Dark

ONDS20270319C8
ONDS Mar 19 2027 8.00 Call (ONDS270319C00008000)
option OPRA

EOD

Sep 29, 2026

1.47-8.125%(-0.13)846

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.7200	1.7200	1.4500	1.4700	-8.125%	846	3,636	0.000%
2026-09-28	1.5800	1.6800	1.5100	1.6000	-3.030%	113	3,385	-8.125%
2026-09-25	1.6700	1.7500	1.6000	1.6500	+3.774%	329	3,328	-10.909%
2026-09-24	1.4400	1.6800	1.3900	1.5900	+6.000%	88	3,046	-7.547%
2026-09-23	1.6300	1.8500	1.5000	1.5000	-9.639%	150	2,984	-2.000%
2026-09-22	1.5700	1.6600	1.4300	1.6600	+11.409%	403	2,875	-11.446%
2026-09-21	1.8400	1.8400	1.4900	1.4900	-3.871%	300	2,736	-1.342%
2026-09-18	1.6300	1.6300	1.4300	1.5500	-6.061%	161	2,508	-5.161%
2026-09-17	1.6000	1.6500	1.5400	1.6500	+10.000%	175	2,474	-10.909%
2026-09-16	1.4100	1.5000	1.4000	1.5000	-4.459%	91	2,435	-2.000%
2026-09-15	1.5200	1.5700	1.4600	1.5700	+6.081%	22	2,396	-6.369%
2026-09-14	1.4300	1.6900	1.4300	1.4800	-5.128%	98	2,388	-0.676%
2026-09-11	1.5700	1.6300	1.5200	1.5600	-4.294%	118	2,340	-5.769%
2026-09-10	1.6500	1.7200	1.6100	1.6300	-0.610%	200	2,270	-9.816%
2026-09-09	1.7500	1.8600	1.6000	1.6400	-9.890%	115	2,170	-10.366%
2026-09-08	1.8000	1.9400	1.8000	1.8200	+1.676%	137	2,196	-19.231%
2026-09-04	1.7900	1.8500	1.7300	1.7900	-0.556%	286	1,898	-17.877%
2026-09-03	1.9800	2.0700	1.7700	1.8000	+1.124%	49	1,898	-18.333%
2026-09-02	1.5100	1.7800	1.5100	1.7800	+21.918%	73	1,853	-17.416%
2026-09-01	1.6900	1.6900	1.4600	1.4600	-21.081%	130	1,788	+0.685%
2026-08-31	2.0500	2.2800	1.8500	1.8500	-11.483%	93	1,700	-20.541%
2026-08-28	2.2500	2.3000	2.0600	2.0900	-21.132%	175	1,641	-29.665%
2026-08-27	2.3800	2.6700	2.3800	2.6500	+17.778%	27	1,500	-44.528%
2026-08-26	2.1300	2.2500	2.1300	2.2500	-2.174%	75	1,491	-34.667%
2026-08-25	2.3600	2.3600	2.3000	2.3000	-2.542%	122	1,473	-36.087%
2026-08-24	2.3900	2.3900	2.3600	2.3600	-10.943%	20	1,462	-37.712%
2026-08-21	2.4800	2.6700	2.4800	2.6500	+7.724%	25	1,442	-44.528%
2026-08-20	2.8700	2.8700	2.3100	2.4600	-12.143%	82	1,444	-40.244%
2026-08-19	2.8000	2.8400	2.6000	2.8000	-5.405%	73	1,436	-47.500%
2026-08-18	2.6600	2.9600	2.6600	2.9600	+2.069%	23	1,378	-50.338%
2026-08-17	3.0000	3.0000	2.8600	2.9000	-10.769%	22	1,380	-49.310%
2026-08-14	3.4000	3.5000	3.0500	3.2500	+10.169%	9	1,361	-54.769%
2026-08-13	3.1000	3.3000	2.9300	2.9500	-20.270%	152	1,358	-50.169%
2026-08-12	3.7000	3.8000	3.6500	3.7000	-1.333%	68	1,319	-60.270%
2026-08-11	3.5200	3.7500	3.4900	3.7500	+9.649%	42	1,285	-60.800%
2026-08-10	3.6000	3.6500	3.4200	3.4200	+2.090%	30	1,246	-57.018%
2026-08-07	3.1000	3.3500	3.1000	3.3500	+6.349%	16	1,239	-56.119%
2026-08-06	3.1500	3.2100	3.1000	3.1500	-0.316%	8	1,232	-53.333%
2026-08-05	3.3000	3.3500	3.1300	3.1600	-3.067%	66	1,233	-53.481%
2026-08-04	3.1500	3.3100	3.0700	3.2600	+12.414%	178	1,216	-54.908%
2026-08-03	2.2200	2.9000	2.2200	2.9000	+37.441%	128	1,148	-49.310%
2026-07-31	2.3600	2.3600	2.0900	2.1100	-8.658%	37	1,229	-30.332%
2026-07-30	1.9700	2.3500	1.9700	2.3100	+24.194%	120	1,230	-36.364%
2026-07-29	2.3500	2.4000	1.8600	1.8600	-22.500%	170	1,311	-20.968%
2026-07-28	2.3700	2.5000	2.2000	2.4000	-8.397%	185	1,153	-38.750%
2026-07-27	2.5900	2.7200	2.4000	2.6200	+3.150%	225	1,257	-43.893%
2026-07-24	2.4600	2.7000	2.4000	2.5400	-2.308%	36	1,056	-42.126%
2026-07-23	2.6000	2.7300	2.4800	2.6000	-0.763%	32	935	-43.462%
2026-07-22	2.5500	3.0000	2.5500	2.6200	+11.966%	126	931	-43.893%
2026-07-21	2.1600	2.4000	2.1600	2.3400	+20.000%	34	987	-37.179%
2026-07-20	1.8000	1.9500	1.8000	1.9500	+12.717%	6	980	-24.615%
2026-07-17	1.6900	1.7600	1.5600	1.7300	+0.581%	82	975	-15.029%
2026-07-16	1.9300	1.9300	1.7000	1.7200	-12.690%	73	961	-14.535%
2026-07-15	2.2500	2.3300	1.7800	1.9700	-9.217%	49	942	-25.381%
2026-07-14	2.0000	2.1700	1.9700	2.1700	+11.282%	27	929	-32.258%
2026-07-13	2.0300	2.1500	1.9500	1.9500	-9.302%	203	927	-24.615%
2026-07-10	2.4100	2.4500	2.1500	2.1500	-14.000%	49	740	-31.628%
2026-07-09	2.3900	2.6000	2.3900	2.5000	+12.108%	7	731	-41.200%
2026-07-08	2.2500	2.2700	2.2300	2.2300	-1.762%	41	726	-34.081%
2026-07-07	2.4400	2.4500	2.2000	2.2700	-9.921%	53	685	-35.242%
2026-07-06	2.3800	2.5200	2.2800	2.5200	+12.000%	48	639	-41.667%
2026-07-02	2.9200	3.0000	2.2500	2.2500	-13.462%	218	627	-34.667%
2026-07-01	2.6900	2.9500	2.6000	2.6000	-9.091%	33	627	-43.462%
2026-06-30	2.8800	2.9100	2.7400	2.8600	+5.926%	25	599	-48.601%
2026-06-29	2.6000	2.7000	2.4300	2.7000	+8.871%	99	590	-45.556%
2026-06-26	2.4100	2.6600	2.4100	2.4800	-0.800%	36	557	-40.726%
2026-06-25	2.5000	2.6700	2.3000	2.5000	+1.626%	72	523	-41.200%
2026-06-24	2.7700	2.8500	2.4500	2.4600	-18.812%	218	454	-40.244%
2026-06-23	3.2600	3.2600	3.0300	3.0300	-9.009%	5	287	-51.485%
2026-06-22	3.5500	3.5500	3.2500	3.3300	-4.585%	75	285	-55.856%
2026-06-18	3.7000	3.7000	3.4500	3.4900	-6.933%	63	133	-57.880%
2026-06-17	3.6600	3.7500	3.6500	3.7500	+7.143%	40	133	-60.800%
2026-06-16	3.6600	3.6600	3.5000	3.5000	-12.500%	4	133	-58.000%
2026-06-15	4.1500	4.2000	3.8000	4.0000	-2.439%	44	0	-63.250%
2026-06-12	3.9000	4.1000	3.7000	4.1000	+3.535%	28	0	-64.146%
2026-06-11	3.9000	3.9600	3.9000	3.9600	-0.252%	7	0	-62.879%
2026-06-10	4.0000	4.0000	3.9700	3.9700	-7.674%	3	0	-62.972%
2026-06-09	3.9500	4.3000	3.9000	4.3000	-25.862%	19	0	-65.814%
2026-06-05	5.8000	5.8000	5.8000	5.8000	-17.143%	20	0	-74.655%
2026-06-04	6.0500	7.0000	6.0500	7.0000	+16.667%	56	0	-79.000%
2026-06-03	6.7000	6.7000	5.7500	6.0000	-20.000%	22	0	-75.500%
2026-06-02	7.5000	7.5000	7.5000	7.5000	-6.250%	2	0	-80.400%
2026-06-01	7.2000	8.0000	7.2000	8.0000	0.000%	2	0	-81.625%

.dark-mode .XSlF7d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XSlF7d{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270319C8ONDS Mar 19 2027 8.00 Call (ONDS270319C00008000)option OPRA

ONDS20270319C8
ONDS Mar 19 2027 8.00 Call (ONDS270319C00008000)
option OPRA