Dark

ONDS20280121C17
ONDS Jan 21 2028 17.00 Call (ONDS280121C00017000)
option OPRA

EOD

Aug 13, 2026

2.60-18.495%(-0.59)78

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.6300	2.9000	2.5500	2.6000	-18.495%	78	8,947	0.000%
2026-08-12	3.2700	3.2800	3.1000	3.1900	-0.313%	42	8,914	-18.495%
2026-08-11	3.0300	3.2000	3.0300	3.2000	+6.667%	32	8,886	-18.750%
2026-08-10	3.1000	3.1900	3.0000	3.0000	+1.695%	16	8,870	-13.333%
2026-08-07	2.8500	2.9600	2.8100	2.9500	+7.664%	5	8,857	-11.864%
2026-08-06	2.4900	2.9800	2.4900	2.7400	-0.364%	198	8,857	-5.109%
2026-08-05	3.0500	3.0500	2.6800	2.7500	+2.230%	7	8,812	-5.455%
2026-08-04	2.8000	2.8000	2.6000	2.6900	+11.618%	53	8,812	-3.346%
2026-08-03	2.0800	2.6600	2.0800	2.4100	+18.137%	12	8,849	+7.884%
2026-07-31	2.0300	2.0800	1.9400	2.0400	-3.774%	139	8,849	+27.451%
2026-07-30	1.8900	2.1200	1.8900	2.1200	+25.444%	7	8,814	+22.642%
2026-07-29	2.0100	2.0100	1.6900	1.6900	-20.657%	3	8,819	+53.846%
2026-07-28	2.2000	2.2000	2.1300	2.1300	-6.579%	13	8,819	+22.066%
2026-07-27	2.2000	2.2800	2.2000	2.2800	+0.885%	7	8,821	+14.035%
2026-07-24	2.0400	2.3500	2.0400	2.2600	-2.165%	20	8,826	+15.044%
2026-07-23	2.3400	2.3400	2.3100	2.3100	+0.873%	3	8,827	+12.554%
2026-07-22	2.3900	2.6000	2.2500	2.2900	+8.531%	18	8,825	+13.537%
2026-07-21	1.7600	2.1200	1.7600	2.1100	+22.674%	434	8,822	+23.223%
2026-07-20	1.7700	1.7700	1.5900	1.7200	+7.500%	35	9,253	+51.163%
2026-07-17	1.5100	1.6300	1.4000	1.6000	+0.629%	244	9,280	+62.500%
2026-07-16	1.6500	1.6500	1.5500	1.5900	-10.674%	52	9,279	+63.522%
2026-07-15	1.8900	1.8900	1.6400	1.7800	-4.301%	220	9,260	+46.067%
2026-07-14	1.8200	1.8900	1.7400	1.8600	+2.198%	259	9,372	+39.785%
2026-07-13	1.7500	1.8700	1.7000	1.8200	-5.208%	403	9,609	+42.857%
2026-07-10	2.1000	2.1000	1.8200	1.9200	-9.005%	1,006	9,747	+35.417%
2026-07-09	2.1100	2.2000	2.0500	2.1100	+3.941%	97	10,502	+23.223%
2026-07-08	1.9500	2.0800	1.9300	2.0300	+1.500%	880	10,528	+28.079%
2026-07-07	2.1000	2.1000	1.9500	2.0000	-7.834%	176	11,344	+30.000%
2026-07-06	1.9800	2.2200	1.9800	2.1700	+9.045%	108	11,406	+19.816%
2026-07-02	2.2500	2.4200	1.9900	1.9900	-11.556%	159	11,368	+30.653%
2026-07-01	2.2500	2.2500	2.2500	2.2500	-2.597%	5	11,368	+15.556%
2026-06-30	2.5700	2.5700	2.3100	2.3100	-0.858%	6	11,368	+12.554%
2026-06-29	2.3200	2.3300	2.0900	2.3300	+5.909%	324	11,369	+11.588%
2026-06-26	2.1200	2.2800	2.1200	2.2000	+3.774%	34	11,066	+18.182%
2026-06-25	2.2100	2.2100	2.0000	2.1200	-1.395%	1,114	11,076	+22.642%
2026-06-24	2.5000	2.5000	2.1500	2.1500	-17.308%	243	10,237	+20.930%
2026-06-23	2.7500	2.7900	2.6000	2.6000	-9.091%	63	10,078	0.000%
2026-06-22	2.8700	3.0000	2.8000	2.8600	-4.667%	33	10,077	-9.091%
2026-06-18	3.1900	3.1900	2.9000	3.0000	+0.334%	25	10,086	-13.333%
2026-06-17	3.0500	3.1000	2.9900	2.9900	-3.548%	35	10,086	-13.043%
2026-06-16	3.1500	3.3000	3.0500	3.1000	-6.061%	208	10,086	-16.129%
2026-06-15	3.5200	3.5400	3.2300	3.3000	+1.538%	56	10,266	-21.212%
2026-06-12	3.2700	3.4000	3.1800	3.2500	-1.515%	338	10,266	-20.000%
2026-06-11	3.3600	3.4100	3.3000	3.3000	+0.610%	178	10,266	-21.212%
2026-06-10	3.4500	3.5000	3.2500	3.2800	-8.123%	722	10,126	-20.732%
2026-06-09	3.8000	3.8000	3.2500	3.5700	-11.852%	102	10,827	-27.171%
2026-06-08	4.2500	4.4000	4.0500	4.0500	-1.220%	215	10,879	-35.802%
2026-06-05	4.9500	4.9500	4.0000	4.1000	-20.849%	722	10,995	-36.585%
2026-06-04	4.4100	5.3000	4.4100	5.1800	+5.714%	27	10,319	-49.807%
2026-06-03	4.9500	5.8100	4.9000	4.9000	-20.968%	201	10,317	-46.939%
2026-06-02	6.1300	6.4000	6.0000	6.2000	0.000%	27	10,365	-58.065%
2026-06-01	6.0200	6.5700	6.0000	6.2000	+3.333%	163	10,366	-58.065%
2026-05-29	5.6500	6.0000	4.8700	6.0000	+4.348%	79	10,268	-56.667%
2026-05-28	4.7500	6.2500	4.7500	5.7500	+32.184%	365	10,268	-54.783%
2026-05-27	3.5900	4.3500	3.5700	4.3500	+33.846%	1,094	10,099	-40.230%
2026-05-26	3.1800	3.5000	3.1800	3.2500	+9.428%	108	9,945	-20.000%
2026-05-22	3.0000	3.1000	2.9200	2.9700	+3.846%	48	9,868	-12.458%
2026-05-21	2.9700	2.9700	2.8400	2.8600	-9.206%	44	9,881	-9.091%
2026-05-20	2.9000	3.1500	2.9000	3.1500	+6.061%	299	9,881	-17.460%
2026-05-19	2.8400	2.9700	2.8400	2.9700	-8.050%	22	9,648	-12.458%
2026-05-18	3.5000	3.5000	2.8300	3.2300	-13.867%	159	9,648	-19.505%
2026-05-15	4.6000	4.7000	3.7300	3.7500	-7.407%	43	9,648	-30.667%
2026-05-14	3.6000	4.3400	3.1400	4.0500	+51.685%	175	9,691	-35.802%
2026-05-13	2.5500	2.8200	2.3300	2.6700	-1.111%	68	9,629	-2.622%
2026-05-12	2.8200	3.1000	2.5400	2.7000	-8.475%	739	9,629	-3.704%
2026-05-11	2.6000	2.9500	2.6000	2.9500	+13.462%	317	9,629	-11.864%
2026-05-08	2.5900	2.7200	2.5100	2.6000	+2.767%	204	10,165	0.000%
2026-05-07	2.7000	2.7300	2.3500	2.5300	-10.601%	126	10,305	+2.767%
2026-05-06	2.7500	2.8500	2.7400	2.8300	-0.702%	51	10,210	-8.127%
2026-05-05	3.0800	3.0800	2.6500	2.8500	-8.946%	1,077	10,212	-8.772%
2026-05-04	3.1300	3.2500	3.1200	3.1300	-12.813%	237	10,256	-16.933%
2026-05-01	3.3300	3.6000	3.3300	3.5900	+8.788%	4	10,385	-27.577%
2026-04-30	3.3000	3.3000	3.3000	3.3000	+10.000%	1	10,385	-21.212%
2026-04-29	3.2000	3.2000	3.0000	3.0000	-19.355%	84	10,385	-13.333%
2026-04-28	4.0500	4.0500	3.6000	3.7200	-4.859%	43	10,404	-30.108%
2026-04-27	3.5000	3.9100	3.5000	3.9100	+5.676%	12	10,407	-33.504%
2026-04-24	3.5700	3.8500	3.3000	3.7000	+1.370%	95	10,407	-29.730%
2026-04-23	3.9700	3.9700	3.5000	3.6500	-11.408%	60	10,371	-28.767%
2026-04-22	4.3000	4.5500	4.0000	4.1200	+2.233%	14	10,368	-36.893%
2026-04-21	4.2000	4.2500	3.8500	4.0300	+0.750%	426	10,217	-35.484%
2026-04-20	3.7300	4.0000	3.7300	4.0000	+20.846%	11	10,217	-35.000%
2026-04-17	3.6000	3.6000	3.3000	3.3100	+0.303%	43	10,213	-21.450%
2026-04-16	3.1600	3.3000	3.1600	3.3000	+4.762%	118	10,192	-21.212%
2026-04-15	3.1000	3.2500	3.0000	3.1500	+4.305%	192	10,079	-17.460%
2026-04-14	3.2500	3.2500	2.9300	3.0200	-2.581%	475	9,974	-13.907%
2026-04-13	2.6500	3.1000	2.6500	3.1000	+4.730%	10	9,574	-16.129%
2026-04-10	3.1000	3.2500	2.9600	2.9600	+0.339%	118	9,580	-12.162%
2026-04-09	3.1000	3.1500	2.9500	2.9500	-7.813%	116	9,579	-11.864%
2026-04-08	3.8000	3.8000	3.2000	3.2000	+3.226%	129	9,475	-18.750%
2026-04-07	3.1400	3.2300	3.0000	3.1000	-6.344%	107	9,394	-16.129%
2026-04-06	3.4600	3.4600	3.2200	3.3100	+5.414%	17	9,348	-21.450%
2026-04-02	2.8200	3.1400	2.8200	3.1400	+8.651%	19	9,327	-17.197%
2026-04-01	3.1500	3.1500	2.8900	2.8900	-3.987%	18	9,327	-10.035%
2026-03-31	2.7900	3.0700	2.6500	3.0100	+15.769%	201	9,324	-13.621%
2026-03-30	2.9200	2.9200	2.3500	2.6000	-13.043%	1,373	9,309	0.000%
2026-03-27	3.3000	3.3000	2.9900	2.9900	-10.746%	215	8,362	-13.043%
2026-03-26	3.7000	3.8000	3.3500	3.3500	-16.250%	711	8,456	-22.388%
2026-03-25	4.2700	4.2700	4.0000	4.0000	-6.977%	117	8,880	-35.000%
2026-03-24	4.8500	4.8500	4.3000	4.3000	-5.077%	8	8,904	-39.535%
2026-03-23	4.2500	4.6000	4.2000	4.5300	+14.684%	36	8,900	-42.605%
2026-03-20	4.2000	4.2000	3.9000	3.9500	-4.819%	14	8,879	-34.177%
2026-03-19	4.0000	4.2000	3.9000	4.1500	-5.251%	620	8,877	-37.349%
2026-03-18	4.5500	4.6500	4.2900	4.3800	-0.455%	30	8,882	-40.639%
2026-03-17	4.1000	4.6000	4.1000	4.4000	+8.642%	694	8,885	-40.909%
2026-03-16	4.2300	4.2300	3.6000	4.0500	+1.250%	15	8,475	-35.802%
2026-03-13	4.3100	4.3900	4.0000	4.0000	-13.043%	4	8,474	-35.000%
2026-03-12	4.5000	4.6000	3.9500	4.6000	+22.016%	47	8,475	-43.478%
2026-03-11	4.0000	4.0000	3.7700	3.7700	-9.157%	6	8,482	-31.034%
2026-03-10	4.1500	4.1500	4.1500	4.1500	+6.410%	6	8,480	-37.349%
2026-03-09	4.1000	4.1000	3.8100	3.9000	-10.345%	16	8,480	-33.333%
2026-03-06	4.4500	5.0000	4.0500	4.3500	+1.163%	2,038	8,472	-40.230%
2026-03-05	4.6500	4.6500	4.3000	4.3000	-2.715%	254	8,445	-39.535%
2026-03-04	4.4700	5.0000	4.2500	4.4200	-3.493%	32	8,446	-41.176%
2026-03-03	4.2000	5.0000	4.1200	4.5800	-1.927%	58	8,445	-43.231%
2026-03-02	5.4000	5.9400	4.4500	4.6700	+15.309%	604	8,463	-44.325%
2026-02-27	4.2400	4.2700	3.8500	4.0500	-4.930%	233	8,454	-35.802%
2026-02-26	4.7000	4.7000	4.2600	4.2600	-7.391%	3	8,479	-38.967%
2026-02-25	4.7200	4.7200	4.6000	4.6000	+2.222%	5	8,472	-43.478%
2026-02-24	4.2200	4.5000	4.2200	4.5000	+0.671%	22	8,472	-42.222%
2026-02-23	4.4000	4.4700	4.3000	4.4700	+0.449%	11	8,466	-41.834%
2026-02-20	5.2000	5.2000	4.4500	4.4500	-17.440%	5	8,455	-41.573%
2026-02-19	5.4500	5.5000	5.3900	5.3900	+7.800%	6	8,455	-51.763%
2026-02-18	4.9500	5.1500	4.7500	5.0000	+14.943%	161	8,455	-48.000%
2026-02-17	4.0000	4.6500	4.0000	4.3500	+11.538%	124	8,449	-40.230%
2026-02-13	3.9000	4.1700	3.9000	3.9000	0.000%	33	8,480	-33.333%
2026-02-12	3.4500	3.9000	3.4500	3.9000	+0.257%	26	8,480	-33.333%
2026-02-11	4.2500	4.2500	3.8500	3.8900	-15.435%	27	8,481	-33.162%
2026-02-10	4.7000	4.7000	4.5000	4.6000	0.000%	6	8,482	-43.478%
2026-02-09	4.5500	4.9000	4.5500	4.6000	-0.648%	13	8,484	-43.478%
2026-02-06	4.5500	4.6300	3.6500	4.6300	+36.176%	101	8,473	-43.844%
2026-02-05	4.1900	4.1900	3.4000	3.4000	-20.930%	311	8,488	-23.529%
2026-02-04	5.4000	5.4000	3.9700	4.3000	-20.370%	140	8,365	-39.535%
2026-02-03	5.2900	5.4000	5.0000	5.4000	+8.434%	513	8,419	-51.852%
2026-02-02	5.0000	5.1000	4.7000	4.9800	-0.599%	8	8,417	-47.791%
2026-01-30	5.6100	5.6100	4.8000	5.0100	-10.536%	88	8,417	-48.104%
2026-01-29	6.0000	6.0000	5.5500	5.6000	-10.400%	236	8,406	-53.571%
2026-01-28	6.8500	6.8500	6.2500	6.2500	0.000%	11	8,412	-58.400%
2026-01-27	5.8500	6.5000	5.8500	6.2500	+15.741%	69	8,412	-58.400%
2026-01-26	6.4100	6.4100	5.4000	5.4000	-11.765%	25	8,382	-51.852%
2026-01-23	6.4000	6.4500	6.1200	6.1200	-8.520%	213	8,385	-57.516%
2026-01-22	6.5000	6.6900	6.5000	6.6900	+5.354%	2	8,318	-61.136%
2026-01-21	7.5000	7.5000	6.1000	6.3500	-5.926%	499	8,316	-59.055%
2026-01-20	6.7000	7.6000	6.6500	6.7500	+8.871%	105	8,578	-61.481%
2026-01-16	6.7500	6.9500	6.2000	6.2000	-8.148%	116	8,605	-58.065%
2026-01-15	7.2000	7.5000	6.7500	6.7500	-2.174%	27	8,605	-61.481%
2026-01-14	7.3000	7.3000	6.8000	6.9000	-8.971%	29	8,609	-62.319%
2026-01-13	7.3100	7.7000	6.9200	7.5800	+12.130%	14	8,615	-65.699%
2026-01-12	7.8000	8.2000	6.7600	6.7600	-7.397%	124	8,611	-61.538%
2026-01-09	7.7500	7.9000	7.3000	7.3000	-9.877%	385	8,600	-64.384%
2026-01-08	8.4500	8.4500	7.5600	8.1000	+21.622%	109	8,247	-67.901%
2026-01-07	6.5200	6.8700	6.5200	6.6600	-2.059%	12	8,308	-60.961%
2026-01-06	6.5700	6.8000	6.5700	6.8000	+0.147%	5	8,307	-61.765%
2026-01-05	5.9500	6.7900	5.9300	6.7900	+19.123%	103	8,303	-61.708%
2026-01-02	5.1200	5.7000	5.0100	5.7000	+16.327%	55	8,357	-54.386%
2025-12-31	4.5000	5.3000	4.5000	4.9000	+13.689%	457	8,563	-46.939%
2025-12-30	4.0000	4.5000	4.0000	4.3100	+7.750%	695	8,563	-39.675%
2025-12-29	3.7900	4.0000	3.7900	4.0000	-2.439%	7	9,205	-35.000%
2025-12-26	4.3000	4.3000	3.9200	4.1000	-7.865%	353	9,199	-36.585%
2025-12-24	4.5200	4.5200	4.3000	4.4500	+3.488%	56	9,582	-41.573%
2025-12-23	5.0000	5.0000	4.3000	4.3000	-10.417%	51	9,582	-39.535%
2025-12-22	4.9000	4.9800	4.8000	4.8000	+2.128%	198	9,531	-45.833%
2025-12-19	3.9000	4.7000	3.8000	4.7000	+20.513%	222	9,686	-44.681%
2025-12-18	4.0000	4.1000	3.9000	3.9000	+9.551%	29	9,722	-33.333%
2025-12-17	4.2000	4.2000	3.4200	3.5600	-13.171%	481	9,744	-26.966%
2025-12-16	4.0000	4.1000	3.9000	4.1000	+6.218%	721	10,117	-36.585%
2025-12-15	4.4000	4.4000	3.8000	3.8600	-17.872%	615	10,358	-32.642%
2025-12-12	4.7000	5.1000	4.3000	4.7000	-0.634%	840	10,299	-44.681%
2025-12-11	4.2000	4.7900	4.2000	4.7300	+2.826%	136	10,781	-45.032%
2025-12-10	4.7000	4.7000	4.3500	4.6000	-8.000%	95	10,880	-43.478%
2025-12-09	4.5000	5.3100	4.5000	5.0000	+5.042%	258	10,943	-48.000%
2025-12-08	5.0000	5.3000	4.7600	4.7600	-4.800%	228	10,935	-45.378%
2025-12-05	4.6000	5.0000	4.5000	5.0000	0.000%	215	10,928	-48.000%
2025-12-04	4.3900	5.0000	4.3900	5.0000	+7.296%	414	10,931	-48.000%
2025-12-03	4.4000	4.8000	3.7700	4.6600	+10.952%	610	10,856	-44.206%
2025-12-02	3.8800	4.4000	3.8800	4.2000	+12.299%	101	10,847	-38.095%
2025-12-01	4.0000	4.0000	3.7400	3.7400	-8.780%	3	10,876	-30.481%
2025-11-28	4.1000	4.1000	4.1000	4.1000	-6.818%	1	10,874	-36.585%
2025-11-26	4.3000	4.4000	3.9000	4.4000	+4.762%	811	10,839	-40.909%
2025-11-25	4.8000	4.8000	4.1900	4.2000	-12.500%	28	10,839	-38.095%
2025-11-24	3.4000	4.8000	3.4000	4.8000	+47.692%	46	10,813	-45.833%
2025-11-20	3.9000	4.1600	3.1600	3.2500	-19.355%	129	10,799	-20.000%
2025-11-19	4.3000	4.3000	4.0000	4.0300	-6.279%	22	10,806	-35.484%
2025-11-18	3.2000	4.3000	3.2000	4.3000	+34.375%	113	10,802	-39.535%
2025-11-17	4.0000	4.0300	2.9500	3.2000	-13.514%	78	10,777	-18.750%
2025-11-14	3.7000	4.1000	3.7000	3.7000	+15.625%	32	10,756	-29.730%
2025-11-13	3.2000	3.7500	3.1400	3.2000	+24.031%	52	10,747	-18.750%
2025-11-12	2.9500	2.9500	2.5500	2.5800	-4.444%	67	10,722	+0.775%
2025-11-11	2.9000	2.9600	2.7000	2.7000	-6.897%	167	10,661	-3.704%
2025-11-10	3.0000	3.1000	2.9000	2.9000	+20.833%	103	10,534	-10.345%
2025-11-07	2.3200	2.4100	2.2100	2.4000	-2.439%	6	10,535	+8.333%
2025-11-06	2.7000	2.7500	2.4000	2.4600	-12.143%	87	10,535	+5.691%
2025-11-05	2.9500	3.0000	2.7000	2.8000	-9.677%	493	10,514	-7.143%
2025-11-04	3.3000	3.3000	2.8900	3.1000	+6.529%	90	10,100	-16.129%
2025-11-03	2.9800	3.1000	2.8000	2.9100	-11.550%	244	10,080	-10.653%
2025-10-31	3.1800	3.2900	3.0000	3.2900	+2.813%	203	10,080	-20.973%
2025-10-30	3.0000	3.2000	2.9000	3.2000	+3.226%	63	9,952	-18.750%
2025-10-29	3.3000	3.3000	3.1000	3.1000	-11.429%	5	9,894	-16.129%
2025-10-28	3.8000	3.8000	3.1000	3.5000	-7.895%	311	9,890	-25.714%
2025-10-27	4.4000	4.7000	3.7000	3.8000	+8.571%	89	9,954	-31.579%
2025-10-24	3.9700	4.0100	3.5000	3.5000	+2.941%	171	9,954	-25.714%
2025-10-23	3.1000	3.5000	3.1000	3.4000	+6.250%	191	9,807	-23.529%
2025-10-22	3.0000	3.4200	2.9500	3.2000	-5.882%	1,343	9,825	-18.750%
2025-10-21	3.8000	3.8000	3.3000	3.4000	-10.526%	2,131	9,920	-23.529%
2025-10-20	3.8000	3.9000	3.5700	3.8000	-2.564%	258	8,155	-31.579%
2025-10-17	3.9500	4.0000	3.7000	3.9000	-15.217%	223	8,395	-33.333%
2025-10-16	4.9000	4.9000	3.9100	4.6000	-6.122%	492	8,595	-43.478%
2025-10-15	5.6000	5.6000	4.7500	4.9000	-12.186%	46	8,865	-46.939%
2025-10-14	5.6700	5.8000	5.4000	5.5800	-7.616%	250	8,865	-53.405%
2025-10-13	5.2000	6.0400	5.1000	6.0400	+28.511%	51	8,659	-56.954%
2025-10-10	5.5000	5.5000	4.7000	4.7000	-14.545%	768	8,659	-44.681%
2025-10-09	5.7000	5.7000	5.4000	5.5000	-5.172%	66	9,060	-52.727%
2025-10-08	5.6000	5.8000	5.3900	5.8000	+4.882%	1,322	9,030	-55.172%
2025-10-07	5.4000	6.0000	5.2000	5.5300	+6.346%	642	9,041	-52.984%
2025-10-06	5.7000	5.9000	4.8000	5.2000	+11.828%	5,140	8,699	-50.000%
2025-10-03	4.8700	4.8700	4.0000	4.6500	+14.532%	333	4,726	-44.086%
2025-10-02	3.2000	4.2800	3.2000	4.0600	+30.968%	4,525	4,445	-35.961%
2025-10-01	3.2500	3.2700	3.1000	3.1000	-8.824%	77	88	-16.129%
2025-09-30	3.4600	3.4600	3.3500	3.4000	0.000%	11	0	-23.529%

.dark-mode .XCl0pW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XCl0pW{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20280121C17ONDS Jan 21 2028 17.00 Call (ONDS280121C00017000)option OPRA

ONDS20280121C17
ONDS Jan 21 2028 17.00 Call (ONDS280121C00017000)
option OPRA