Dark

ONDS20280121C1
ONDS Jan 21 2028 1.00 Call (ONDS280121C00001000)
option OPRA

EOD

Aug 13, 2026

7.99-9.615%(-0.85)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.0000	8.0000	7.9000	7.9900	-9.615%	3	657	0.000%
2026-08-12	8.5500	8.9500	8.5500	8.8400	+4.615%	36	654	-9.615%
2026-08-11	8.4300	8.4500	8.4300	8.4500	+1.562%	3	655	-5.444%
2026-08-10	8.3800	8.3800	8.2000	8.3200	+3.226%	21	655	-3.966%
2026-08-07	8.1000	8.1000	8.0600	8.0600	+3.069%	11	678	-0.868%
2026-08-06	8.0000	8.1400	7.8200	7.8200	-0.382%	82	667	+2.174%
2026-08-05	7.9000	7.9500	7.7500	7.8500	-0.633%	41	729	+1.783%
2026-08-04	7.8300	8.0000	7.6700	7.9000	+12.857%	16	768	+1.139%
2026-08-03	7.0000	7.0000	7.0000	7.0000	+9.375%	10	767	+14.143%
2026-07-31	7.0000	7.0000	6.3000	6.4000	-5.882%	20	777	+24.844%
2026-07-30	6.3700	6.8000	6.1000	6.8000	+15.254%	7	767	+17.500%
2026-07-29	6.5000	6.5000	5.8000	5.9000	-11.411%	20	764	+35.424%
2026-07-28	6.9500	6.9500	6.6600	6.6600	-2.774%	5	774	+19.970%
2026-07-27	6.8500	6.8500	6.8500	6.8500	-0.436%	1	786	+16.642%
2026-07-24	6.8000	7.1000	6.8000	6.8800	-1.714%	4	835	+16.134%
2026-07-23	7.1400	7.2500	7.0000	7.0000	-7.039%	29	833	+14.143%
2026-07-22	6.9000	7.5300	6.9000	7.5300	+18.025%	19	808	+6.109%
2026-07-21	6.3800	6.3800	6.3800	6.3800	+7.227%	5	825	+25.235%
2026-07-20	5.8000	6.0500	5.7800	5.9500	+4.386%	105	820	+34.286%
2026-07-17	5.3500	5.7500	5.3000	5.7000	-0.870%	66	764	+40.175%
2026-07-16	5.7500	5.7700	5.7200	5.7500	-4.007%	27	720	+38.957%
2026-07-15	5.9900	5.9900	5.9900	5.9900	-7.132%	2	703	+33.389%
2026-07-14	6.5000	6.5000	6.4500	6.4500	+2.381%	5	701	+23.876%
2026-07-13	6.3000	6.3000	6.3000	6.3000	-0.787%	1	696	+26.825%
2026-07-10	6.5200	6.5200	6.3000	6.3500	-5.365%	20	695	+25.827%
2026-07-09	6.7500	6.7500	6.7100	6.7100	+2.757%	3	689	+19.076%
2026-07-08	6.7000	6.7000	6.5300	6.5300	+2.031%	6	688	+22.358%
2026-07-07	6.6500	6.7000	6.4000	6.4000	-6.569%	7	682	+24.844%
2026-07-06	7.5000	7.5000	6.5900	6.8500	-2.143%	65	683	+16.642%
2026-07-02	7.0000	7.0000	7.0000	7.0000	-4.110%	1	621	+14.143%
2026-07-01	7.3800	7.3800	7.3000	7.3000	+2.672%	3	621	+9.452%
2026-06-30	7.4500	7.4500	7.1100	7.1100	-0.140%	5	618	+12.377%
2026-06-29	7.0000	7.1200	6.8400	7.1200	+3.338%	23	618	+12.219%
2026-06-26	6.8000	7.2000	6.7000	6.8900	-0.577%	13	625	+15.965%
2026-06-25	6.7000	6.9300	6.7000	6.9300	+1.912%	15	615	+15.296%
2026-06-24	7.0000	7.0000	6.8000	6.8000	-13.376%	20	600	+17.500%
2026-06-23	7.8500	7.8500	7.8500	7.8500	-1.875%	1	583	+1.783%
2026-06-22	8.3000	8.3000	8.0000	8.0000	-2.081%	11	582	-0.125%
2026-06-18	8.2200	8.2200	8.1500	8.1700	-2.506%	5	571	-2.203%
2026-06-17	8.2800	8.3800	8.2800	8.3800	+1.330%	2	571	-4.654%
2026-06-16	8.7500	8.7500	7.9700	8.2700	-4.943%	17	571	-3.386%
2026-06-12	8.5000	8.7200	8.3000	8.7000	+0.578%	34	526	-8.161%
2026-06-11	8.6000	8.7700	8.6000	8.6500	0.000%	4	526	-7.630%
2026-06-09	9.5000	9.5000	8.0700	8.6500	-10.177%	13	523	-7.630%
2026-06-08	9.8000	9.8000	9.6300	9.6300	-0.722%	36	521	-17.030%
2026-06-05	10.2500	10.2500	9.5000	9.7000	-12.217%	13	495	-17.629%
2026-06-04	11.2100	11.4000	10.8800	11.0500	+3.561%	8	501	-27.692%
2026-06-03	11.8200	11.8200	10.6700	10.6700	-15.918%	37	495	-25.117%
2026-06-02	13.0500	13.0500	12.4500	12.6900	-0.236%	10	468	-37.037%
2026-06-01	12.4500	12.7200	12.1200	12.7200	+9.185%	4	470	-37.186%
2026-05-29	11.1000	11.6500	10.9900	11.6500	-5.285%	8	470	-31.416%
2026-05-28	10.4500	12.6000	10.4500	12.3000	+22.754%	95	462	-35.041%
2026-05-27	9.0600	10.0200	9.0600	10.0200	+14.514%	10	528	-20.259%
2026-05-26	9.2200	9.2200	8.7500	8.7500	+4.167%	13	527	-8.686%
2026-05-22	8.3500	8.4000	8.2500	8.4000	+2.314%	9	515	-4.881%
2026-05-21	8.2100	8.2100	8.2100	8.2100	-3.412%	1	514	-2.680%
2026-05-20	8.4700	8.5000	8.4700	8.5000	+4.938%	2	514	-6.000%
2026-05-19	8.1500	8.3000	8.1000	8.1000	-8.163%	4	510	-1.358%
2026-05-18	9.2500	9.2500	8.7000	8.8200	-9.908%	5	510	-9.410%
2026-05-15	10.2500	10.2500	9.7500	9.7900	-4.488%	11	510	-18.386%
2026-05-14	9.4500	10.5500	8.8700	10.2500	+29.747%	150	500	-22.049%
2026-05-13	7.8500	7.9000	7.8500	7.9000	-1.250%	2	446	+1.139%
2026-05-12	8.0000	8.0000	8.0000	8.0000	+3.226%	50	446	-0.125%
2026-05-08	7.7500	7.7500	7.7500	7.7500	-6.401%	1	446	+3.097%
2026-05-07	8.2800	8.2800	8.2800	8.2800	-1.311%	1	447	-3.502%
2026-05-05	7.8100	8.4300	7.8100	8.3900	-6.778%	5	446	-4.768%
2026-05-04	9.0000	9.0000	8.1500	9.0000	-3.743%	8	443	-11.222%
2026-05-01	9.0000	9.3700	8.7500	9.3500	+3.889%	23	438	-14.545%
2026-04-30	8.9000	9.0000	8.9000	9.0000	+4.287%	2	438	-11.222%
2026-04-29	8.6500	8.6500	8.3400	8.6300	-11.487%	19	436	-7.416%
2026-04-28	10.0000	10.0000	9.7500	9.7500	+5.863%	54	427	-18.051%
2026-04-27	9.7700	9.7700	9.2100	9.2100	-3.762%	2	373	-13.246%
2026-04-24	9.5700	9.5700	9.5700	9.5700	-4.300%	1	371	-16.510%
2026-04-23	10.0000	10.0000	10.0000	10.0000	-1.961%	1	372	-20.100%
2026-04-22	10.0000	10.2000	9.9000	10.2000	+3.553%	12	371	-21.667%
2026-04-20	10.9500	10.9500	9.6900	9.8500	+23.899%	8	361	-18.883%
2026-04-17	7.9500	7.9500	7.9500	7.9500	-13.210%	1	357	+0.503%
2026-04-16	9.0000	9.1600	8.8600	9.1600	+1.778%	7	358	-12.773%
2026-04-15	8.7000	9.0000	8.6600	9.0000	+4.167%	5	355	-11.222%
2026-04-14	8.6400	8.6400	8.6400	8.6400	-0.116%	1	352	-7.523%
2026-04-13	8.4000	8.6500	8.4000	8.6500	+5.488%	2	352	-7.630%
2026-04-10	7.1500	8.2600	7.1500	8.2000	-1.796%	25	350	-2.561%
2026-04-09	8.3500	8.3500	8.3500	8.3500	-6.704%	1	373	-4.311%
2026-04-08	9.0000	9.0000	8.6900	8.9500	-9.596%	4	372	-10.726%
2026-04-06	9.9000	9.9000	9.9000	9.9000	+24.528%	1	370	-19.293%
2026-04-02	8.0000	8.0000	7.9500	7.9500	-3.636%	2	369	+0.503%
2026-04-01	8.2500	8.2500	8.2500	8.2500	+0.856%	10	369	-3.152%
2026-03-31	7.5400	8.1800	7.5400	8.1800	+16.857%	7	379	-2.323%
2026-03-30	7.0500	7.0500	6.8000	7.0000	-11.950%	10	380	+14.143%
2026-03-27	8.0500	8.3500	7.9500	7.9500	-6.471%	25	387	+0.503%
2026-03-26	9.1000	9.5000	8.5000	8.5000	-9.574%	76	363	-6.000%
2026-03-25	9.8900	9.8900	9.4000	9.4000	-5.528%	2	321	-15.000%
2026-03-23	9.9000	9.9500	9.9000	9.9500	+8.152%	2	321	-19.698%
2026-03-20	9.4500	12.0000	9.2000	9.2000	-6.599%	14	319	-13.152%
2026-03-19	9.5000	9.8500	8.9000	9.8500	+1.546%	11	305	-18.883%
2026-03-18	10.5000	10.5000	9.7000	9.7000	-3.000%	3	312	-17.629%
2026-03-17	9.7400	10.0000	9.7400	10.0000	+5.263%	2	315	-20.100%
2026-03-16	9.5000	9.5000	9.5000	9.5000	-3.061%	10	316	-15.895%
2026-03-12	9.0000	9.8000	8.9000	9.8000	+3.158%	33	316	-18.469%
2026-03-11	9.5000	9.5000	9.5000	9.5000	+1.064%	1	310	-15.895%
2026-03-10	9.0000	9.4000	9.0000	9.4000	+9.049%	6	311	-15.000%
2026-03-09	8.3500	9.0000	8.3500	8.6200	-4.222%	14	305	-7.309%
2026-03-06	9.9500	10.5000	9.0000	9.0000	-2.703%	31	302	-11.222%
2026-03-05	9.2000	9.2500	9.2000	9.2500	-6.566%	3	276	-13.622%
2026-03-03	9.0600	9.9000	9.0600	9.9000	-11.607%	5	279	-19.293%
2026-03-02	9.6500	11.2000	9.6500	11.2000	+26.126%	5	281	-28.661%
2026-02-27	8.8800	8.8800	8.8800	8.8800	-9.848%	5	284	-10.023%
2026-02-25	9.8000	10.0000	9.8000	9.8500	+8.242%	6	283	-18.883%
2026-02-24	9.1000	9.1000	9.1000	9.1000	-0.546%	2	283	-12.198%
2026-02-20	10.0000	10.3500	9.1500	9.1500	-8.500%	17	281	-12.678%
2026-02-19	10.5000	10.5000	10.0000	10.0000	+3.093%	3	293	-20.100%
2026-02-18	10.0000	10.2500	9.7000	9.7000	+10.227%	9	292	-17.629%
2026-02-17	8.8000	8.8000	8.8000	8.8000	+10.000%	1	295	-9.205%
2026-02-12	8.0000	8.0000	8.0000	8.0000	-2.081%	1	296	-0.125%
2026-02-11	8.3300	8.3500	8.1700	8.1700	-6.629%	4	297	-2.203%
2026-02-10	9.2000	9.2000	8.7500	8.7500	-6.417%	15	297	-8.686%
2026-02-09	8.9000	9.3500	8.7900	9.3500	+11.177%	4	308	-14.545%
2026-02-06	7.9000	8.4100	7.9000	8.4100	+6.456%	13	306	-4.994%
2026-02-05	8.5000	8.5000	7.9000	7.9000	-10.835%	15	295	+1.139%
2026-02-04	9.5000	9.5000	8.6000	8.8600	-11.400%	31	280	-9.819%
2026-02-03	10.0500	10.1000	10.0000	10.0000	0.000%	8	270	-20.100%
2026-02-02	9.7000	10.0000	9.7000	10.0000	+3.093%	2	266	-20.100%
2026-01-30	10.4500	10.4500	9.6500	9.7000	-22.400%	10	266	-17.629%
2026-01-28	12.5000	12.5000	12.5000	12.5000	+10.619%	1	264	-36.080%
2026-01-27	10.4500	11.3000	10.4500	11.3000	+11.881%	3	263	-29.292%
2026-01-26	11.5000	11.5000	10.1000	10.1000	-9.009%	35	265	-20.891%
2026-01-23	11.8000	11.8000	11.1000	11.1000	-8.264%	6	252	-28.018%
2026-01-22	12.1000	12.1000	12.1000	12.1000	+8.036%	50	256	-33.967%
2026-01-21	13.3000	13.3000	11.2000	11.2000	-14.764%	6	206	-28.661%
2026-01-20	12.2000	13.1400	12.2000	13.1400	+9.500%	10	204	-39.193%
2026-01-16	14.5000	14.5000	12.0000	12.0000	-0.415%	8	196	-33.417%
2026-01-15	12.0500	12.0500	12.0500	12.0500	-4.441%	1	196	-33.693%
2026-01-14	12.8300	12.8300	12.2000	12.6100	-4.325%	29	197	-36.638%
2026-01-13	12.3400	13.6000	12.3400	13.1800	+7.680%	16	179	-39.378%
2026-01-12	13.1000	13.1000	12.1000	12.2400	-9.534%	5	168	-34.722%
2026-01-09	13.5300	13.5300	13.5300	13.5300	-1.600%	12	171	-40.946%
2026-01-08	14.8000	14.8000	13.5100	13.7500	+11.789%	19	183	-41.891%
2026-01-07	12.1500	12.3000	11.5000	12.3000	+2.500%	19	178	-35.041%
2026-01-06	11.6000	12.0000	11.5500	12.0000	+2.564%	19	177	-33.417%
2026-01-05	10.7500	11.7000	10.7000	11.7000	+12.608%	26	192	-31.709%
2026-01-02	9.2200	10.3900	9.1000	10.3900	+12.935%	51	196	-23.099%
2025-12-31	9.0000	9.5000	8.4500	9.2000	+12.195%	10	211	-13.152%
2025-12-30	8.2000	8.2000	8.2000	8.2000	+2.500%	1	211	-2.561%
2025-12-29	7.8500	8.0000	7.8500	8.0000	+0.251%	3	211	-0.125%
2025-12-26	9.8000	9.8000	7.9800	7.9800	-4.659%	3	209	+0.125%
2025-12-24	8.4800	8.4800	8.3700	8.3700	+5.949%	26	206	-4.540%
2025-12-23	8.5000	8.5400	7.9000	7.9000	-10.227%	7	206	+1.139%
2025-12-22	8.7700	8.9000	8.7000	8.8000	+6.024%	25	211	-9.205%
2025-12-19	8.3000	8.3000	8.3000	8.3000	+6.410%	2	224	-3.735%
2025-12-16	7.8000	7.8000	7.8000	7.8000	-4.878%	5	226	+2.436%
2025-12-15	8.2000	8.2000	8.2000	8.2000	-1.205%	6	221	-2.561%
2025-12-12	8.3000	8.3000	8.3000	8.3000	-1.190%	1	215	-3.735%
2025-12-11	8.4000	8.4000	8.4000	8.4000	-1.176%	1	216	-4.881%
2025-12-10	8.0800	8.5000	8.0800	8.5000	+5.459%	5	215	-6.000%
2025-12-05	8.0300	8.0600	8.0300	8.0600	-2.892%	20	210	-0.868%
2025-12-04	8.3000	8.3000	8.3000	8.3000	-2.582%	1	230	-3.735%
2025-12-03	7.0600	8.5200	7.0600	8.5200	+20.000%	25	231	-6.221%
2025-12-01	7.2000	7.2000	7.1000	7.1000	-8.974%	5	228	+12.535%
2025-11-26	7.8000	7.8000	7.8000	7.8000	+3.311%	2	227	+2.436%
2025-11-25	7.8000	8.0000	7.5000	7.5500	-4.430%	15	227	+5.828%
2025-11-24	6.6500	7.9000	6.4500	7.9000	+33.898%	9	221	+1.139%
2025-11-21	5.7000	6.0000	5.4000	5.9000	-12.202%	19	220	+35.424%
2025-11-20	8.0000	8.0000	6.7200	6.7200	-1.898%	4	208	+18.899%
2025-11-19	7.1000	7.1000	6.8500	6.8500	-0.725%	11	206	+16.642%
2025-11-18	6.1000	7.1000	6.1000	6.9000	+21.053%	7	195	+15.797%
2025-11-17	5.6700	5.7500	5.5000	5.7000	-10.938%	7	200	+40.175%
2025-11-14	6.4000	6.4000	6.4000	6.4000	+0.787%	2	197	+24.844%
2025-11-13	6.5000	6.5000	5.9500	6.3500	+18.470%	28	199	+25.827%
2025-11-12	5.3600	5.3600	5.3600	5.3600	+3.475%	2	199	+49.067%
2025-11-11	5.5000	5.5000	5.1800	5.1800	-7.500%	13	199	+54.247%
2025-11-10	5.7200	6.2100	5.3400	5.6000	-6.667%	50	202	+42.679%
2025-11-07	4.6700	6.0000	4.6700	6.0000	+13.208%	10	155	+33.167%
2025-11-06	6.1000	6.1000	5.3000	5.3000	-10.924%	3	151	+50.755%
2025-11-05	5.6500	6.0100	5.3000	5.9500	+6.631%	62	149	+34.286%
2025-11-04	5.9200	5.9200	5.5800	5.5800	-12.813%	16	144	+43.190%
2025-11-03	5.3600	6.5200	5.3600	6.4000	+10.345%	27	147	+24.844%
2025-10-30	5.9600	6.5000	5.6900	5.8000	-6.452%	62	147	+37.759%
2025-10-29	6.0500	6.2100	6.0500	6.2000	+0.649%	20	116	+28.871%
2025-10-28	6.3400	6.4700	6.1600	6.1600	-16.190%	15	104	+29.708%
2025-10-27	7.3500	7.3500	7.3500	7.3500	+14.844%	5	101	+8.707%
2025-10-22	6.4000	6.4000	6.4000	6.4000	-14.094%	1	101	+24.844%
2025-10-21	7.0000	7.4500	7.0000	7.4500	+5.824%	2	101	+7.248%
2025-10-17	7.3000	7.3000	7.0400	7.0400	-9.161%	2	101	+13.494%
2025-10-16	7.4200	7.7500	7.4200	7.7500	-10.920%	3	101	+3.097%
2025-10-15	8.5000	8.7000	8.5000	8.7000	-10.861%	16	103	-8.161%
2025-10-14	9.7600	9.7600	9.7600	9.7600	+5.286%	1	118	-18.135%
2025-10-13	9.2700	9.2700	9.2700	9.2700	+9.445%	1	117	-13.808%
2025-10-10	9.8000	9.8000	8.4700	8.4700	-17.123%	43	117	-5.667%
2025-10-08	10.2200	10.2200	10.2200	10.2200	-2.667%	5	127	-21.820%
2025-10-07	10.2000	11.5000	10.2000	10.5000	-4.545%	18	122	-23.905%
2025-10-06	10.9000	11.4000	10.9000	11.0000	+17.021%	4	108	-27.364%
2025-10-03	9.4000	9.4000	9.4000	9.4000	+11.772%	1	105	-15.000%
2025-10-02	7.9000	8.5300	7.9000	8.4100	+21.884%	25	112	-4.994%
2025-10-01	9.3000	9.3000	6.9000	6.9000	-5.350%	11	101	+15.797%
2025-09-29	7.6000	7.6000	7.2600	7.2900	+3.698%	20	90	+9.602%
2025-09-26	7.1400	7.1400	7.0000	7.0300	+0.429%	9	70	+13.656%
2025-09-25	8.8000	8.8000	7.0000	7.0000	+4.478%	3	63	+14.143%
2025-09-24	6.7000	6.7000	6.7000	6.7000	-16.250%	1	60	+19.254%
2025-09-23	6.6000	8.0000	6.6000	8.0000	+21.212%	20	59	-0.125%
2025-09-22	7.3000	7.9000	6.6000	6.6000	+5.600%	12	41	+21.061%
2025-09-19	5.9600	6.2500	5.9600	6.2500	+7.759%	2	29	+27.840%
2025-09-18	5.5300	5.8000	5.5300	5.8000	-3.333%	7	27	+37.759%
2025-09-17	6.0000	6.0000	6.0000	6.0000	-4.762%	1	20	+33.167%
2025-09-16	6.3000	6.3000	6.3000	6.3000	+5.000%	7	19	+26.825%
2025-09-15	6.4000	6.8700	6.0000	6.0000	0.000%	12	12	+33.167%

.dark-mode .Kb2hbW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kb2hbW{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20280121C1ONDS Jan 21 2028 1.00 Call (ONDS280121C00001000)option OPRA

ONDS20280121C1
ONDS Jan 21 2028 1.00 Call (ONDS280121C00001000)
option OPRA