Dark

ONDS20270319C12
ONDS Mar 19 2027 12.00 Call (ONDS270319C00012000)
option OPRA

EOD

Sep 28, 2026

0.7000-5.405%(-0.0400)285

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.7000	0.7500	0.6900	0.7000	-5.405%	285	27,957	0.000%
2026-09-25	0.7500	0.8000	0.7400	0.7400	0.000%	80	27,700	-5.405%
2026-09-24	0.6300	0.8000	0.6100	0.7400	-1.333%	64	27,704	-5.405%
2026-09-23	0.8200	0.8700	0.7000	0.7500	-19.355%	101	27,700	-6.667%
2026-09-22	0.7300	0.9300	0.6700	0.9300	+38.806%	85	27,666	-24.731%
2026-09-21	0.7500	0.8400	0.6500	0.6700	-2.899%	379	27,637	+4.478%
2026-09-18	0.7800	0.7800	0.6600	0.6900	-8.000%	279	27,712	+1.449%
2026-09-17	0.7200	0.8000	0.7000	0.7500	+10.294%	411	27,525	-6.667%
2026-09-16	0.7000	0.7200	0.6300	0.6800	-6.849%	200	27,287	+2.941%
2026-09-15	0.6800	0.7800	0.6300	0.7300	+2.817%	92	27,198	-4.110%
2026-09-14	0.7000	0.8000	0.7000	0.7100	-5.333%	133	27,246	-1.408%
2026-09-11	0.7400	0.8000	0.7400	0.7500	+7.143%	51	27,265	-6.667%
2026-09-10	0.7600	0.8800	0.7000	0.7000	-16.667%	118	27,266	0.000%
2026-09-09	0.8800	0.8800	0.8000	0.8400	-7.692%	177	27,319	-16.667%
2026-09-08	0.8700	0.9800	0.8600	0.9100	+3.409%	163	27,265	-23.077%
2026-09-04	0.9200	0.9200	0.8200	0.8800	0.000%	39	27,243	-20.455%
2026-09-03	0.9600	1.0000	0.8600	0.8800	0.000%	148	27,243	-20.455%
2026-09-02	0.7100	0.9400	0.7100	0.8800	+20.548%	292	27,146	-20.455%
2026-09-01	0.8800	0.8800	0.7000	0.7300	-19.780%	589	26,907	-4.110%
2026-08-31	1.0300	1.1200	0.9100	0.9100	-15.741%	510	26,769	-23.077%
2026-08-28	1.4500	1.4500	1.0000	1.0800	-25.000%	428	26,456	-35.185%
2026-08-27	1.3000	1.4900	1.3000	1.4400	+13.386%	422	26,268	-51.389%
2026-08-26	1.2200	1.2800	1.1100	1.2700	+1.600%	1,756	26,145	-44.882%
2026-08-25	1.3500	1.3600	1.2500	1.2500	-3.101%	450	26,317	-44.000%
2026-08-24	1.4800	1.4800	1.2300	1.2900	-16.774%	484	26,368	-45.736%
2026-08-21	1.3900	1.5800	1.3800	1.5500	+11.511%	1,227	26,041	-54.839%
2026-08-20	1.6200	1.6500	1.2800	1.3900	-9.740%	1,058	24,837	-49.640%
2026-08-19	1.7000	1.7000	1.5000	1.5400	-12.500%	206	25,005	-54.545%
2026-08-18	1.5700	1.8700	1.5300	1.7600	+1.149%	591	24,993	-60.227%
2026-08-17	1.8700	1.8700	1.5500	1.7400	-8.901%	744	24,977	-59.770%
2026-08-14	2.1600	2.1600	1.8000	1.9100	+4.372%	1,607	24,676	-63.351%
2026-08-13	2.4000	2.4000	1.7800	1.8300	-24.691%	2,298	24,006	-61.749%
2026-08-12	2.5200	2.6100	2.2800	2.4300	+5.195%	23,975	23,354	-71.193%
2026-08-11	2.3500	2.3800	2.2800	2.3100	+0.873%	18	592	-69.697%
2026-08-10	2.2600	2.4600	2.2300	2.2900	+8.019%	15	598	-69.432%
2026-08-07	2.1200	2.1200	2.1200	2.1200	+0.952%	2	594	-66.981%
2026-08-06	2.0200	2.2400	2.0100	2.1000	+0.478%	122	592	-66.667%
2026-08-05	2.1000	2.1300	1.9600	2.0900	+0.481%	10	635	-66.507%
2026-08-04	2.0700	2.1200	1.9500	2.0800	+19.540%	11	632	-66.346%
2026-08-03	1.4600	1.7600	1.4600	1.7400	+28.889%	16	626	-59.770%
2026-07-31	1.3700	1.3700	1.3500	1.3500	+8.000%	5	617	-48.148%
2026-07-30	1.2500	1.3000	1.1800	1.2500	-10.714%	11	618	-44.000%
2026-07-29	1.4000	1.4000	1.2500	1.4000	-6.667%	6	608	-50.000%
2026-07-28	1.4700	1.5000	1.4700	1.5000	-7.975%	7	604	-53.333%
2026-07-27	1.5900	1.6300	1.5900	1.6300	+1.242%	15	606	-57.055%
2026-07-24	1.5000	1.6100	1.5000	1.6100	0.000%	2	601	-56.522%
2026-07-23	1.5400	1.6800	1.5400	1.6100	-5.848%	30	601	-56.522%
2026-07-22	1.6400	1.9000	1.6400	1.7100	+17.123%	33	604	-59.064%
2026-07-21	1.2400	1.5300	1.2400	1.4600	+32.727%	53	597	-52.055%
2026-07-20	1.1000	1.1000	0.9900	1.1000	+10.000%	12	581	-36.364%
2026-07-17	0.9600	1.0200	0.7700	1.0000	-1.961%	96	577	-30.000%
2026-07-16	1.1600	1.1600	0.9900	1.0200	-7.273%	94	508	-31.373%
2026-07-15	1.1000	1.1000	1.0600	1.1000	-12.698%	13	431	-36.364%
2026-07-14	1.1200	1.2600	1.1200	1.2600	+10.526%	2	434	-44.444%
2026-07-13	1.2600	1.2600	1.1400	1.1400	-8.065%	23	433	-38.596%
2026-07-10	1.2500	1.3800	1.2400	1.2400	-15.646%	316	434	-43.548%
2026-07-09	1.5100	1.5100	1.4700	1.4700	+8.088%	7	481	-52.381%
2026-07-08	1.4000	1.4100	1.3300	1.3600	-3.546%	11	476	-48.529%
2026-07-07	1.4500	1.4700	1.3000	1.4100	-10.191%	59	474	-50.355%
2026-07-06	1.3500	1.5900	1.3500	1.5700	+7.534%	23	511	-55.414%
2026-07-02	1.5000	1.5000	1.3900	1.4600	-15.607%	312	434	-52.055%
2026-07-01	1.5600	1.7700	1.5600	1.7300	-3.889%	6	434	-59.538%
2026-06-30	1.9000	1.9000	1.7000	1.8000	+5.882%	9	432	-61.111%
2026-06-29	1.7000	1.7000	1.5000	1.7000	+11.842%	22	427	-58.824%
2026-06-26	1.4400	1.5800	1.4400	1.5200	+2.703%	16	414	-53.947%
2026-06-25	1.6400	1.6400	1.4800	1.4800	-2.632%	26	412	-52.703%
2026-06-24	1.8000	1.8300	1.5100	1.5200	-25.854%	59	397	-53.947%
2026-06-23	2.2000	2.2000	2.0000	2.0500	-4.651%	65	353	-65.854%
2026-06-22	2.3900	2.3900	2.1000	2.1500	-8.511%	61	294	-67.442%
2026-06-18	2.2200	2.3900	2.1600	2.3500	-2.083%	53	223	-70.213%
2026-06-17	2.5000	2.5000	2.4000	2.4000	-2.041%	2	223	-70.833%
2026-06-16	2.6500	2.6500	2.4500	2.4500	-8.582%	7	223	-71.429%
2026-06-15	2.8000	2.8000	2.6100	2.6800	-2.190%	9	0	-73.881%
2026-06-12	2.7600	2.8700	2.6400	2.7400	-7.119%	27	0	-74.453%
2026-06-11	2.6900	3.2000	2.6500	2.9500	+9.259%	19	0	-76.271%
2026-06-10	2.8500	2.8500	2.7000	2.7000	-5.263%	4	0	-74.074%
2026-06-09	3.8000	3.8000	2.8500	2.8500	0.000%	4	0	-75.439%
2026-06-08	3.8500	4.0000	2.8500	2.8500	-18.571%	11	0	-75.439%
2026-06-05	4.1500	4.1500	3.4300	3.5000	-24.242%	71	0	-80.000%
2026-06-04	4.2400	4.6500	4.0000	4.6200	+7.442%	54	0	-84.848%
2026-06-03	5.0000	6.0500	4.2600	4.3000	-23.623%	91	0	-83.721%
2026-06-02	6.0800	6.1000	5.6300	5.6300	-6.942%	10	0	-87.567%
2026-06-01	6.2000	6.2000	5.4400	6.0500	0.000%	33	0	-88.430%

.dark-mode .sN1JxL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sN1JxL{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270319C12ONDS Mar 19 2027 12.00 Call (ONDS270319C00012000)option OPRA

ONDS20270319C12
ONDS Mar 19 2027 12.00 Call (ONDS270319C00012000)
option OPRA