Dark

ONDS20280121C15
ONDS Jan 21 2028 15.00 Call (ONDS280121C00015000)
option OPRA

EOD

Aug 13, 2026

2.90-15.942%(-0.55)323

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.9800	3.2300	2.5800	2.9000	-15.942%	323	9,186	0.000%
2026-08-12	3.5500	3.6500	3.4500	3.4500	-1.429%	306	9,191	-15.942%
2026-08-11	3.5500	3.5500	3.3000	3.5000	+4.478%	31	9,117	-17.143%
2026-08-10	3.3500	3.5500	3.2500	3.3500	+4.688%	169	9,116	-13.433%
2026-08-07	3.1500	3.2500	2.9900	3.2000	+3.226%	182	9,054	-9.375%
2026-08-06	2.8900	3.3500	2.8900	3.1000	+3.333%	410	9,152	-6.452%
2026-08-05	3.0000	3.1300	2.9000	3.0000	-0.662%	67	9,264	-3.333%
2026-08-04	3.0000	3.0700	2.9400	3.0200	+9.818%	63	9,318	-3.974%
2026-08-03	2.2500	2.8000	2.2500	2.7500	+20.087%	87	9,306	+5.455%
2026-07-31	2.2400	2.3600	2.1200	2.2900	-0.866%	106	9,277	+26.638%
2026-07-30	2.0000	2.3100	2.0000	2.3100	+11.594%	170	9,259	+25.541%
2026-07-29	2.5500	2.5500	2.0200	2.0700	-13.750%	1,118	9,239	+40.097%
2026-07-28	2.5400	2.5400	2.2000	2.4000	-3.614%	402	9,124	+20.833%
2026-07-27	2.4500	2.4900	2.3400	2.4900	+0.810%	41	9,146	+16.466%
2026-07-24	2.4800	2.9700	2.3000	2.4700	-5.000%	106	9,130	+17.409%
2026-07-23	2.5700	2.6700	2.4400	2.6000	+1.961%	129	9,114	+11.538%
2026-07-22	2.6800	2.9000	2.4600	2.5500	+10.390%	275	9,172	+13.725%
2026-07-21	1.9500	2.4200	1.9500	2.3100	+19.689%	299	9,342	+25.541%
2026-07-20	1.8100	2.0000	1.8100	1.9300	+11.561%	143	9,274	+50.259%
2026-07-17	1.6500	1.8200	1.5400	1.7300	+1.765%	293	9,199	+67.630%
2026-07-16	1.8000	1.8500	1.7000	1.7000	-10.526%	762	9,168	+70.588%
2026-07-15	2.1500	2.1500	1.8400	1.9000	-11.628%	147	8,875	+52.632%
2026-07-14	1.9700	2.2500	1.9700	2.1500	+10.256%	182	8,846	+34.884%
2026-07-13	2.0000	2.1000	1.9000	1.9500	-8.019%	492	8,720	+48.718%
2026-07-10	2.2900	2.2900	2.0400	2.1200	-7.424%	112	8,446	+36.792%
2026-07-09	2.2400	2.4400	2.2400	2.2900	+3.153%	63	8,406	+26.638%
2026-07-08	2.2800	2.3600	2.1300	2.2200	+0.909%	86	8,402	+30.631%
2026-07-07	2.3700	2.4700	2.1500	2.2000	-8.333%	469	8,339	+31.818%
2026-07-06	2.2100	2.5300	2.1100	2.4000	+8.108%	424	8,037	+20.833%
2026-07-02	2.5200	2.7200	2.2000	2.2200	-11.905%	415	7,854	+30.631%
2026-07-01	2.5500	2.8000	2.4400	2.5200	-6.667%	796	7,854	+15.079%
2026-06-30	2.8000	2.9000	2.5700	2.7000	+4.651%	143	8,222	+7.407%
2026-06-29	2.6000	2.6800	2.3000	2.5800	+4.878%	180	8,244	+12.403%
2026-06-26	2.4600	2.5600	2.4000	2.4600	+3.361%	590	8,098	+17.886%
2026-06-25	2.5000	2.5000	2.2000	2.3800	-1.245%	214	7,747	+21.849%
2026-06-24	2.7400	2.7400	2.3500	2.4100	-15.439%	682	7,625	+20.332%
2026-06-23	3.1000	3.1000	2.8500	2.8500	-8.654%	518	7,097	+1.754%
2026-06-22	3.5000	3.5000	3.0500	3.1200	-7.418%	196	6,622	-7.051%
2026-06-18	3.4000	3.4000	3.1400	3.3700	+2.121%	320	6,426	-13.947%
2026-06-17	3.3500	3.5400	3.3000	3.3000	-2.655%	140	6,426	-12.121%
2026-06-16	3.5000	3.6500	3.3000	3.3900	-9.358%	124	6,426	-14.454%
2026-06-15	3.8500	3.8500	3.5000	3.7400	+6.857%	127	6,206	-22.460%
2026-06-12	3.6000	3.7000	3.4500	3.5000	-10.256%	163	6,206	-17.143%
2026-06-11	3.6000	3.9000	3.5000	3.9000	+9.859%	70	6,206	-25.641%
2026-06-10	4.0000	4.0500	3.5500	3.5500	-7.792%	172	6,177	-18.310%
2026-06-09	4.5500	4.5500	3.5600	3.8500	-11.290%	189	6,138	-24.675%
2026-06-08	4.6500	4.7500	4.3000	4.3400	-5.240%	106	6,138	-33.180%
2026-06-05	4.9000	5.1000	4.3800	4.5800	-16.727%	398	6,125	-36.681%
2026-06-04	5.0400	5.7900	4.9000	5.5000	+4.762%	181	6,113	-47.273%
2026-06-03	6.4000	6.4200	5.2500	5.2500	-23.358%	587	6,012	-44.762%
2026-06-02	7.0000	7.0000	6.3500	6.8500	+2.239%	309	5,788	-57.664%
2026-06-01	6.6900	7.0200	6.1000	6.7000	+3.236%	693	5,737	-56.716%
2026-05-29	6.1500	6.6400	5.1500	6.4900	+2.853%	786	5,613	-55.316%
2026-05-28	4.9000	6.6700	4.7500	6.3100	+37.174%	1,515	5,492	-54.041%
2026-05-27	3.7500	4.7000	3.7500	4.6000	+23.656%	325	5,656	-36.957%
2026-05-26	3.4000	4.0000	3.3800	3.7200	+14.462%	304	5,586	-22.043%
2026-05-22	3.2000	3.5000	3.2000	3.2500	+1.562%	542	5,718	-10.769%
2026-05-21	3.3000	3.3300	3.1000	3.2000	-8.571%	121	5,385	-9.375%
2026-05-20	3.2000	3.5000	3.2000	3.5000	+9.375%	165	5,385	-17.143%
2026-05-19	3.5000	3.5000	3.1300	3.2000	-12.088%	455	5,294	-9.375%
2026-05-18	4.0800	4.2000	3.4300	3.6400	-12.710%	415	5,294	-20.330%
2026-05-15	4.5000	5.0000	4.0800	4.1700	-7.333%	216	5,294	-30.456%
2026-05-14	3.6000	4.8200	3.3500	4.5000	+47.541%	636	4,977	-35.556%
2026-05-13	2.8900	3.0500	2.8200	3.0500	+1.667%	356	4,878	-4.918%
2026-05-12	3.1900	3.1900	2.8600	3.0000	-7.692%	78	4,878	-3.333%
2026-05-11	2.8500	3.2500	2.8000	3.2500	+9.060%	79	4,878	-10.769%
2026-05-08	2.8200	3.0000	2.7400	2.9800	+3.472%	211	4,897	-2.685%
2026-05-07	3.2000	3.2000	2.8200	2.8800	-9.148%	296	4,877	+0.694%
2026-05-06	2.9600	3.2500	2.9600	3.1700	-1.858%	164	4,775	-8.517%
2026-05-05	3.4000	3.6500	3.1000	3.2300	-6.377%	756	4,715	-10.217%
2026-05-04	3.8500	3.9200	3.4500	3.4500	-15.854%	87	4,406	-15.942%
2026-05-01	3.9000	4.1000	3.9000	4.1000	+6.494%	10	4,386	-29.268%
2026-04-30	3.4000	3.8500	3.4000	3.8500	+13.235%	104	4,386	-24.675%
2026-04-29	3.8000	3.8000	3.3000	3.4000	-17.073%	440	4,351	-14.706%
2026-04-28	4.3800	4.3800	4.1000	4.1000	-5.747%	125	4,046	-29.268%
2026-04-27	3.9200	4.3500	3.8000	4.3500	+7.940%	33	4,051	-33.333%
2026-04-24	4.1100	4.3000	3.8500	4.0300	-1.707%	145	4,056	-28.040%
2026-04-23	4.3500	4.3500	3.7500	4.1000	-7.865%	174	4,041	-29.268%
2026-04-22	5.0000	5.0000	4.4500	4.4500	-1.111%	61	4,047	-34.831%
2026-04-21	4.5500	4.7000	4.3000	4.5000	+3.448%	63	3,987	-35.556%
2026-04-20	3.5000	4.4600	3.5000	4.3500	+20.833%	229	3,987	-33.333%
2026-04-17	3.9500	4.0500	3.6000	3.6000	-4.000%	82	3,922	-19.444%
2026-04-16	3.7500	3.7600	3.6000	3.7500	+2.180%	66	3,904	-22.667%
2026-04-15	3.5000	3.6700	3.3300	3.6700	+9.552%	101	3,897	-20.981%
2026-04-14	3.4200	3.5200	3.3000	3.3500	-1.760%	43	3,877	-13.433%
2026-04-13	3.1500	3.5000	3.0900	3.4100	+3.963%	96	3,875	-14.956%
2026-04-10	3.4000	3.4500	3.2000	3.2800	-4.651%	110	3,904	-11.585%
2026-04-09	3.4000	3.5000	3.2000	3.4400	-3.099%	140	3,880	-15.698%
2026-04-08	3.9000	4.0000	3.5500	3.5500	-4.054%	84	3,844	-18.310%
2026-04-07	3.8000	3.8000	3.4200	3.7000	+2.778%	91	3,861	-21.622%
2026-04-06	3.6000	4.2000	3.6000	3.6000	-4.000%	47	3,859	-19.444%
2026-04-02	3.0800	3.7500	3.0500	3.7500	+15.385%	203	3,881	-22.667%
2026-04-01	3.4500	3.4700	3.2000	3.2500	-2.985%	56	3,881	-10.769%
2026-03-31	3.0000	3.4000	2.9700	3.3500	+24.074%	591	3,903	-13.433%
2026-03-30	3.3000	3.3500	2.6700	2.7000	-19.162%	605	3,909	+7.407%
2026-03-27	3.6500	3.6500	3.2000	3.3400	-8.493%	506	3,584	-13.174%
2026-03-26	4.0400	4.2000	3.6500	3.6500	-16.092%	236	3,475	-20.548%
2026-03-25	4.9000	4.9000	4.3500	4.3500	-6.452%	180	3,507	-33.333%
2026-03-24	5.1300	5.2500	4.6000	4.6500	-5.102%	434	3,413	-37.634%
2026-03-23	4.5000	4.9200	4.4700	4.9000	+15.023%	57	3,493	-40.816%
2026-03-20	4.5500	4.5500	4.2000	4.2600	-11.250%	44	3,478	-31.925%
2026-03-19	4.5000	5.0500	4.1000	4.8000	+1.053%	76	3,472	-39.583%
2026-03-18	5.0000	5.0500	4.5000	4.7500	-2.062%	85	3,421	-38.947%
2026-03-17	4.4000	5.0000	4.4000	4.8500	+8.018%	187	3,403	-40.206%
2026-03-16	4.8600	4.8600	4.3100	4.4900	+5.896%	110	3,519	-35.412%
2026-03-13	4.6500	4.9000	4.2400	4.2400	-8.817%	37	3,467	-31.604%
2026-03-12	4.3500	5.0000	4.2000	4.6500	+10.451%	426	3,453	-37.634%
2026-03-11	4.5000	4.6500	4.0500	4.2100	-6.444%	71	3,460	-31.116%
2026-03-10	4.7000	4.7000	4.4500	4.5000	+3.926%	33	3,447	-35.556%
2026-03-09	4.4500	4.4500	4.0000	4.3300	+0.231%	184	3,446	-33.025%
2026-03-06	4.7000	5.5500	4.3000	4.3200	-10.559%	101	3,358	-32.870%
2026-03-05	5.0900	5.0900	4.5500	4.8300	+0.625%	17	3,310	-39.959%
2026-03-04	4.6000	5.0000	4.5000	4.8000	+3.226%	242	3,316	-39.583%
2026-03-03	5.1500	5.1500	4.5200	4.6500	-7.921%	37	3,252	-37.634%
2026-03-02	5.4400	6.3500	5.0500	5.0500	+13.483%	258	3,248	-42.574%
2026-02-27	4.6000	4.8000	4.3800	4.4500	-9.184%	81	3,270	-34.831%
2026-02-26	4.7200	4.9600	4.7000	4.9000	-4.854%	10	3,278	-40.816%
2026-02-25	5.0000	5.1500	5.0000	5.1500	+6.186%	36	3,309	-43.689%
2026-02-24	4.6300	4.8500	4.6000	4.8500	-0.818%	62	3,309	-40.206%
2026-02-23	4.6500	5.1500	4.6500	4.8900	-12.679%	51	3,305	-40.695%
2026-02-20	5.6000	5.7000	4.7400	5.6000	-2.609%	602	3,280	-48.214%
2026-02-19	5.4500	5.8500	5.4300	5.7500	+3.047%	601	3,311	-49.565%
2026-02-18	5.1000	5.5800	5.0000	5.5800	+19.742%	69	2,910	-48.029%
2026-02-17	4.2500	4.9000	4.0500	4.6600	+4.719%	118	2,877	-37.768%
2026-02-13	4.2500	4.5000	4.2000	4.4500	+7.229%	28	2,834	-34.831%
2026-02-12	4.1500	4.2300	4.0000	4.1500	-2.123%	66	2,834	-30.120%
2026-02-11	4.6000	4.6000	4.1500	4.2400	-11.667%	201	2,833	-31.604%
2026-02-10	5.1000	5.1000	4.8000	4.8000	-7.692%	11	2,830	-39.583%
2026-02-09	4.8000	5.3000	4.6300	5.2000	+10.638%	291	2,822	-44.231%
2026-02-06	4.0000	4.8000	3.7500	4.7000	+27.027%	232	2,934	-38.298%
2026-02-05	4.6000	4.6000	3.7000	3.7000	-25.253%	563	2,916	-21.622%
2026-02-04	5.9000	5.9000	4.2800	4.9500	-10.000%	342	2,893	-41.414%
2026-02-03	5.7200	5.7200	5.3000	5.5000	+5.769%	55	2,807	-47.273%
2026-02-02	5.3500	5.6000	5.0000	5.2000	+1.961%	124	2,768	-44.231%
2026-01-30	6.0000	6.0000	5.0000	5.1000	-13.118%	124	2,688	-43.137%
2026-01-29	6.8000	6.8000	5.8000	5.8700	-13.676%	211	2,631	-50.596%
2026-01-28	7.0800	7.3500	6.5500	6.8000	+2.719%	77	2,506	-57.353%
2026-01-27	5.9000	6.8000	5.8500	6.6200	+17.794%	165	2,464	-56.193%
2026-01-26	7.2500	7.2500	5.6000	5.6200	-14.848%	942	2,473	-48.399%
2026-01-23	7.9300	7.9300	6.5000	6.6000	-5.714%	92	2,070	-56.061%
2026-01-22	6.8000	7.3000	6.6600	7.0000	+2.941%	194	2,033	-58.571%
2026-01-21	7.7900	8.1000	6.3900	6.8000	-4.895%	397	1,875	-57.353%
2026-01-20	6.5300	8.0000	6.5000	7.1500	+7.519%	210	1,559	-59.441%
2026-01-16	7.6000	7.8000	6.5600	6.6500	-8.276%	210	1,270	-56.391%
2026-01-15	7.3500	8.0000	7.2500	7.2500	-5.844%	29	1,270	-60.000%
2026-01-14	7.8000	7.8000	7.1700	7.7000	-2.284%	69	1,253	-62.338%
2026-01-13	7.7500	8.0500	7.2900	7.8800	+11.299%	164	1,196	-63.198%
2026-01-12	8.9000	8.9000	6.9700	7.0800	-7.932%	156	1,056	-59.040%
2026-01-09	8.0000	8.6600	7.3100	7.6900	-6.220%	206	1,055	-62.289%
2026-01-08	8.0000	8.8700	8.0000	8.2000	+23.123%	121	1,067	-64.634%
2026-01-07	7.0000	7.4000	6.6600	6.6600	-8.767%	191	1,051	-56.456%
2026-01-06	7.2000	7.3000	6.7000	7.3000	+2.384%	41	1,078	-60.274%
2026-01-05	6.9000	7.1300	6.4500	7.1300	+18.833%	83	1,060	-59.327%
2026-01-02	5.1500	6.0000	5.1500	6.0000	+14.943%	47	1,043	-51.667%
2025-12-31	4.7000	5.7000	4.7000	5.2200	+18.636%	76	1,010	-44.444%
2025-12-30	4.1000	4.7000	4.1000	4.4000	+4.762%	21	1,010	-34.091%
2025-12-29	4.3500	4.3500	4.0800	4.2000	-5.405%	129	996	-30.952%
2025-12-26	4.3400	4.4400	4.3000	4.4400	-7.692%	7	879	-34.685%
2025-12-24	4.8100	4.8100	4.8100	4.8100	-7.500%	10	876	-39.709%
2025-12-22	5.3000	5.3000	5.2000	5.2000	+8.333%	2	876	-44.231%
2025-12-19	4.2000	4.9000	4.2000	4.8000	+17.073%	63	876	-39.583%
2025-12-18	4.1000	4.1000	4.1000	4.1000	+7.895%	1	826	-29.268%
2025-12-17	4.2100	4.2200	3.8000	3.8000	-8.434%	36	825	-23.684%
2025-12-15	3.9800	4.2000	3.8800	4.1500	-7.778%	48	819	-30.120%
2025-12-12	4.5000	4.5000	4.5000	4.5000	-15.094%	1	812	-35.556%
2025-12-11	4.5400	5.3000	4.5400	5.3000	+12.766%	3	812	-45.283%
2025-12-10	4.7000	4.9000	4.6000	4.7000	-11.321%	23	811	-38.298%
2025-12-09	5.7000	5.7000	5.3000	5.3000	+4.950%	6	809	-45.283%
2025-12-08	5.3000	5.5200	5.0500	5.0500	+3.061%	23	815	-42.574%
2025-12-05	4.9000	4.9000	4.9000	4.9000	-3.162%	15	819	-40.816%
2025-12-04	5.1000	5.2000	4.8000	5.0600	-0.197%	7	834	-42.688%
2025-12-03	3.9500	5.1000	3.9000	5.0700	+12.667%	409	835	-42.801%
2025-12-02	4.1000	4.5000	4.1000	4.5000	+12.500%	57	835	-35.556%
2025-12-01	4.0000	4.0000	4.0000	4.0000	-13.043%	4	785	-27.500%
2025-11-28	4.6000	4.6000	4.6000	4.6000	0.000%	1	785	-36.957%
2025-11-26	4.5400	4.6000	4.1200	4.6000	-4.167%	16	789	-36.957%
2025-11-25	4.8000	4.8000	4.5000	4.8000	+0.418%	68	789	-39.583%
2025-11-24	3.9000	4.9000	3.8800	4.7800	+44.848%	146	789	-39.331%
2025-11-21	3.3000	3.3000	3.3000	3.3000	-2.941%	6	771	-12.121%
2025-11-20	3.8000	3.8000	3.4000	3.4000	-22.727%	5	771	-14.706%
2025-11-19	4.8000	4.8000	4.4000	4.4000	+10.000%	6	768	-34.091%
2025-11-18	3.5000	4.0000	3.1000	4.0000	+26.582%	7	769	-27.500%
2025-11-17	3.9500	3.9500	3.1000	3.1600	-21.975%	39	768	-8.228%
2025-11-14	3.6000	4.2500	3.6000	4.0500	+9.459%	26	747	-28.395%
2025-11-13	3.8000	3.8000	3.6000	3.7000	+35.036%	63	741	-21.622%
2025-11-12	2.7500	2.7800	2.7400	2.7400	-4.196%	19	740	+5.839%
2025-11-11	2.7500	2.9300	2.7500	2.8600	-8.039%	13	722	+1.399%
2025-11-10	3.1200	3.1200	3.1100	3.1100	+30.672%	7	723	-6.752%
2025-11-07	2.3600	2.4800	2.3600	2.3800	-4.800%	9	718	+21.849%
2025-11-06	2.6000	2.6000	2.5000	2.5000	-22.118%	81	710	+16.000%
2025-11-04	3.4100	3.4100	3.1000	3.2100	+2.229%	6	703	-9.657%
2025-11-03	3.3000	3.3000	2.9600	3.1400	-5.988%	21	689	-7.643%
2025-10-31	3.1900	3.3400	3.1900	3.3400	+2.769%	22	689	-13.174%
2025-10-30	3.1600	3.2500	3.0000	3.2500	-8.451%	161	687	-10.769%
2025-10-29	3.3600	3.5500	3.3600	3.5500	+7.576%	4	595	-18.310%
2025-10-28	3.7000	3.7000	3.3000	3.3000	-17.500%	13	595	-12.121%
2025-10-27	4.2500	4.2500	4.0000	4.0000	+6.101%	5	589	-27.500%
2025-10-24	4.0000	4.0000	3.7700	3.7700	+5.899%	16	589	-23.077%
2025-10-23	3.4000	3.5600	3.4000	3.5600	+11.250%	11	584	-18.539%
2025-10-22	3.3500	3.3500	3.2000	3.2000	-8.571%	4	579	-9.375%
2025-10-21	3.9000	3.9000	3.5000	3.5000	-10.256%	26	576	-17.143%
2025-10-20	4.0000	4.0000	3.9000	3.9000	-2.500%	36	575	-25.641%
2025-10-17	4.0000	4.2000	4.0000	4.0000	-2.439%	11	575	-27.500%
2025-10-16	4.7000	4.7000	4.1000	4.1000	-22.348%	4	574	-29.268%
2025-10-15	5.8100	6.2000	5.1200	5.2800	-8.966%	170	575	-45.076%
2025-10-14	5.7000	5.8000	5.7000	5.8000	-18.310%	2	453	-50.000%
2025-10-13	6.2300	7.1000	6.2300	7.1000	+40.594%	8	452	-59.155%
2025-10-10	5.4500	6.2000	5.0500	5.0500	-11.248%	17	447	-42.574%
2025-10-09	5.7500	5.7500	5.6900	5.6900	-6.721%	47	444	-49.033%
2025-10-08	5.6700	6.1500	5.6000	6.1000	+7.965%	27	420	-52.459%
2025-10-07	6.0000	6.0000	5.6000	5.6500	+0.893%	39	397	-48.673%
2025-10-06	5.7000	5.7000	5.2200	5.6000	+18.393%	360	380	-48.214%
2025-10-03	4.9200	5.0000	4.4100	4.7300	+15.366%	44	45	-38.689%
2025-10-02	4.2700	4.2700	4.1000	4.1000	+20.588%	5	16	-29.268%
2025-10-01	3.5000	3.5600	3.4000	3.4000	-7.104%	8	14	-14.706%
2025-09-30	3.7200	3.7200	3.6600	3.6600	0.000%	6	0	-20.765%

.dark-mode .jMkgPW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jMkgPW{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20280121C15ONDS Jan 21 2028 15.00 Call (ONDS280121C00015000)option OPRA

ONDS20280121C15
ONDS Jan 21 2028 15.00 Call (ONDS280121C00015000)
option OPRA