Dark

ONDS20270115P9
ONDS Jan 15 2027 9.00 Put (ONDS270115P00009000)
option OPRA

EOD

Aug 13, 2026

2.16+8.000%(+0.16)225

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.1600	2.3200	2.0700	2.1600	+8.000%	225	12,514	0.000%
2026-08-12	2.0000	2.0900	1.9700	2.0000	-4.762%	254	12,562	+8.000%
2026-08-11	2.2800	2.2800	2.1000	2.1000	-10.638%	160	12,461	+2.857%
2026-08-10	2.2700	2.3900	2.2700	2.3500	-1.261%	35	12,375	-8.085%
2026-08-07	2.4700	2.5600	2.3800	2.3800	-6.299%	33	12,352	-9.244%
2026-08-06	2.4700	2.5500	2.4600	2.5400	+2.419%	1,876	12,354	-14.961%
2026-08-05	2.4600	2.5500	2.4400	2.4800	-0.402%	130	11,338	-12.903%
2026-08-04	2.6300	2.6300	2.4900	2.4900	-11.388%	73	11,341	-13.253%
2026-08-03	2.9000	2.9000	2.8100	2.8100	-9.355%	3	11,323	-23.132%
2026-07-31	3.1300	3.1500	3.1000	3.1000	+1.639%	58	11,325	-30.323%
2026-07-30	3.0500	3.0500	3.0500	3.0500	-10.294%	4	11,326	-29.180%
2026-07-29	3.2500	3.4000	3.2000	3.4000	+15.646%	11	11,326	-36.471%
2026-07-28	3.1000	3.1000	2.9300	2.9400	-1.342%	80	11,326	-26.531%
2026-07-27	2.8400	2.9800	2.8400	2.9800	-0.334%	16	11,297	-27.517%
2026-07-24	2.9900	2.9900	2.9900	2.9900	+4.912%	1	11,295	-27.759%
2026-07-23	2.7800	2.9600	2.7500	2.8500	+0.352%	909	11,296	-24.211%
2026-07-22	2.8300	2.9200	2.6700	2.8400	-4.377%	2,397	10,844	-23.944%
2026-07-21	3.1000	3.1600	2.9500	2.9700	-10.811%	3,344	9,954	-27.273%
2026-07-20	3.3500	3.3500	3.2500	3.3300	-1.479%	3,863	7,699	-35.135%
2026-07-17	3.5500	3.6000	3.3800	3.3800	-1.170%	60	6,618	-36.095%
2026-07-16	3.4000	3.4300	3.3800	3.4200	+12.131%	110	6,614	-36.842%
2026-07-15	3.0500	3.0500	3.0500	3.0500	-1.613%	1	6,545	-29.180%
2026-07-14	3.1600	3.1600	3.1000	3.1000	-1.587%	30	6,544	-30.323%
2026-07-13	3.4000	3.4000	3.0900	3.1500	+1.613%	39	6,525	-31.429%
2026-07-10	3.1500	3.1500	3.1000	3.1000	+5.802%	41	6,533	-30.323%
2026-07-09	3.0300	3.0300	2.8700	2.9300	-3.300%	4	6,571	-26.280%
2026-07-07	3.0500	3.0600	3.0000	3.0300	-0.656%	51	6,570	-28.713%
2026-07-06	3.0400	3.0500	3.0400	3.0500	+0.993%	2	6,574	-29.180%
2026-07-02	2.6700	3.0200	2.6500	3.0200	+13.962%	22	6,570	-28.477%
2026-06-30	2.5700	2.6900	2.5700	2.6500	-5.694%	42	6,570	-18.491%
2026-06-29	2.8800	2.9000	2.8100	2.8100	-2.431%	30	6,534	-23.132%
2026-06-26	2.8700	2.8800	2.8500	2.8800	+0.699%	10	6,520	-25.000%
2026-06-25	3.1000	3.1000	2.8600	2.8600	-4.667%	44	6,511	-24.476%
2026-06-24	2.7900	3.0000	2.7900	3.0000	+15.385%	25	6,517	-28.000%
2026-06-23	2.6000	2.6000	2.6000	2.6000	+5.263%	1	6,517	-16.923%
2026-06-22	2.3000	2.4700	2.3000	2.4700	-1.200%	46	6,516	-12.551%
2026-06-18	2.4400	2.5000	2.4000	2.5000	+2.881%	1,181	6,115	-13.600%
2026-06-17	2.4500	2.4900	2.3800	2.4300	-2.410%	95	6,115	-11.111%
2026-06-16	2.5100	2.5100	2.4900	2.4900	+2.049%	165	6,115	-13.253%
2026-06-15	2.4000	2.4700	2.3700	2.4400	-4.314%	95	6,468	-11.475%
2026-06-12	2.5800	2.6500	2.5200	2.5500	-0.391%	519	6,468	-15.294%
2026-06-11	2.6000	2.6000	2.5500	2.5600	+0.392%	28	6,468	-15.625%
2026-06-10	2.5200	2.5500	2.5000	2.5500	+1.594%	15	6,444	-15.294%
2026-06-09	2.3500	2.7100	2.3500	2.5100	+14.091%	69	6,430	-13.944%
2026-06-08	2.2000	2.2000	2.2000	2.2000	-5.172%	1	6,405	-1.818%
2026-06-05	2.3000	2.3400	2.2300	2.3200	+13.725%	32	6,404	-6.897%
2026-06-04	2.0300	2.1500	2.0300	2.0400	-3.318%	40	6,393	+5.882%
2026-06-03	1.7900	2.1100	1.7900	2.1100	+17.222%	99	6,353	+2.370%
2026-06-02	1.8500	1.8600	1.8000	1.8000	+2.857%	108	6,277	+20.000%
2026-06-01	1.8900	1.9000	1.7500	1.7500	-7.407%	12	6,361	+23.429%
2026-05-29	1.9500	2.0000	1.8800	1.8900	+5.000%	198	6,358	+14.286%
2026-05-28	1.9000	2.0500	1.7700	1.8000	-18.182%	118	6,246	+20.000%
2026-05-27	2.5000	2.5000	2.1000	2.2000	-10.931%	530	6,254	-1.818%
2026-05-26	2.5000	2.5000	2.3500	2.4700	-3.891%	145	5,747	-12.551%
2026-05-22	2.5500	2.5900	2.4600	2.5700	-0.772%	363	5,777	-15.953%
2026-05-21	2.6200	2.6300	2.5900	2.5900	-0.385%	10	5,563	-16.602%
2026-05-20	2.6300	2.6300	2.5700	2.6000	-2.622%	10	5,563	-16.923%
2026-05-19	2.5300	2.7400	2.5200	2.6700	+5.952%	96	5,466	-19.101%
2026-05-18	2.4000	2.6200	2.4000	2.5200	+9.091%	244	5,466	-14.286%
2026-05-15	2.5800	2.5800	2.2100	2.3100	+8.962%	25	5,466	-6.494%
2026-05-14	2.4000	2.4000	2.1200	2.1200	-24.286%	323	5,398	+1.887%
2026-05-13	2.8000	2.9000	2.8000	2.8000	+3.321%	26	5,418	-22.857%
2026-05-12	2.7200	2.7300	2.6900	2.7100	+1.498%	5,275	5,418	-20.295%
2026-05-11	2.6700	2.6700	2.6700	2.6700	-2.555%	10	5,418	-19.101%
2026-05-08	2.8000	2.8000	2.7400	2.7400	-1.792%	3	138	-21.168%
2026-05-07	2.7600	2.7900	2.7600	2.7900	+5.283%	9	135	-22.581%
2026-05-06	2.6500	2.6500	2.6500	2.6500	-0.376%	1	126	-18.491%
2026-05-05	2.6500	2.7100	2.6500	2.6600	+1.916%	21	125	-18.797%
2026-05-04	2.6000	2.6100	2.6000	2.6100	+2.353%	2	106	-17.241%
2026-05-01	2.5500	2.5500	2.5500	2.5500	-7.609%	21	85	-15.294%
2026-04-30	2.7600	2.7600	2.7600	2.7600	+0.364%	20	85	-21.739%
2026-04-29	2.7700	2.7700	2.7000	2.7500	+10.887%	15	65	-21.455%
2026-04-28	2.4800	2.4800	2.4800	2.4800	+0.405%	1	50	-12.903%
2026-04-23	2.4800	2.4800	2.4700	2.4700	+6.009%	2	49	-12.551%
2026-04-22	2.3100	2.3300	2.3100	2.3300	-5.285%	15	47	-7.296%
2026-04-21	2.4000	2.4600	2.3800	2.4600	-1.205%	32	18	-12.195%
2026-04-20	2.5200	2.5200	2.4400	2.4900	+3.320%	18	18	-13.253%
2026-04-17	2.4100	2.4100	2.4100	2.4100	0.000%	2	2	-10.373%

.dark-mode .Fxg2yV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fxg2yV{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270115P9ONDS Jan 15 2027 9.00 Put (ONDS270115P00009000)option OPRA

ONDS20270115P9
ONDS Jan 15 2027 9.00 Put (ONDS270115P00009000)
option OPRA