Dark

ONDS20270319C15
ONDS Mar 19 2027 15.00 Call (ONDS270319C00015000)
option OPRA

EOD

Sep 28, 2026

0.4200+5.000%(+0.0200)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.4400	0.4500	0.3900	0.4200	+5.000%	117	3,640	0.000%
2026-09-25	0.5000	0.5000	0.4000	0.4000	-11.111%	61	3,619	+5.000%
2026-09-24	0.3900	0.4500	0.3900	0.4500	-4.255%	27	3,619	-6.667%
2026-09-23	0.4800	0.5000	0.4400	0.4700	-2.083%	124	3,605	-10.638%
2026-09-22	0.4100	0.4800	0.4100	0.4800	+17.073%	42	3,592	-12.500%
2026-09-21	0.4600	0.4600	0.4000	0.4100	-4.651%	38	3,583	+2.439%
2026-09-18	0.4300	0.4300	0.4000	0.4300	-8.511%	53	3,565	-2.326%
2026-09-17	0.4500	0.4700	0.4000	0.4700	+17.500%	314	3,538	-10.638%
2026-09-16	0.4400	0.4500	0.4000	0.4000	-14.894%	78	3,537	+5.000%
2026-09-15	0.4300	0.4900	0.4000	0.4700	+2.174%	34	3,543	-10.638%
2026-09-14	0.5000	0.5200	0.4600	0.4600	-6.122%	6	3,552	-8.696%
2026-09-11	0.4600	0.4900	0.4500	0.4900	-2.000%	13	3,549	-14.286%
2026-09-10	0.4900	0.5000	0.4600	0.5000	-13.793%	46	3,560	-16.000%
2026-09-09	0.5800	0.5800	0.5800	0.5800	0.000%	5	3,560	-27.586%
2026-09-08	0.5600	0.6000	0.5600	0.5800	-1.695%	34	3,564	-27.586%
2026-09-04	0.5700	0.5900	0.5400	0.5900	+7.273%	217	3,407	-28.814%
2026-09-03	0.6800	0.6800	0.5500	0.5500	0.000%	40	3,407	-23.636%
2026-09-02	0.4900	0.5500	0.4900	0.5500	+22.222%	12	3,392	-23.636%
2026-09-01	0.5300	0.5300	0.4500	0.4500	-25.000%	217	3,381	-6.667%
2026-08-31	0.7200	0.7200	0.6000	0.6000	-20.000%	83	3,318	-30.000%
2026-08-28	0.9500	0.9500	0.6800	0.7500	-25.000%	1,119	3,261	-44.000%
2026-08-27	0.9300	1.0000	0.8900	1.0000	+23.457%	10	2,461	-58.000%
2026-08-26	0.8500	0.8500	0.8100	0.8100	-8.989%	4	2,458	-48.148%
2026-08-25	0.8900	0.9100	0.8300	0.8900	-1.111%	136	2,454	-52.809%
2026-08-24	0.9500	0.9500	0.8800	0.9000	-17.431%	135	2,358	-53.333%
2026-08-21	1.0000	1.0900	1.0000	1.0900	+12.371%	166	2,352	-61.468%
2026-08-20	0.9200	0.9700	0.9000	0.9700	-19.167%	123	2,242	-56.701%
2026-08-19	1.0800	1.2000	1.0800	1.2000	+3.448%	260	2,227	-65.000%
2026-08-18	1.2000	1.2700	1.1000	1.1600	-13.433%	82	2,026	-63.793%
2026-08-17	1.3000	1.3400	1.2000	1.3400	-1.471%	204	1,980	-68.657%
2026-08-14	1.5500	1.5500	1.3300	1.3600	-2.857%	309	2,010	-69.118%
2026-08-13	1.4200	1.6600	1.3400	1.4000	-22.222%	381	1,915	-70.000%
2026-08-12	1.8200	1.8600	1.7400	1.8000	+0.559%	379	1,736	-76.667%
2026-08-11	1.8000	1.8000	1.7200	1.7900	+5.917%	35	1,736	-76.536%
2026-08-10	1.7800	1.8500	1.6800	1.6900	+2.424%	63	1,762	-75.148%
2026-08-07	1.7000	1.7300	1.5300	1.6500	+1.227%	57	1,810	-74.545%
2026-08-06	1.6300	1.6300	1.6300	1.6300	+5.161%	40	1,857	-74.233%
2026-08-05	1.5600	1.6500	1.5000	1.5500	-3.125%	148	1,857	-72.903%
2026-08-04	1.4500	1.6000	1.4500	1.6000	+21.212%	192	1,898	-73.750%
2026-08-03	1.1000	1.3200	1.1000	1.3200	+40.426%	38	1,952	-68.182%
2026-07-31	1.0300	1.0300	0.9400	0.9400	-4.082%	109	1,983	-55.319%
2026-07-30	0.9800	0.9800	0.8300	0.9800	+22.500%	164	1,982	-57.143%
2026-07-29	0.9300	1.0000	0.8000	0.8000	-26.606%	77	1,887	-47.500%
2026-07-28	1.0900	1.0900	1.0900	1.0900	-5.217%	1	1,953	-61.468%
2026-07-27	1.1500	1.1500	1.1500	1.1500	-4.167%	1	1,954	-63.478%
2026-07-24	1.1100	1.2900	1.1100	1.2000	-3.226%	101	1,953	-65.000%
2026-07-23	1.0800	1.2400	1.0800	1.2400	-3.125%	50	1,978	-66.129%
2026-07-22	1.1800	1.3500	1.1800	1.2800	+21.905%	83	1,988	-67.188%
2026-07-21	0.9000	1.1400	0.9000	1.0500	+32.911%	85	1,981	-60.000%
2026-07-20	0.7100	0.8600	0.7100	0.7900	+12.857%	36	1,940	-46.835%
2026-07-17	0.7100	0.7400	0.7000	0.7000	-5.405%	54	1,922	-40.000%
2026-07-16	0.8700	0.8700	0.7100	0.7400	-7.500%	370	1,883	-43.243%
2026-07-15	0.8800	0.9000	0.8000	0.8000	-5.882%	60	1,997	-47.500%
2026-07-14	0.8700	0.8700	0.8200	0.8500	+6.250%	16	1,937	-50.588%
2026-07-13	0.8800	0.9000	0.8000	0.8000	-16.667%	108	1,934	-47.500%
2026-07-10	1.0400	1.0400	0.9200	0.9600	-12.727%	65	1,865	-56.250%
2026-07-09	1.0900	1.1000	1.0700	1.1000	+10.000%	86	1,800	-61.818%
2026-07-08	0.9600	1.1900	0.9400	1.0000	0.000%	88	1,744	-58.000%
2026-07-07	0.9500	1.0000	0.9500	1.0000	-12.281%	13	1,675	-58.000%
2026-07-06	1.1000	1.1800	0.9600	1.1400	+12.871%	254	1,677	-63.158%
2026-07-02	1.2200	1.3000	1.0000	1.0100	-15.833%	31	1,420	-58.416%
2026-07-01	1.2600	1.3000	1.1100	1.2000	-10.448%	34	1,420	-65.000%
2026-06-30	1.5000	1.5000	1.3000	1.3400	+10.744%	30	1,397	-68.657%
2026-06-29	1.1500	1.2100	1.1000	1.2100	+8.036%	73	1,376	-65.289%
2026-06-26	1.0600	1.2100	1.0500	1.1200	-5.085%	155	1,353	-62.500%
2026-06-25	1.0900	1.1800	1.0000	1.1800	+6.306%	200	1,411	-64.407%
2026-06-24	1.3000	1.3900	1.1000	1.1100	-22.378%	174	1,511	-62.162%
2026-06-23	1.5500	1.6700	1.4300	1.4300	-18.750%	232	1,393	-70.629%
2026-06-22	1.8700	1.8700	1.6300	1.7600	+0.571%	171	1,357	-76.136%
2026-06-18	1.7200	1.8700	1.7000	1.7500	-2.778%	153	1,159	-76.000%
2026-06-17	1.7100	1.9500	1.7100	1.8000	-5.759%	56	1,159	-76.667%
2026-06-16	1.9000	2.0000	1.8000	1.9100	-7.282%	151	1,159	-78.010%
2026-06-15	2.2700	2.2700	1.9900	2.0600	-0.962%	109	0	-79.612%
2026-06-12	2.2600	2.2600	2.0500	2.0800	-1.887%	265	0	-79.808%
2026-06-11	2.1200	2.2500	2.1200	2.1200	+2.913%	34	0	-80.189%
2026-06-10	2.3300	2.3900	2.0600	2.0600	-10.435%	55	0	-79.612%
2026-06-09	2.0200	2.3800	2.0200	2.3000	-13.858%	111	0	-81.739%
2026-06-08	3.1500	3.1500	2.6700	2.6700	-4.301%	85	0	-84.270%
2026-06-05	3.1500	3.3000	2.7900	2.7900	-27.532%	58	0	-84.946%
2026-06-04	3.2500	3.8500	3.2500	3.8500	+4.054%	113	0	-89.091%
2026-06-03	4.5000	4.5000	3.5500	3.7000	-22.917%	216	0	-88.649%
2026-06-02	5.1700	5.1700	4.6500	4.8000	0.000%	213	0	-91.250%
2026-06-01	6.5500	6.5500	4.1500	4.8000	0.000%	133	0	-91.250%

.dark-mode .Tf3XDr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tf3XDr{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270319C15ONDS Mar 19 2027 15.00 Call (ONDS270319C00015000)option OPRA

ONDS20270319C15
ONDS Mar 19 2027 15.00 Call (ONDS270319C00015000)
option OPRA