Dark

ONDS20270617C8
ONDS Jun 17 2027 8.00 Call (ONDS270617C00008000)
option OPRA

EOD

Sep 28, 2026

2.14-2.727%(-0.06)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	2.0200	2.1500	2.0000	2.1400	-2.727%	64	4,885	0.000%
2026-09-25	2.3200	2.3200	2.1000	2.2000	+3.774%	42	4,893	-2.727%
2026-09-24	1.9200	2.2900	1.8400	2.1200	+5.473%	60	4,878	+0.943%
2026-09-23	2.1900	2.4300	2.0100	2.0100	-6.944%	33	4,858	+6.468%
2026-09-22	2.0000	2.1600	2.0000	2.1600	+10.204%	262	4,850	-0.926%
2026-09-21	2.0700	2.1500	1.9600	1.9600	-3.448%	174	4,631	+9.184%
2026-09-18	2.1000	2.1000	1.9000	2.0300	-1.932%	61	4,566	+5.419%
2026-09-17	2.0300	2.1400	2.0000	2.0700	+6.154%	134	4,557	+3.382%
2026-09-16	1.9400	1.9600	1.8300	1.9500	-3.941%	262	4,519	+9.744%
2026-09-15	1.9100	2.0300	1.9000	2.0300	+2.010%	53	4,674	+5.419%
2026-09-14	1.8800	2.1400	1.8800	1.9900	+1.015%	69	4,679	+7.538%
2026-09-11	2.0100	2.0300	1.9700	1.9700	-1.500%	53	4,674	+8.629%
2026-09-10	1.8900	2.1900	1.8900	2.0000	-6.977%	205	4,659	+7.000%
2026-09-09	2.2000	2.2300	2.1000	2.1500	-8.511%	188	4,596	-0.465%
2026-09-08	2.3000	2.4000	2.2500	2.3500	+6.818%	85	4,679	-8.936%
2026-09-04	2.2700	2.3300	2.2000	2.2000	-2.222%	74	4,614	-2.727%
2026-09-03	2.2700	2.5200	2.2200	2.2500	+1.351%	236	4,614	-4.889%
2026-09-02	1.9300	2.2500	1.9300	2.2200	+16.842%	305	4,595	-3.604%
2026-09-01	2.0600	2.2000	1.9000	1.9000	-17.391%	785	4,413	+12.632%
2026-08-31	2.5000	2.5000	2.3000	2.3000	-9.804%	317	4,488	-6.957%
2026-08-28	3.0000	3.0000	2.4700	2.5500	-20.313%	203	4,204	-16.078%
2026-08-27	2.7000	3.2000	2.7000	3.2000	+15.108%	54	4,114	-33.125%
2026-08-26	2.7400	2.9200	2.6200	2.7800	0.000%	36	4,116	-23.022%
2026-08-25	2.8400	2.9000	2.7600	2.7800	-2.456%	647	4,110	-23.022%
2026-08-24	3.1000	3.1000	2.8000	2.8500	-12.577%	345	3,952	-24.912%
2026-08-21	3.1500	3.2600	3.0500	3.2600	+14.386%	58	3,764	-34.356%
2026-08-20	3.0800	3.0800	2.8000	2.8500	-14.925%	102	3,787	-24.912%
2026-08-19	3.3000	3.4500	3.1500	3.3500	+1.208%	88	3,734	-36.119%
2026-08-18	3.2500	3.6500	3.2500	3.3100	-3.216%	65	3,712	-35.347%
2026-08-17	3.5500	3.5500	3.2500	3.4200	-5.000%	94	3,744	-37.427%
2026-08-14	3.7000	3.9500	3.6000	3.6000	+2.857%	67	3,731	-40.556%
2026-08-13	3.4500	4.0500	3.4000	3.5000	-14.634%	318	3,681	-38.857%
2026-08-12	4.3000	4.3000	4.1000	4.1000	-2.381%	71	3,599	-47.805%
2026-08-11	4.1000	4.2000	3.9500	4.2000	+1.205%	130	3,612	-49.048%
2026-08-10	4.0500	4.2000	3.8400	4.1500	+9.211%	135	3,549	-48.434%
2026-08-07	3.7000	3.8500	3.6000	3.8000	+5.556%	625	3,477	-43.684%
2026-08-06	3.4500	3.9500	3.4500	3.6000	-1.370%	205	3,427	-40.556%
2026-08-05	3.7200	3.7500	3.5500	3.6500	+0.275%	197	3,392	-41.370%
2026-08-04	3.7500	3.9000	3.4000	3.6400	+8.657%	334	3,291	-41.209%
2026-08-03	2.6400	3.3500	2.6400	3.3500	+24.074%	651	3,202	-36.119%
2026-07-31	2.6000	2.7000	2.4900	2.7000	-1.818%	175	2,948	-20.741%
2026-07-30	2.3000	2.7500	2.3000	2.7500	+21.145%	93	2,901	-22.182%
2026-07-29	2.9400	2.9700	2.2400	2.2700	-22.789%	211	2,859	-5.727%
2026-07-28	2.7000	2.9400	2.5000	2.9400	-3.607%	244	2,815	-27.211%
2026-07-27	3.0000	3.1000	2.8000	3.0500	+2.694%	87	2,990	-29.836%
2026-07-24	2.8900	3.1500	2.7500	2.9700	-1.000%	86	2,950	-27.946%
2026-07-23	3.1000	3.2000	2.9000	3.0000	-1.639%	530	2,910	-28.667%
2026-07-22	3.0500	3.4600	3.0000	3.0500	+7.394%	333	2,903	-29.836%
2026-07-21	2.3600	2.9500	2.3600	2.8400	+25.110%	141	2,986	-24.648%
2026-07-20	2.0900	2.3700	2.0900	2.2700	+6.573%	1,462	2,947	-5.727%
2026-07-17	2.0500	2.2000	1.9500	2.1300	-1.389%	269	1,772	+0.469%
2026-07-16	2.1300	2.1600	2.0600	2.1600	-10.000%	63	1,520	-0.926%
2026-07-15	2.4200	2.4200	2.1100	2.4000	-4.762%	79	1,518	-10.833%
2026-07-14	2.4500	2.7200	2.4200	2.5200	+12.000%	114	1,467	-15.079%
2026-07-13	2.6400	2.6400	2.2500	2.2500	-10.359%	151	1,468	-4.889%
2026-07-10	2.8400	2.8400	2.5100	2.5100	-10.676%	80	1,401	-14.741%
2026-07-09	2.8200	2.9800	2.8100	2.8100	+5.243%	276	1,336	-23.843%
2026-07-08	2.6000	2.8700	2.5500	2.6700	+1.521%	121	1,137	-19.850%
2026-07-07	2.8700	2.8700	2.6000	2.6300	-8.042%	120	1,060	-18.631%
2026-07-06	2.7500	3.0500	2.6600	2.8600	+3.249%	158	1,069	-25.175%
2026-07-02	3.2000	3.3400	2.7200	2.7700	-10.645%	163	819	-22.744%
2026-07-01	3.1500	3.4500	2.9800	3.1000	-5.775%	29	819	-30.968%
2026-06-30	3.3300	3.5500	3.1400	3.2900	+4.444%	149	795	-34.954%
2026-06-29	3.2000	3.2200	2.8500	3.1500	+8.247%	64	785	-32.063%
2026-06-26	2.9800	3.3000	2.9000	2.9100	+0.692%	103	731	-26.460%
2026-06-25	2.9700	3.3000	2.6800	2.8900	0.000%	131	636	-25.952%
2026-06-24	3.3000	3.4000	2.8800	2.8900	-17.429%	377	549	-25.952%
2026-06-23	3.8000	3.8000	3.5000	3.5000	-7.652%	9	497	-38.857%
2026-06-22	4.1000	4.1000	3.7000	3.7900	-4.051%	139	488	-43.536%
2026-06-18	3.9100	4.0000	3.8200	3.9500	-2.228%	25	350	-45.823%
2026-06-17	4.0000	4.2500	4.0000	4.0400	-0.493%	85	350	-47.030%
2026-06-16	4.3500	4.3500	4.0500	4.0600	-7.727%	71	350	-47.291%
2026-06-15	4.5800	4.5800	4.3200	4.4000	+1.852%	61	0	-51.364%
2026-06-12	4.2500	4.5000	4.2000	4.3200	-6.087%	84	0	-50.463%
2026-06-11	4.3500	4.6000	4.3500	4.6000	+4.545%	70	0	-53.478%
2026-06-10	6.6000	6.6000	4.4000	4.4000	-3.297%	10	0	-51.364%
2026-06-09	4.6600	4.6600	4.0000	4.5500	-13.002%	61	0	-52.967%
2026-06-08	5.2500	5.3000	5.2300	5.2300	-12.833%	12	0	-59.082%
2026-06-05	6.0000	6.0000	5.6500	6.0000	0.000%	16	0	-64.333%

.dark-mode .phyRt1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .phyRt1{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20270617C8ONDS Jun 17 2027 8.00 Call (ONDS270617C00008000)option OPRA

ONDS20270617C8
ONDS Jun 17 2027 8.00 Call (ONDS270617C00008000)
option OPRA