+3.659%	3	2,139	-44.706%
2026-04-27	0.8100	0.8400	0.8100	0.8200	+2.500%	4	2,142	-42.683%
2026-04-24	0.8500	0.8600	0.7800	0.8000	-10.112%	19	2,138	-41.250%
2026-04-23	0.9000	0.9000	0.8900	0.8900	+14.103%	20	2,141	-47.191%
2026-04-22	0.8200	0.8200	0.7500	0.7800	-8.235%	124	2,161	-39.744%
2026-04-21	0.8300	0.8500	0.8100	0.8500	+1.190%	22	2,275	-44.706%
2026-04-20	0.8200	0.9000	0.8100	0.8400	-5.618%	116	2,275	-44.048%
2026-04-17	0.8700	0.9500	0.8300	0.8900	+2.299%	16	2,282	-47.191%
2026-04-16	0.9000	0.9000	0.8700	0.8700	-8.421%	3	2,295	-45.977%
2026-04-15	0.9200	0.9500	0.9200	0.9500	-1.042%	7	2,296	-50.526%
2026-04-14	1.0000	1.0000	0.9500	0.9600	+1.053%	50	2,299	-51.042%
2026-04-13	1.0600	1.0900	0.9500	0.9500	-13.636%	134	2,285	-50.526%
2026-04-10	1.0900	1.1000	1.0900	1.1000	+0.917%	60	2,357	-57.273%
2026-04-09	1.0900	1.0900	1.0900	1.0900	+1.869%	50	2,357	-56.881%
2026-04-08	0.9600	1.0800	0.9600	1.0700	+0.943%	19	2,407	-56.075%
2026-04-07	1.0900	1.0900	1.0600	1.0600	+2.913%	11	2,396	-55.660%
2026-04-06	1.0500	1.0500	1.0300	1.0300	-5.505%	3	2,398	-54.369%
2026-04-02	1.2100	1.2200	1.0900	1.0900	-3.540%	105	2,394	-56.881%
2026-03-31	1.2200	1.2800	1.1300	1.1300	-16.912%	74	2,394	-58.407%
2026-03-30	1.2500	1.3600	1.2500	1.3600	+14.286%	28	2,326	-65.441%
2026-03-27	1.1900	1.2300	1.1800	1.1900	+7.207%	61	2,313	-60.504%
2026-03-26	1.1100	1.1100	1.1100	1.1100	+5.714%	3	2,252	-57.658%
2026-03-25	1.0800	1.0800	1.0200	1.0500	+5.000%	3	2,255	-55.238%
2026-03-24	1.0000	1.1100	1.0000	1.0000	0.000%	19	2,254	-53.000%
2026-03-23	1.0500	1.0500	1.0000	1.0000	-13.043%	58	2,251	-53.000%
2026-03-20	1.1000	1.1900	1.1000	1.1500	+18.557%	29	2,193	-59.130%
2026-03-18	0.9900	0.9900	0.9700	0.9700	-2.020%	84	2,164	-51.546%
2026-03-17	1.0000	1.0000	0.9900	0.9900	-10.000%	51	2,080	-52.525%
2026-03-16	1.1300	1.1300	1.0900	1.1000	0.000%	39	2,131	-57.273%
2026-03-13	1.1000	1.1000	1.1000	1.1000	-4.348%	1	2,134	-57.273%
2026-03-12	1.1800	1.1800	1.1500	1.1500	-14.815%	5	2,135	-59.130%
2026-03-09	1.3000	1.3500	1.3000	1.3500	+7.143%	12	2,134	-65.185%
2026-03-05	1.1700	1.2600	1.1300	1.2600	+5.000%	17	2,147	-62.698%
2026-03-04	1.3600	1.3600	1.2000	1.2000	-3.226%	10	2,148	-60.833%
2026-03-03	1.2500	1.2500	1.2000	1.2400	+4.202%	23	2,153	-62.097%
2026-03-02	1.1100	1.1900	1.1000	1.1900	-8.462%	13	2,132	-60.504%
2026-02-27	1.3100	1.3100	1.2900	1.3000	+4.000%	6	2,133	-63.846%
2026-02-26	1.2500	1.2500	1.2500	1.2500	+0.806%	4	2,128	-62.400%
2026-02-24	1.3900	1.3900	1.2400	1.2400	-7.463%	53	2,124	-62.097%
2026-02-20	1.3500	1.3500	1.3400	1.3400	+6.349%	2	2,154	-64.925%
2026-02-19	1.2900	1.3000	1.2600	1.2600	-6.667%	16	2,154	-62.698%
2026-02-18	1.3500	1.3500	1.3500	1.3500	-3.571%	50	2,146	-65.185%
2026-02-17	1.5500	1.5500	1.3800	1.4000	-9.677%	56	2,146	-66.429%
2026-02-13	1.5500	1.5500	1.5500	1.5500	-0.641%	1	2,141	-69.677%
2026-02-12	1.5100	1.5600	1.4700	1.5600	+7.586%	6	2,141	-69.872%
2026-02-11	1.4500	1.4500	1.4500	1.4500	0.000%	4	2,136	-67.586%
2026-02-10	1.4500	1.4500	1.4500	1.4500	+2.113%	10	2,136	-67.586%
2026-02-09	1.2500	1.4200	1.2500	1.4200	-14.458%	16	2,146	-66.901%
2026-02-06	1.5400	1.6600	1.5300	1.6600	+7.097%	4	2,152	-71.687%
2026-02-05	1.5600	1.5700	1.5000	1.5500	+10.714%	15	2,149	-69.677%
2026-02-04	1.3700	1.4000	1.3500	1.4000	+12.000%	3	2,142	-66.429%
2026-02-02	1.3000	1.3000	1.2000	1.2500	-7.407%	3	2,140	-62.400%
2026-01-30	1.1900	1.3500	1.1900	1.3500	+10.656%	3	2,139	-65.185%
2026-01-29	1.1700	1.2800	1.1500	1.2200	+8.929%	607	2,138	-61.475%
2026-01-28	1.1000	1.1500	1.0900	1.1200	-3.448%	63	2,475	-58.036%
2026-01-27	1.2100	1.2300	1.1600	1.1600	-4.918%	500	2,440	-59.483%
2026-01-26	1.2300	1.2700	1.1500	1.2200	+14.019%	116	2,040	-61.475%
2026-01-23	1.3000	1.3000	1.0700	1.0700	-6.957%	3	2,024	-56.075%
2026-01-22	1.1200	1.2000	1.1000	1.1500	-3.361%	51	2,022	-59.130%
2026-01-21	1.0400	1.2000	1.0400	1.1900	+6.250%	30	1,974	-60.504%
2026-01-20	1.0600	1.1500	1.0600	1.1200	-5.882%	45	1,953	-58.036%
2026-01-16	1.0900	1.2000	1.0900	1.1900	0.000%	32	1,937	-60.504%
2026-01-15	1.1000	1.1900	1.0400	1.1900	+9.174%	50	1,937	-60.504%
2026-01-14	1.1000	1.1300	1.0100	1.0900	-5.217%	15	1,888	-56.881%
2026-01-13	1.0700	1.1500	1.0600	1.1500	+2.679%	19	1,880	-59.130%
2026-01-12	1.0500	1.1200	1.0300	1.1200	+3.704%	117	1,880	-58.036%
2026-01-09	1.0300	1.1700	1.0300	1.0800	-1.818%	147	1,875	-56.481%
2026-01-08	1.0900	1.1700	1.0000	1.1000	-9.091%	86	1,932	-57.273%
2026-01-07	1.2000	1.2300	1.1300	1.2100	-3.968%	176	1,903	-61.157%
2026-01-06	1.3000	1.3000	1.2500	1.2600	-3.077%	20	1,877	-62.698%
2026-01-05	1.4000	1.4000	1.3000	1.3000	-13.907%	89	1,857	-63.846%
2026-01-02	1.5500	1.5500	1.4300	1.5100	-1.307%	22	1,839	-68.874%
2025-12-31	1.5500	1.6300	1.5300	1.5300	-10.000%	11	1,850	-69.281%
2025-12-30	1.7000	1.7000	1.6400	1.7000	-2.299%	143	1,850	-72.353%
2025-12-29	1.7900	1.7900	1.7400	1.7400	-1.136%	17	1,865	-72.989%
2025-12-26	1.7800	1.7800	1.7500	1.7600	+2.326%	57	1,853	-73.295%
2025-12-24	1.7200	1.7200	1.7000	1.7200	-1.714%	26	1,855	-72.674%
2025-12-23	1.7500	1.8000	1.7500	1.7500	+0.575%	699	1,855	-73.143%
2025-12-22	1.7300	1.8000	1.7300	1.7400	-4.918%	129	1,181	-72.989%
2025-12-19	2.0000	2.0000	1.7800	1.8300	-6.633%	14	1,054	-74.317%
2025-12-18	1.9600	1.9600	1.9600	1.9600	-7.547%	6	1,050	-76.020%
2025-12-16	2.0700	2.1200	2.0600	2.1200	+3.415%	106	1,050	-77.830%
2025-12-15	2.2400	2.2400	2.0500	2.0500	+13.889%	442	946	-77.073%
2025-12-12	1.8000	1.8000	1.8000	1.8000	-10.000%	1	512	-73.889%
2025-12-09	2.0000	2.0000	2.0000	2.0000	+8.108%	1	511	-76.500%
2025-12-08	1.8500	1.8500	1.8500	1.8500	-5.128%	20	511	-74.595%
2025-12-05	1.9500	1.9500	1.9500	1.9500	+1.036%	1	501	-75.897%
2025-12-04	1.9500	1.9500	1.9000	1.9300	-3.500%	27	501	-75.648%
2025-12-03	2.0500	2.0500	2.0000	2.0000	0.000%	10	502	-76.500%
2025-12-02	2.0000	2.0000	2.0000	2.0000	-4.762%	100	507	-76.500%
2025-12-01	2.1000	2.1000	2.1000	2.1000	+0.962%	1	407	-77.619%
2025-11-26	2.0800	2.0800	2.0800	2.0800	-3.256%	1	406	-77.404%
2025-11-24	2.1500	2.1500	2.1500	2.1500	-14.000%	1	406	-78.140%
2025-11-21	2.5000	2.5300	2.5000	2.5000	0.000%	52	405	-81.200%
2025-11-20	2.4600	2.5000	2.4600	2.5000	-3.101%	47	407	-81.200%
2025-11-17	2.4400	2.5800	2.4400	2.5800	+7.500%	14	429	-81.783%
2025-11-14	2.4300	2.4300	2.3700	2.4000	-8.397%	44	439	-80.417%
2025-11-10	2.5000	2.6200	2.5000	2.6200	-1.132%	18	473	-82.061%
2025-11-07	2.8000	2.8500	2.6500	2.6500	-8.621%	33	455	-82.264%
2025-11-06	2.6400	2.9000	2.6400	2.9000	+11.111%	15	475	-83.793%
2025-11-04	2.6100	2.6100	2.6100	2.6100	+3.162%	1	460	-81.992%
2025-11-03	2.6600	2.6600	2.5300	2.5300	-1.938%	14	446	-81.423%
2025-10-31	2.4600	2.5900	2.4600	2.5800	+5.738%	110	446	-81.783%
2025-10-30	2.4400	2.4400	2.4400	2.4400	+7.489%	1	336	-80.738%
2025-10-21	2.2500	2.2700	2.2400	2.2700	+1.794%	10	335	-79.295%
2025-10-20	2.2300	2.2300	2.2300	2.2300	-0.446%	1	341	-78.924%
2025-10-17	2.2400	2.2400	2.2400	2.2400	+17.277%	1	342	-79.018%
2025-10-10	1.5600	1.9100	1.5600	1.9100	+19.375%	5	341	-75.393%
2025-10-08	1.6500	1.6500	1.6000	1.6000	-5.882%	8	336	-70.625%
2025-10-03	1.7000	1.7000	1.7000	1.7000	-5.556%	62	332	-72.353%
2025-10-02	1.8000	1.8000	1.8000	1.8000	-14.286%	1	394	-73.889%
2025-10-01	2.1000	2.1000	2.1000	2.1000	+0.962%	1	394	-77.619%
2025-09-29	1.9500	2.0800	1.9500	2.0800	+2.970%	5	393	-77.404%
2025-09-26	2.0200	2.0200	2.0200	2.0200	-6.047%	5	390	-76.733%
2025-09-25	2.3000	2.3000	1.8400	2.1500	+4.878%	12	385	-78.140%
2025-09-24	2.0300	2.0500	2.0300	2.0500	+3.015%	18	395	-77.073%
2025-09-23	2.1300	2.1300	1.9900	1.9900	-10.360%	13	408	-76.382%
2025-09-22	2.2000	2.2400	2.2000	2.2200	-10.843%	40	416	-78.829%
2025-09-17	2.4900	2.4900	2.4900	2.4900	-0.400%	3	406	-81.124%
2025-09-16	2.5000	2.5000	2.5000	2.5000	+4.167%	50	403	-81.200%
2025-09-12	2.4300	2.4300	2.1400	2.4000	-2.041%	8	353	-80.417%
2025-09-11	2.4600	2.5000	2.4300	2.4500	-2.000%	22	355	-80.816%
2025-09-10	2.5600	2.5600	2.4300	2.5000	-3.846%	81	335	-81.200%
2025-09-09	2.6000	2.6100	2.5700	2.6000	+8.333%	25	264	-81.923%
2025-09-08	2.4500	2.4500	2.4000	2.4000	-8.397%	55	239	-80.417%
2025-09-05	2.7500	2.7500	2.6200	2.6200	-6.093%	7	234	-82.061%
2025-09-03	2.8000	2.8000	2.7900	2.7900	+11.600%	101	230	-83.154%
2025-08-29	2.5000	2.5000	2.5000	2.5000	0.000%	60	70	-81.200%
2025-08-27	2.5300	2.5300	2.5000	2.5000	-9.091%	61	70	-81.200%
2025-08-26	2.7500	2.7500	2.7500	2.7500	-1.786%	1	10	-82.909%
2025-08-25	2.8100	2.8100	2.8000	2.8000	-6.667%	2	10	-83.214%
2025-08-22	3.0000	3.0000	3.0000	3.0000	-3.226%	1	10	-84.333%
2025-08-21	3.1000	3.1000	3.1000	3.1000	-1.899%	3	10	-84.839%
2025-08-19	3.0500	3.1600	3.0500	3.1600	0.000%	7	7	-85.127%

.dark-mode .RDWgL2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RDWgL2{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115P5.5ONDS Jan 15 2027 5.50 Put (ONDS270115P00005500)option OPRA

ONDS20270115P5.5
ONDS Jan 15 2027 5.50 Put (ONDS270115P00005500)
option OPRA