Dark

ONDS20270319C10
ONDS Mar 19 2027 10.00 Call (ONDS270319C00010000)
option OPRA

EOD

Sep 25, 2026

1.08+0.935%(+0.01)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.0900	1.1600	1.0800	1.0800	+0.935%	68	4,394	0.000%
2026-09-24	0.9000	1.1300	0.9000	1.0700	+7.000%	70	4,438	+0.935%
2026-09-23	1.1300	1.1600	1.0000	1.0000	-10.714%	209	4,389	+8.000%
2026-09-22	0.9600	1.1400	0.9300	1.1200	+14.286%	214	4,442	-3.571%
2026-09-21	1.0000	1.1400	0.9700	0.9800	0.000%	410	4,269	+10.204%
2026-09-18	1.0400	1.0400	0.9400	0.9800	-10.092%	86	4,002	+10.204%
2026-09-17	1.1100	1.1500	1.0200	1.0900	+18.478%	64	3,932	-0.917%
2026-09-16	1.0000	1.0000	0.8800	0.9200	-14.815%	193	3,879	+17.391%
2026-09-15	1.0300	1.1000	1.0300	1.0800	+4.854%	265	3,811	0.000%
2026-09-14	0.9900	1.1100	0.9900	1.0300	0.000%	40	4,006	+4.854%
2026-09-11	1.1000	1.1000	1.0200	1.0300	-0.962%	177	4,015	+4.854%
2026-09-10	1.0500	1.1900	1.0400	1.0400	-5.455%	157	4,122	+3.846%
2026-09-09	1.1900	1.2400	1.1000	1.1000	-10.569%	347	4,088	-1.818%
2026-09-08	1.2600	1.3500	1.2300	1.2300	-1.600%	216	4,095	-12.195%
2026-09-04	1.2000	1.2800	1.1900	1.2500	-1.575%	81	3,880	-13.600%
2026-09-03	1.3500	1.3500	1.2100	1.2700	+3.252%	1,921	3,880	-14.961%
2026-09-02	1.1000	1.2300	1.1000	1.2300	+17.143%	88	3,791	-12.195%
2026-09-01	1.0300	1.1600	1.0000	1.0500	-17.969%	345	3,774	+2.857%
2026-08-31	1.4500	1.4500	1.2500	1.2800	-14.094%	287	3,546	-15.625%
2026-08-28	1.7700	1.7700	1.4500	1.4900	-25.500%	461	3,440	-27.517%
2026-08-27	1.8200	2.0000	1.8000	2.0000	+21.212%	183	3,515	-46.000%
2026-08-26	1.6000	1.6500	1.5100	1.6500	-2.367%	115	3,452	-34.545%
2026-08-25	1.7300	1.7700	1.6900	1.6900	-3.429%	48	3,363	-36.095%
2026-08-24	1.9500	1.9500	1.7300	1.7500	-14.634%	247	3,327	-38.286%
2026-08-21	1.8100	2.1500	1.8100	2.0500	+17.143%	154	3,409	-47.317%
2026-08-20	2.0700	2.0700	1.7000	1.7500	-16.268%	177	3,283	-38.286%
2026-08-19	2.1000	2.1300	1.9800	2.0900	-3.687%	178	3,239	-48.325%
2026-08-18	2.0200	2.5000	2.0200	2.1700	-2.691%	480	3,156	-50.230%
2026-08-17	2.2400	2.3500	2.1700	2.2300	-6.303%	61	3,042	-51.570%
2026-08-14	2.6200	2.6400	2.3500	2.3800	+1.277%	208	3,066	-54.622%
2026-08-13	2.4600	2.7000	2.2000	2.3500	-18.966%	509	3,042	-54.043%
2026-08-12	3.0500	3.1500	2.8900	2.9000	-3.333%	561	2,954	-62.759%
2026-08-11	2.8000	3.0000	2.7500	3.0000	+5.263%	70	2,504	-64.000%
2026-08-10	2.7500	2.9600	2.7000	2.8500	+5.556%	131	2,494	-62.105%
2026-08-07	2.6200	2.7000	2.4000	2.7000	+7.143%	244	2,459	-60.000%
2026-08-06	2.7500	2.7500	2.5000	2.5200	-0.787%	154	2,293	-57.143%
2026-08-05	2.5500	2.6000	2.5300	2.5400	-2.308%	20	2,358	-57.480%
2026-08-04	2.4300	2.7500	2.4000	2.6000	+20.930%	55	2,345	-58.462%
2026-08-03	1.9900	2.2500	1.9900	2.1500	+19.444%	111	2,323	-49.767%
2026-07-31	1.7500	1.8000	1.5900	1.8000	-4.762%	147	2,287	-40.000%
2026-07-30	1.5500	1.8900	1.5500	1.8900	+29.452%	114	2,270	-42.857%
2026-07-29	1.9300	1.9300	1.4600	1.4600	-22.340%	472	2,269	-26.027%
2026-07-28	1.7500	2.0000	1.7500	1.8800	-1.571%	588	2,581	-42.553%
2026-07-27	1.9500	2.1500	1.9100	1.9100	-4.500%	12	2,153	-43.455%
2026-07-24	2.0000	2.0000	1.8800	2.0000	0.000%	31	2,146	-46.000%
2026-07-23	2.3000	2.3000	2.0000	2.0000	-2.439%	18	2,168	-46.000%
2026-07-22	2.1600	2.3800	2.0500	2.0500	+16.477%	95	2,172	-47.317%
2026-07-21	1.5100	1.8000	1.5100	1.7600	+22.222%	22	2,107	-38.636%
2026-07-20	1.3000	1.4900	1.3000	1.4400	+10.769%	135	2,105	-25.000%
2026-07-17	1.2700	1.3500	1.1900	1.3000	0.000%	225	2,082	-16.923%
2026-07-16	1.4800	1.4800	1.2800	1.3000	-10.959%	27	2,000	-16.923%
2026-07-15	1.7400	1.7400	1.3900	1.4600	-11.515%	257	2,003	-26.027%
2026-07-14	1.5200	1.6500	1.5200	1.6500	+13.014%	70	1,861	-34.545%
2026-07-13	1.6200	1.6200	1.4500	1.4600	-11.515%	113	1,806	-26.027%
2026-07-10	1.7500	1.7500	1.5900	1.6500	-9.341%	59	1,778	-34.545%
2026-07-09	1.8200	1.9300	1.8200	1.8200	+2.247%	16	1,772	-40.659%
2026-07-08	1.8100	1.8200	1.6800	1.7800	+4.706%	95	1,762	-39.326%
2026-07-07	1.8000	1.8000	1.7000	1.7000	-13.265%	58	1,775	-36.471%
2026-07-06	1.7500	1.9900	1.7500	1.9600	+12.000%	89	1,774	-44.898%
2026-07-02	2.2000	2.2000	1.7500	1.7500	-14.634%	50	1,700	-38.286%
2026-07-01	2.1500	2.2900	2.0000	2.0500	-7.658%	234	1,700	-47.317%
2026-06-30	2.3000	2.4300	2.0500	2.2200	+5.714%	231	1,526	-51.351%
2026-06-29	2.1600	2.1600	2.0500	2.1000	+5.000%	15	1,417	-48.571%
2026-06-26	1.8700	2.0900	1.8500	2.0000	+5.263%	52	1,405	-46.000%
2026-06-25	2.0500	2.0500	1.8700	1.9000	-1.554%	354	1,377	-43.158%
2026-06-24	2.3000	2.3000	1.9200	1.9300	-18.908%	289	1,171	-44.041%
2026-06-23	2.6000	2.6900	2.3800	2.3800	-14.079%	202	900	-54.622%
2026-06-22	2.8700	3.0500	2.6000	2.7700	-24.110%	221	837	-61.011%
2026-06-18	2.8300	3.6500	2.7000	3.6500	+23.729%	71	431	-70.411%
2026-06-17	2.9000	3.1000	2.9000	2.9500	0.000%	267	431	-63.390%
2026-06-16	2.9400	3.1000	2.9000	2.9500	-6.349%	64	431	-63.390%
2026-06-15	3.5000	3.6500	3.1500	3.1500	0.000%	221	0	-65.714%
2026-06-12	3.1000	3.3000	3.1000	3.1500	-8.960%	33	0	-65.714%
2026-06-11	3.1800	3.4600	3.1800	3.4600	+10.543%	48	0	-68.786%
2026-06-10	3.5100	3.5100	3.1300	3.1300	-6.567%	33	0	-65.495%
2026-06-09	3.2500	3.7500	3.2000	3.3500	-13.437%	29	0	-67.761%
2026-06-08	4.4500	4.4500	3.6000	3.8700	-4.914%	33	0	-72.093%
2026-06-05	4.6300	4.7500	4.0000	4.0700	-21.731%	28	0	-73.464%
2026-06-04	5.0000	5.5000	4.8500	5.2000	+6.122%	17	0	-79.231%
2026-06-03	5.6000	6.0000	4.9000	4.9000	-24.615%	51	0	-77.959%
2026-06-02	6.4500	6.6000	6.4500	6.5000	-4.412%	7	0	-83.385%
2026-06-01	6.5000	6.8000	6.5000	6.8000	0.000%	18	0	-84.118%

.dark-mode .nLc6PV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nLc6PV{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270319C10ONDS Mar 19 2027 10.00 Call (ONDS270319C00010000)option OPRA

ONDS20270319C10
ONDS Mar 19 2027 10.00 Call (ONDS270319C00010000)
option OPRA