Dark

ONDS20270115P5
ONDS Jan 15 2027 5.00 Put (ONDS270115P00005000)
option OPRA

EOD

Aug 13, 2026

0.3400+6.250%(+0.0200)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3500	0.3500	0.3200	0.3400	+6.250%	17	4,814	0.000%
2026-08-12	0.3400	0.3800	0.3200	0.3200	-21.951%	45	4,827	+6.250%
2026-08-10	0.4500	0.4500	0.4100	0.4100	-16.327%	270	4,849	-17.073%
2026-08-07	0.4900	0.5300	0.4900	0.4900	-3.922%	4	5,079	-30.612%
2026-08-06	0.5100	0.5100	0.5100	0.5100	0.000%	1	5,083	-33.333%
2026-08-05	0.5100	0.5400	0.4900	0.5100	-1.923%	506	5,084	-33.333%
2026-08-04	0.5500	0.5500	0.5100	0.5200	-10.345%	34	5,480	-34.615%
2026-08-03	0.6500	0.7000	0.5800	0.5800	-17.143%	36	5,501	-41.379%
2026-07-31	0.6500	0.7200	0.6500	0.7000	-4.110%	40	5,524	-51.429%
2026-07-30	0.7700	0.7700	0.7300	0.7300	-13.095%	37	5,494	-53.425%
2026-07-29	0.7300	0.8400	0.7300	0.8400	+25.373%	23	5,469	-59.524%
2026-07-28	0.6800	0.7100	0.6700	0.6700	0.000%	18	5,446	-49.254%
2026-07-27	0.6500	0.6700	0.6400	0.6700	+1.515%	4	5,441	-49.254%
2026-07-24	0.6500	0.6800	0.6400	0.6600	+11.864%	27	5,442	-48.485%
2026-07-22	0.6000	0.6000	0.5600	0.5900	-9.231%	88	5,426	-42.373%
2026-07-21	0.6500	0.6500	0.6500	0.6500	-16.667%	1	5,505	-47.692%
2026-07-20	0.7800	0.7800	0.7800	0.7800	-11.364%	10	5,504	-56.410%
2026-07-17	0.8900	0.8900	0.8700	0.8800	+6.024%	20	5,504	-61.364%
2026-07-16	0.8000	0.8300	0.8000	0.8300	+13.699%	87	5,499	-59.036%
2026-07-15	0.7500	0.7500	0.7300	0.7300	-2.667%	6	5,498	-53.425%
2026-07-13	0.7700	0.7800	0.7500	0.7500	+5.634%	16	5,502	-54.667%
2026-07-10	0.7100	0.7100	0.7100	0.7100	+10.938%	100	5,491	-52.113%
2026-07-09	0.6400	0.6400	0.6400	0.6400	-9.859%	10	5,391	-46.875%
2026-07-07	0.7000	0.7200	0.7000	0.7100	+5.970%	3	5,381	-52.113%
2026-07-06	0.6600	0.6700	0.6500	0.6700	-5.634%	104	5,380	-49.254%
2026-07-02	0.7100	0.7100	0.7100	0.7100	+12.698%	80	5,282	-52.113%
2026-07-01	0.6000	0.6300	0.5600	0.6300	+23.529%	55	5,282	-46.032%
2026-06-30	0.5500	0.5500	0.5100	0.5100	-17.742%	36	5,281	-33.333%
2026-06-29	0.6200	0.6200	0.6200	0.6200	-7.463%	3	5,250	-45.161%
2026-06-25	0.7500	0.7500	0.6700	0.6700	-2.899%	28	5,253	-49.254%
2026-06-24	0.5600	0.6900	0.5600	0.6900	+27.778%	258	5,255	-50.725%
2026-06-23	0.5500	0.5500	0.5400	0.5400	+3.846%	2	4,999	-37.037%
2026-06-22	0.5000	0.5200	0.5000	0.5200	-1.887%	14	4,997	-34.615%
2026-06-18	0.5000	0.5300	0.5000	0.5300	-8.621%	11	4,973	-35.849%
2026-06-16	0.5800	0.5800	0.5800	0.5800	+3.571%	5	4,973	-41.379%
2026-06-15	0.5500	0.5800	0.5200	0.5600	-6.667%	364	4,623	-39.286%
2026-06-12	0.5500	0.6000	0.5500	0.6000	+9.091%	14	4,623	-43.333%
2026-06-11	0.5400	0.5500	0.5400	0.5500	-1.786%	210	4,623	-38.182%
2026-06-10	0.5600	0.5600	0.5600	0.5600	+12.000%	50	4,423	-39.286%
2026-06-05	0.5000	0.5000	0.4600	0.5000	+13.636%	22	4,373	-32.000%
2026-06-04	0.4200	0.4400	0.4000	0.4400	-2.222%	33	4,353	-22.727%
2026-06-03	0.4500	0.4500	0.4400	0.4500	+9.756%	3	4,354	-24.444%
2026-06-01	0.5700	0.5700	0.4100	0.4100	0.000%	32	4,353	-17.073%
2026-05-29	0.3900	0.4300	0.3900	0.4100	+17.143%	30	4,353	-17.073%
2026-05-28	0.5000	0.5000	0.3500	0.3500	-36.364%	1,094	4,346	-2.857%
2026-05-27	0.5800	0.5800	0.5200	0.5500	0.000%	149	5,394	-38.182%
2026-05-26	0.6000	0.6000	0.5500	0.5500	-8.333%	51	5,510	-38.182%
2026-05-22	0.6300	0.6400	0.6000	0.6000	-10.448%	73	5,510	-43.333%
2026-05-21	0.6700	0.6700	0.6700	0.6700	+6.349%	6	5,442	-49.254%
2026-05-20	0.6300	0.6300	0.6300	0.6300	-7.353%	1	5,442	-46.032%
2026-05-19	0.6800	0.6800	0.6800	0.6800	-2.857%	1	5,446	-50.000%
2026-05-18	0.6000	0.7000	0.6000	0.7000	+20.690%	5	5,446	-51.429%
2026-05-15	0.5200	0.5800	0.5200	0.5800	+11.538%	115	5,446	-41.379%
2026-05-14	0.5700	0.5700	0.4900	0.5200	-27.778%	235	5,336	-34.615%
2026-05-13	0.7200	0.7300	0.6900	0.7200	+7.463%	389	5,354	-52.778%
2026-05-12	0.7100	0.7200	0.6700	0.6700	0.000%	15	5,354	-49.254%
2026-05-11	0.6800	0.7000	0.6700	0.6700	-4.286%	112	5,354	-49.254%
2026-05-08	0.7300	0.7300	0.7000	0.7000	-5.405%	31	5,231	-51.429%
2026-05-07	0.7600	0.7600	0.7400	0.7400	+1.370%	101	5,201	-54.054%
2026-05-06	0.7300	0.7300	0.7300	0.7300	+1.389%	5	5,100	-53.425%
2026-05-05	0.7000	0.7200	0.7000	0.7200	+4.348%	25	5,105	-52.778%
2026-05-04	0.7000	0.7000	0.6900	0.6900	+6.154%	31	5,080	-50.725%
2026-05-01	0.6900	0.6900	0.6400	0.6500	-8.451%	28	5,087	-47.692%
2026-04-30	0.7300	0.7600	0.7100	0.7100	-7.792%	23	5,087	-52.113%
2026-04-29	0.7500	0.7700	0.7500	0.7700	+4.054%	29	5,108	-55.844%
2026-04-28	0.7400	0.7400	0.7400	0.7400	+12.121%	2	5,097	-54.054%
2026-04-27	0.6800	0.6900	0.6500	0.6600	0.000%	16	5,095	-48.485%
2026-04-24	0.7100	0.7100	0.6000	0.6600	-2.941%	9	5,099	-48.485%
2026-04-23	0.6800	0.6800	0.6800	0.6800	0.000%	3	5,106	-50.000%
2026-04-21	0.6700	0.6800	0.6600	0.6800	+1.493%	102	5,203	-50.000%
2026-04-20	0.7100	0.7100	0.6600	0.6700	-5.634%	134	5,203	-49.254%
2026-04-17	0.6500	0.7100	0.6500	0.7100	-7.792%	69	5,257	-52.113%
2026-04-16	0.6900	0.7700	0.6400	0.7700	+10.000%	7	5,212	-55.844%
2026-04-15	0.7200	0.7500	0.6900	0.7000	-10.256%	118	5,215	-51.429%
2026-04-13	0.8400	0.8400	0.7800	0.7800	-8.235%	41	5,103	-56.410%
2026-04-10	0.8300	0.8500	0.8300	0.8500	-3.409%	7	5,064	-60.000%
2026-04-09	0.9000	0.9100	0.8600	0.8800	+6.024%	18	5,057	-61.364%
2026-04-08	0.8000	0.8300	0.8000	0.8300	-2.353%	2	5,043	-59.036%
2026-04-07	0.8300	0.9100	0.8300	0.8500	+1.190%	26	5,043	-60.000%
2026-04-06	0.8000	0.8700	0.8000	0.8400	-3.448%	196	5,019	-59.524%
2026-04-02	0.8400	0.8700	0.8400	0.8700	-7.447%	11	4,839	-60.920%
2026-04-01	0.8900	0.9400	0.8900	0.9400	0.000%	13	4,839	-63.830%
2026-03-31	1.0300	1.0600	0.9300	0.9400	-12.963%	29	4,846	-63.830%
2026-03-30	1.0100	1.1500	1.0100	1.0800	+8.000%	67	4,858	-68.519%
2026-03-27	0.9700	1.0000	0.9200	1.0000	+16.279%	5	4,836	-66.000%
2026-03-26	0.8600	0.8600	0.8600	0.8600	+2.381%	1	4,833	-60.465%
2026-03-25	0.8500	0.8500	0.8400	0.8400	0.000%	80	4,832	-59.524%
2026-03-24	0.8800	0.8800	0.8200	0.8400	0.000%	75	4,754	-59.524%
2026-03-23	0.9100	0.9700	0.8400	0.8400	-12.500%	99	4,679	-59.524%
2026-03-20	0.8500	0.9600	0.8500	0.9600	+6.667%	3	4,623	-64.583%
2026-03-19	0.9000	0.9000	0.9000	0.9000	+13.924%	6	4,623	-62.222%
2026-03-18	0.7900	0.7900	0.7900	0.7900	-2.469%	3	4,629	-56.962%
2026-03-17	0.8800	0.8800	0.7800	0.8100	-10.000%	41	4,626	-58.025%
2026-03-16	0.9000	0.9000	0.9000	0.9000	-6.250%	13	4,614	-62.222%
2026-03-13	0.9000	0.9900	0.9000	0.9600	+1.053%	49	4,603	-64.583%
2026-03-12	0.9600	0.9900	0.9100	0.9500	-6.863%	49	4,571	-64.211%
2026-03-11	0.9100	1.0300	0.9100	1.0200	+2.000%	24	4,566	-66.667%
2026-03-10	0.9500	1.0100	0.9500	1.0000	-12.281%	25	4,542	-66.000%
2026-03-09	1.0600	1.1400	1.0600	1.1400	+22.581%	411	4,537	-70.175%
2026-03-06	0.9000	0.9300	0.9000	0.9300	-5.102%	11	4,128	-63.441%
2026-03-05	0.9700	0.9800	0.9700	0.9800	+1.031%	3	4,131	-65.306%
2026-03-04	1.0000	1.0000	0.9700	0.9700	-10.185%	3	4,131	-64.948%
2026-03-03	1.0800	1.0800	1.0800	1.0800	+8.000%	25	4,130	-68.519%
2026-03-02	0.9900	1.0400	0.8900	1.0000	-5.660%	17	4,105	-66.000%
2026-02-27	1.0800	1.0900	1.0600	1.0600	+4.950%	13	4,110	-67.925%
2026-02-26	1.0800	1.0800	0.9600	1.0100	-11.404%	104	4,105	-66.337%
2026-02-24	1.1000	1.1400	1.1000	1.1400	+1.786%	8	4,205	-70.175%
2026-02-23	1.1000	1.1200	1.0900	1.1200	+0.901%	651	4,197	-69.643%
2026-02-20	1.1000	1.1100	1.1000	1.1100	+4.717%	8	3,546	-69.369%
2026-02-19	1.0200	1.0600	1.0200	1.0600	+0.952%	7	3,552	-67.925%
2026-02-18	1.1200	1.3800	1.0300	1.0500	-10.256%	42	3,548	-67.619%
2026-02-17	1.2600	1.2600	1.1700	1.1700	-10.000%	15	3,568	-70.940%
2026-02-13	1.3000	1.3000	1.3000	1.3000	0.000%	50	3,626	-73.846%
2026-02-12	1.2900	1.3000	1.2700	1.3000	+4.000%	373	3,626	-73.846%
2026-02-11	1.2100	1.3100	1.2100	1.2500	+5.042%	874	3,253	-72.800%
2026-02-10	1.2100	1.2100	1.1900	1.1900	-1.653%	3	2,428	-71.429%
2026-02-09	1.2100	1.2100	1.2100	1.2100	-6.923%	1	2,426	-71.901%
2026-02-06	1.2500	1.3100	1.1600	1.3000	0.000%	234	2,425	-73.846%
2026-02-05	1.2000	1.3000	1.2000	1.3000	+7.438%	142	2,501	-73.846%
2026-02-04	1.0000	1.2300	1.0000	1.2100	+15.238%	142	2,479	-71.901%
2026-02-03	1.0400	1.0500	1.0400	1.0500	+0.962%	17	2,350	-67.619%
2026-02-02	1.0000	1.0400	1.0000	1.0400	-5.455%	21	2,365	-67.308%
2026-01-30	1.0900	1.1000	1.0600	1.1000	+7.843%	32	2,345	-69.091%
2026-01-29	1.0000	1.0200	1.0000	1.0200	-2.857%	56	2,350	-66.667%
2026-01-26	1.0100	1.0500	1.0100	1.0500	+5.000%	115	2,295	-67.619%
2026-01-23	1.0900	1.0900	0.8900	1.0000	+5.263%	118	2,182	-66.000%
2026-01-22	0.9700	0.9700	0.9400	0.9500	-1.042%	66	2,128	-64.211%
2026-01-21	0.9300	1.0000	0.9300	0.9600	-4.000%	90	2,123	-64.583%
2026-01-16	0.9200	1.0000	0.9100	1.0000	0.000%	9	2,034	-66.000%
2026-01-15	0.9100	1.0000	0.9100	1.0000	+8.696%	34	2,034	-66.000%
2026-01-14	0.9400	0.9500	0.9200	0.9200	-1.075%	6	2,032	-63.043%
2026-01-12	0.8900	0.9500	0.8300	0.9300	+8.140%	1,020	2,027	-63.441%
2026-01-09	0.9200	0.9200	0.8600	0.8600	-6.522%	4	1,025	-60.465%
2026-01-08	0.8800	0.9300	0.8600	0.9200	-11.538%	111	1,026	-63.043%
2026-01-07	1.1000	1.1000	1.0300	1.0400	-0.952%	45	1,035	-67.308%
2026-01-06	1.1100	1.1100	1.0300	1.0500	-0.943%	61	1,040	-67.619%
2026-01-05	1.2000	1.2000	1.0600	1.0600	-13.115%	15	987	-67.925%
2026-01-02	1.2900	1.3000	1.2200	1.2200	-6.154%	8	987	-72.131%
2025-12-31	1.3000	1.3000	1.2500	1.3000	-9.091%	124	903	-73.846%
2025-12-30	1.4100	1.4700	1.4100	1.4300	-2.721%	20	903	-76.224%
2025-12-29	1.5500	1.5500	1.4700	1.4700	+1.379%	106	894	-76.871%
2025-12-26	1.4500	1.4500	1.4500	1.4500	-1.361%	2	788	-76.552%
2025-12-24	1.4700	1.4700	1.4700	1.4700	+1.379%	20	766	-76.871%
2025-12-23	1.5500	1.5500	1.4500	1.4500	-1.361%	22	766	-76.552%
2025-12-22	1.4500	1.5500	1.4500	1.4700	-13.529%	130	744	-76.871%
2025-12-18	1.5500	1.7000	1.5500	1.7000	-3.955%	12	623	-80.000%
2025-12-16	1.7700	1.7700	1.7700	1.7700	-1.667%	1	613	-80.791%
2025-12-15	1.8000	1.8000	1.8000	1.8000	+9.091%	14	613	-81.111%
2025-12-10	1.5600	1.6500	1.5600	1.6500	+3.125%	11	613	-79.394%
2025-12-08	1.6000	1.6000	1.6000	1.6000	0.000%	2	602	-78.750%
2025-12-04	1.6000	1.6000	1.6000	1.6000	-5.882%	2	601	-78.750%
2025-12-03	1.7000	1.7000	1.7000	1.7000	-18.269%	4	600	-80.000%
2025-12-02	1.7800	2.0800	1.7800	2.0800	+13.043%	10	600	-83.654%
2025-12-01	1.8400	1.8400	1.8400	1.8400	+2.222%	4	596	-81.522%
2025-11-28	1.8000	1.8000	1.8000	1.8000	+2.857%	5	593	-81.111%
2025-11-26	1.7000	2.1000	1.7000	1.7500	-2.778%	8	597	-80.571%
2025-11-25	1.7500	1.8000	1.7500	1.8000	0.000%	52	597	-81.111%
2025-11-24	1.9800	1.9800	1.8000	1.8000	-17.051%	28	614	-81.111%
2025-11-21	2.1700	2.1700	2.1700	2.1700	-1.364%	50	630	-84.332%
2025-11-17	2.2000	2.2000	2.2000	2.2000	0.000%	1	590	-84.545%
2025-11-14	2.2000	2.2000	2.2000	2.2000	-5.172%	1	589	-84.545%
2025-11-12	2.1500	2.3500	2.1500	2.3200	+3.111%	5	589	-85.345%
2025-11-11	2.2500	2.2500	2.2500	2.2500	-4.255%	1	584	-84.889%
2025-11-06	2.3500	2.3500	2.3500	2.3500	+5.856%	1	584	-85.532%
2025-11-03	2.2500	2.2500	2.2200	2.2200	+3.256%	4	579	-84.685%
2025-10-31	2.1400	2.1500	2.1400	2.1500	0.000%	5	579	-84.186%
2025-10-30	2.0000	2.1500	2.0000	2.1500	+7.500%	6	574	-84.186%
2025-10-29	2.0000	2.0000	2.0000	2.0000	+2.564%	2	575	-83.000%
2025-10-28	1.9500	1.9500	1.9500	1.9500	+5.405%	1	573	-82.564%
2025-10-27	1.8300	1.8500	1.8300	1.8500	-4.145%	2	572	-81.622%
2025-10-21	1.9300	1.9300	1.9300	1.9300	+1.579%	1	572	-82.383%
2025-10-16	1.9000	1.9000	1.9000	1.9000	+8.571%	4	572	-82.105%
2025-10-15	1.7500	1.7500	1.7500	1.7500	+9.375%	1	568	-80.571%
2025-10-14	1.6000	1.6000	1.6000	1.6000	-3.030%	3	569	-78.750%
2025-10-10	1.7000	2.0000	1.6000	1.6500	+17.021%	17	569	-79.394%
2025-10-09	1.4000	1.4100	1.4000	1.4100	-17.059%	6	575	-75.887%
2025-10-08	1.7000	1.7000	1.7000	1.7000	+23.188%	1	571	-80.000%
2025-10-07	1.3800	1.3800	1.3800	1.3800	-1.429%	3	572	-75.362%
2025-10-06	1.3100	1.4000	1.3100	1.4000	-6.667%	57	572	-75.714%
2025-10-03	1.5000	1.5000	1.4700	1.5000	0.000%	25	566	-77.333%
2025-10-02	1.6000	1.6000	1.5000	1.5000	-13.295%	52	567	-77.333%
2025-10-01	1.7300	1.7300	1.7300	1.7300	-2.260%	1	565	-80.347%
2025-09-30	1.7700	1.7700	1.7700	1.7700	+2.907%	1	566	-80.791%
2025-09-26	1.7200	1.8500	1.7000	1.7200	+1.176%	53	567	-80.233%
2025-09-24	1.7000	1.7000	1.7000	1.7000	-10.526%	10	617	-80.000%
2025-09-22	1.9000	1.9000	1.8500	1.9000	-12.442%	31	627	-82.105%
2025-09-16	2.2000	2.2200	2.1700	2.1700	+3.828%	203	597	-84.332%
2025-09-15	2.0000	2.1000	2.0000	2.0900	0.000%	10	594	-83.732%
2025-09-12	2.0900	2.0900	2.0900	2.0900	0.000%	50	585	-83.732%
2025-09-11	2.1000	2.1000	2.0900	2.0900	-2.791%	9	535	-83.732%
2025-09-10	2.1500	2.1500	2.1500	2.1500	-4.444%	434	535	-84.186%
2025-09-09	2.2500	2.2900	2.2500	2.2500	-4.255%	24	105	-84.889%
2025-09-05	2.2500	2.4500	2.2500	2.3500	-4.082%	67	82	-85.532%
2025-09-04	2.4500	2.4500	2.4500	2.4500	+5.150%	4	24	-86.122%
2025-09-02	2.3000	2.3300	2.3000	2.3300	+5.909%	3	24	-85.408%
2025-08-29	2.2000	2.2000	2.2000	2.2000	+9.453%	5	18	-84.545%
2025-08-28	2.0100	2.0100	2.0100	2.0100	-10.667%	1	18	-83.085%
2025-08-27	2.2800	2.2800	2.1800	2.2500	-3.846%	16	17	-84.889%
2025-08-26	2.3700	2.3700	2.2700	2.3400	0.000%	3	1	-85.470%

.dark-mode .kM4qD4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kM4qD4{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115P5ONDS Jan 15 2027 5.00 Put (ONDS270115P00005000)option OPRA

ONDS20270115P5
ONDS Jan 15 2027 5.00 Put (ONDS270115P00005000)
option OPRA