Dark

ONDS20270617C10
ONDS Jun 17 2027 10.00 Call (ONDS270617C00010000)
option OPRA

EOD

Sep 28, 2026

1.51-4.430%(-0.07)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.5500	1.5500	1.4800	1.5100	-4.430%	52	6,500	0.000%
2026-09-25	1.6100	1.7000	1.5500	1.5800	+3.268%	24	6,528	-4.430%
2026-09-24	1.5300	1.6000	1.5200	1.5300	+2.000%	112	6,540	-1.307%
2026-09-23	1.5900	1.6700	1.5000	1.5000	-10.714%	598	6,489	+0.667%
2026-09-22	1.5000	1.6800	1.4500	1.6800	+15.862%	986	5,899	-10.119%
2026-09-21	1.5700	1.6000	1.4500	1.4500	0.000%	510	5,943	+4.138%
2026-09-18	1.5500	1.5500	1.4100	1.4500	-8.228%	326	5,509	+4.138%
2026-09-17	1.5100	1.6100	1.4800	1.5800	+11.268%	33	5,413	-4.430%
2026-09-16	1.4500	1.4500	1.3700	1.4200	-4.054%	117	5,431	+6.338%
2026-09-15	1.4800	1.5700	1.4500	1.4800	+0.680%	41	5,418	+2.027%
2026-09-14	1.4300	1.6300	1.4200	1.4700	-4.545%	187	5,401	+2.721%
2026-09-11	1.5100	1.5400	1.5000	1.5400	+4.054%	9	5,424	-1.948%
2026-09-10	1.4700	1.6200	1.4000	1.4800	-4.516%	73	5,421	+2.027%
2026-09-09	1.6900	1.7500	1.5500	1.5500	-8.284%	112	5,439	-2.581%
2026-09-08	1.8000	1.9300	1.6900	1.6900	-0.588%	253	5,470	-10.651%
2026-09-04	1.7300	1.7800	1.6700	1.7000	-0.585%	106	5,286	-11.176%
2026-09-03	1.8500	1.8500	1.7000	1.7100	+5.556%	262	5,286	-11.696%
2026-09-02	1.4600	1.7000	1.4600	1.6200	+15.714%	142	5,277	-6.790%
2026-09-01	1.6000	1.6300	1.4000	1.4000	-20.000%	252	5,244	+7.857%
2026-08-31	2.0100	2.0100	1.7500	1.7500	-11.616%	110	5,213	-13.714%
2026-08-28	2.3700	2.3700	1.9200	1.9800	-20.161%	393	5,196	-23.737%
2026-08-27	2.2200	2.6000	2.2200	2.4800	+13.761%	428	5,249	-39.113%
2026-08-26	2.1600	2.2100	2.0500	2.1800	-1.802%	32	5,242	-30.734%
2026-08-25	2.2000	2.3000	2.1900	2.2200	-3.478%	288	5,242	-31.982%
2026-08-24	2.3200	2.4500	2.2100	2.3000	-9.804%	52	5,210	-34.348%
2026-08-21	2.4000	2.6100	2.3700	2.5500	+8.974%	105	5,201	-40.784%
2026-08-20	2.6000	2.6000	2.2400	2.3400	-13.653%	218	5,199	-35.470%
2026-08-19	2.6100	2.7500	2.5000	2.7100	-1.095%	79	5,214	-44.280%
2026-08-18	2.5700	3.0500	2.5700	2.7400	-4.530%	108	5,193	-44.891%
2026-08-17	2.7100	2.9200	2.6200	2.8700	-4.333%	144	5,196	-47.387%
2026-08-14	3.2500	3.3000	2.9300	3.0000	+5.263%	94	5,212	-49.667%
2026-08-13	3.0500	3.3000	2.7500	2.8500	-20.833%	479	5,188	-47.018%
2026-08-12	3.7000	3.7000	3.4700	3.6000	+2.857%	272	5,160	-58.056%
2026-08-11	3.3800	3.5000	3.3000	3.5000	+4.478%	209	5,070	-56.857%
2026-08-10	3.5000	3.5000	3.2500	3.3500	+6.013%	123	4,990	-54.925%
2026-08-07	3.1500	3.2500	2.8500	3.1600	+1.935%	56	4,981	-52.215%
2026-08-06	3.2500	3.3000	3.0000	3.1000	+1.639%	101	4,970	-51.290%
2026-08-05	3.1000	3.2000	2.9500	3.0500	-2.244%	88	4,928	-50.492%
2026-08-04	3.1000	3.2000	2.8800	3.1200	+12.230%	117	4,893	-51.603%
2026-08-03	2.3900	2.9000	2.3900	2.7800	+26.364%	841	4,853	-45.683%
2026-07-31	2.2100	2.2100	1.9400	2.2000	0.000%	197	4,864	-31.364%
2026-07-30	1.8600	2.2000	1.6600	2.2000	+22.222%	140	4,771	-31.364%
2026-07-29	2.3000	2.3900	1.8000	1.8000	-23.077%	348	4,774	-16.111%
2026-07-28	2.2500	2.3800	2.0400	2.3400	-6.773%	707	4,615	-35.470%
2026-07-27	2.5100	2.5100	2.3100	2.5100	+5.021%	212	5,053	-39.841%
2026-07-24	2.4900	2.5600	2.1800	2.3900	-2.449%	81	5,049	-36.820%
2026-07-23	2.5800	2.6000	2.4400	2.4500	-2.000%	115	5,028	-38.367%
2026-07-22	2.3900	2.8500	2.3900	2.5000	+12.108%	143	4,990	-39.600%
2026-07-21	2.0000	2.4600	1.9000	2.2300	+17.989%	265	4,990	-32.287%
2026-07-20	1.7000	1.8900	1.7000	1.8900	+11.176%	170	4,866	-20.106%
2026-07-17	1.5200	1.7600	1.5200	1.7000	0.000%	95	4,789	-11.176%
2026-07-16	1.8500	1.8500	1.6500	1.7000	-10.526%	1,370	4,725	-11.176%
2026-07-15	2.0800	2.0800	1.7500	1.9000	-9.524%	69	4,713	-20.526%
2026-07-14	1.9100	2.1000	1.9100	2.1000	+12.299%	154	4,659	-28.095%
2026-07-13	2.0100	2.0600	1.6300	1.8700	-11.792%	309	4,527	-19.251%
2026-07-10	2.2600	2.2600	2.0700	2.1200	-7.826%	323	4,327	-28.774%
2026-07-09	2.3200	2.4500	2.2500	2.3000	+5.023%	384	4,012	-34.348%
2026-07-08	2.1000	2.2700	2.1000	2.1900	+2.817%	73	3,899	-31.050%
2026-07-07	2.3700	2.4000	2.1300	2.1300	-11.250%	341	3,848	-29.108%
2026-07-06	2.3000	2.4300	2.2200	2.4000	+9.091%	149	3,803	-37.083%
2026-07-02	2.5400	2.8500	2.1600	2.2000	-13.725%	171	3,611	-31.364%
2026-07-01	2.6500	2.7600	2.4800	2.5500	-7.273%	104	3,611	-40.784%
2026-06-30	2.6800	3.0000	2.5900	2.7500	+5.769%	194	3,535	-45.091%
2026-06-29	2.6000	2.6800	2.3500	2.6000	+7.884%	131	3,396	-41.923%
2026-06-26	2.3500	2.5700	2.3500	2.4100	0.000%	153	3,363	-37.344%
2026-06-25	2.4600	2.5000	2.2000	2.4100	-3.600%	385	3,402	-37.344%
2026-06-24	2.8400	2.8400	2.3800	2.5000	-15.254%	1,464	3,218	-39.600%
2026-06-23	3.1000	3.2000	2.8900	2.9500	-9.231%	332	1,797	-48.814%
2026-06-22	3.7000	3.7000	3.1500	3.2500	-1.515%	125	1,511	-53.538%
2026-06-18	3.4800	3.4800	3.2000	3.3000	-2.941%	428	985	-54.242%
2026-06-17	3.5500	4.0500	3.3800	3.4000	-2.017%	46	985	-55.588%
2026-06-16	3.7500	3.7500	3.4700	3.4700	-6.216%	159	985	-56.484%
2026-06-15	4.0000	4.0000	3.7000	3.7000	-1.333%	45	0	-59.189%
2026-06-12	3.7000	3.8500	3.6500	3.7500	-7.407%	230	0	-59.733%
2026-06-11	3.8200	4.0500	3.6500	4.0500	+5.195%	107	0	-62.716%
2026-06-10	4.3000	4.3000	3.7500	3.8500	-6.098%	49	0	-60.779%
2026-06-09	4.6500	4.6500	3.6000	4.1000	-6.818%	106	0	-63.171%
2026-06-08	4.7500	5.1500	4.4000	4.4000	-26.667%	311	0	-65.682%
2026-06-05	5.1000	6.0000	5.0000	6.0000	0.000%	201	0	-74.833%

.dark-mode .XFFx6Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XFFx6Z{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270617C10ONDS Jun 17 2027 10.00 Call (ONDS270617C00010000)option OPRA

ONDS20270617C10
ONDS Jun 17 2027 10.00 Call (ONDS270617C00010000)
option OPRA