Dark

ONDS20280121C2
ONDS Jan 21 2028 2.00 Call (ONDS280121C00002000)
option OPRA

EOD

Aug 13, 2026

7.00-11.392%(-0.90)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	7.4000	7.7000	7.0000	7.0000	-11.392%	23	1,446	0.000%
2026-08-12	8.0000	8.0000	7.9000	7.9000	+4.084%	21	1,431	-11.392%
2026-08-10	7.9000	7.9000	7.5900	7.5900	+5.417%	8	1,417	-7.773%
2026-08-07	7.2000	7.2000	7.2000	7.2000	+1.408%	1	1,411	-2.778%
2026-08-06	7.3000	7.3500	7.1000	7.1000	+0.709%	28	1,410	-1.408%
2026-08-05	7.2000	7.2000	7.0300	7.0500	+0.284%	381	1,388	-0.709%
2026-08-04	7.2000	7.2000	6.9300	7.0300	+17.167%	29	1,316	-0.427%
2026-07-31	6.0000	6.0000	6.0000	6.0000	+3.448%	2	1,300	+16.667%
2026-07-30	5.4000	5.8000	5.4000	5.8000	+4.505%	8	1,298	+20.690%
2026-07-29	5.8500	5.9400	5.5500	5.5500	-5.932%	9	1,300	+26.126%
2026-07-28	6.1000	6.1000	5.9000	5.9000	-6.349%	4	1,301	+18.644%
2026-07-27	6.1600	6.3000	5.9000	6.3000	+0.318%	18	1,297	+11.111%
2026-07-24	6.1500	6.5000	5.9500	6.2800	+0.480%	19	1,290	+11.465%
2026-07-23	6.4100	6.4100	6.2500	6.2500	-0.794%	5	1,288	+12.000%
2026-07-22	6.7500	6.8000	6.3000	6.3000	+5.000%	16	1,286	+11.111%
2026-07-21	5.9700	6.1500	5.9700	6.0000	+14.504%	19	1,286	+16.667%
2026-07-20	5.2400	5.3200	5.2400	5.2400	+3.762%	9	1,280	+33.588%
2026-07-17	4.8000	5.0500	4.8000	5.0500	+1.000%	4	1,274	+38.614%
2026-07-16	5.2500	5.2500	5.0000	5.0000	-7.579%	5	1,271	+40.000%
2026-07-15	5.3500	5.4100	5.3000	5.4100	+0.185%	64	1,266	+29.390%
2026-07-14	5.4000	5.4000	5.4000	5.4000	-0.735%	1	1,262	+29.630%
2026-07-13	5.4400	5.4400	5.4400	5.4400	-4.225%	10	1,261	+28.676%
2026-07-10	5.8000	5.8000	5.6800	5.6800	-5.333%	22	1,261	+23.239%
2026-07-09	5.9500	6.0000	5.9500	6.0000	+1.868%	3	1,267	+16.667%
2026-07-08	5.8200	5.8900	5.8200	5.8900	+2.613%	4	1,267	+18.846%
2026-07-07	5.9000	5.9000	5.7400	5.7400	-5.747%	13	1,266	+21.951%
2026-07-06	5.7900	6.0900	5.7900	6.0900	+3.220%	14	1,264	+14.943%
2026-07-02	6.9000	6.9000	5.8000	5.9000	-8.951%	28	1,238	+18.644%
2026-07-01	6.5700	6.6000	6.3300	6.4800	+0.935%	17	1,238	+8.025%
2026-06-30	6.9000	6.9000	6.4200	6.4200	0.000%	11	1,241	+9.034%
2026-06-29	6.2500	6.4500	6.0000	6.4200	+7.000%	14	1,235	+9.034%
2026-06-26	6.0000	6.0000	6.0000	6.0000	-3.537%	2	1,233	+16.667%
2026-06-25	6.0000	6.2500	6.0000	6.2200	+0.323%	98	1,231	+12.540%
2026-06-24	6.5000	6.5000	6.2000	6.2000	-9.489%	147	1,271	+12.903%
2026-06-23	7.1000	7.2100	6.8500	6.8500	-4.861%	209	1,175	+2.190%
2026-06-22	7.7000	7.7000	7.2000	7.2000	-10.000%	57	978	-2.778%
2026-06-15	7.8000	8.0000	7.8000	8.0000	+3.896%	74	1,016	-12.500%
2026-06-10	7.8500	7.8500	7.7000	7.7000	-3.145%	25	1,016	-9.091%
2026-06-09	8.3000	8.3000	7.3600	7.9500	-11.667%	24	1,015	-11.950%
2026-06-08	8.9000	9.0000	8.9000	9.0000	0.000%	12	1,017	-22.222%
2026-06-05	9.2000	9.2000	9.0000	9.0000	-8.350%	6	1,023	-22.222%
2026-06-04	9.5900	10.1800	9.5900	9.8200	-3.725%	23	1,021	-28.717%
2026-06-03	10.6700	10.6700	10.1000	10.2000	-14.286%	17	1,020	-31.373%
2026-06-02	11.5000	11.9000	11.5000	11.9000	-0.833%	5	1,020	-41.176%
2026-06-01	11.5900	12.0000	11.3200	12.0000	+11.940%	37	1,018	-41.667%
2026-05-29	10.9000	10.9000	10.5000	10.7200	-8.766%	6	1,041	-34.701%
2026-05-28	11.1000	11.7500	11.1000	11.7500	+29.121%	4	1,041	-40.426%
2026-05-27	8.8100	9.1500	8.8100	9.1000	+10.303%	12	1,042	-23.077%
2026-05-26	7.9000	8.2500	7.8000	8.2500	+10.294%	22	1,046	-15.152%
2026-05-22	7.5700	7.6500	7.4800	7.4800	+0.945%	20	1,031	-6.417%
2026-05-21	7.7000	7.7000	7.4100	7.4100	-3.766%	10	1,029	-5.533%
2026-05-20	7.8000	7.8000	7.5000	7.7000	+2.667%	22	1,029	-9.091%
2026-05-19	7.9300	7.9500	7.4400	7.5000	-14.286%	29	1,025	-6.667%
2026-05-18	8.7500	8.7500	8.7500	8.7500	-6.015%	5	1,025	-20.000%
2026-05-15	10.0000	10.0000	9.2300	9.3100	-2.513%	8	1,025	-24.812%
2026-05-14	8.6500	9.5600	8.1000	9.5500	+37.410%	38	1,023	-26.702%
2026-05-13	7.0000	7.1900	6.9500	6.9500	-3.472%	13	1,013	+0.719%
2026-05-12	7.9000	7.9000	7.1000	7.2000	-2.307%	23	1,013	-2.778%
2026-05-08	7.1200	7.3700	7.1000	7.3700	+0.959%	121	1,013	-5.020%
2026-05-07	7.2900	7.3500	7.0800	7.3000	-3.183%	13	963	-4.110%
2026-05-06	7.2000	7.5400	7.2000	7.5400	-1.438%	6	963	-7.162%
2026-05-05	7.6800	7.7100	7.6500	7.6500	-4.969%	144	963	-8.497%
2026-05-04	8.2000	8.2000	8.0500	8.0500	-0.617%	31	934	-13.043%
2026-05-01	8.1000	8.1000	8.0500	8.1000	-1.460%	94	954	-13.580%
2026-04-30	7.8500	8.2200	7.8500	8.2200	+4.981%	20	954	-14.842%
2026-04-29	8.1900	8.1900	7.8000	7.8300	-11.224%	12	957	-10.600%
2026-04-28	9.1200	9.1200	8.8200	8.8200	+3.400%	8	956	-20.635%
2026-04-27	8.5500	8.5500	8.5300	8.5300	-2.514%	6	959	-17.937%
2026-04-24	8.8000	9.0000	8.7500	8.7500	-2.235%	19	959	-20.000%
2026-04-23	8.9500	8.9500	8.9500	8.9500	-6.479%	10	949	-21.788%
2026-04-22	9.9500	9.9500	9.0500	9.5700	+5.746%	70	949	-26.855%
2026-04-21	9.0500	9.0500	9.0500	9.0500	-1.416%	1	958	-22.652%
2026-04-20	9.1000	9.1800	8.9500	9.1800	+12.638%	3	958	-23.747%
2026-04-16	8.1500	8.1500	8.1500	8.1500	+1.242%	1	956	-14.110%
2026-04-15	7.8400	8.1000	7.8000	8.0500	+4.410%	19	956	-13.043%
2026-04-14	8.0000	8.0000	7.6600	7.7100	-1.154%	10	960	-9.209%
2026-04-13	7.7200	7.8000	7.7200	7.8000	+4.418%	2	963	-10.256%
2026-04-10	7.5700	7.6000	7.4700	7.4700	+0.268%	11	963	-6.292%
2026-04-09	7.8000	7.8000	7.4500	7.4500	-2.487%	39	962	-6.040%
2026-04-08	8.2700	8.2700	7.6400	7.6400	-1.164%	6	959	-8.377%
2026-04-07	7.8800	7.8800	7.7000	7.7300	-4.568%	9	954	-9.444%
2026-04-06	8.1000	8.1000	8.1000	8.1000	+6.579%	1	954	-13.580%
2026-04-02	7.0200	7.6000	7.0200	7.6000	+0.930%	7	950	-7.895%
2026-04-01	7.4500	7.5300	7.4500	7.5300	+7.571%	2	950	-7.039%
2026-03-31	7.0000	7.0000	7.0000	7.0000	+8.696%	1	949	0.000%
2026-03-30	7.0300	7.0300	6.4400	6.4400	-8.000%	3	948	+8.696%
2026-03-27	7.5800	7.5800	7.0000	7.0000	-22.222%	133	950	0.000%
2026-03-26	9.0000	9.0000	9.0000	9.0000	-5.263%	1	1,042	-22.222%
2026-03-25	9.5000	9.5000	9.5000	9.5000	-1.961%	1	1,041	-26.316%
2026-03-24	9.6900	9.6900	9.6900	9.6900	+14.000%	1	1,040	-27.761%
2026-03-20	9.2500	9.2500	8.5000	8.5000	-10.620%	22	1,040	-17.647%
2026-03-18	9.5100	9.5100	9.5100	9.5100	-3.842%	1	1,018	-26.393%
2026-03-17	9.0000	9.8900	9.0000	9.8900	+25.987%	4	1,019	-29.221%
2026-03-16	9.0000	9.0000	7.8500	7.8500	-15.135%	11	1,020	-10.828%
2026-03-13	9.2500	9.2500	9.2500	9.2500	+12.805%	1	1,031	-24.324%
2026-03-12	8.2500	8.2500	8.2000	8.2000	+2.500%	15	1,031	-14.634%
2026-03-11	8.7500	8.9000	8.0000	8.0000	+12.676%	21	1,026	-12.500%
2026-03-10	7.1000	7.1000	7.1000	7.1000	-11.692%	2	1,020	-1.408%
2026-03-09	7.9000	8.0400	7.9000	8.0400	-10.667%	37	1,022	-12.935%
2026-03-06	9.7500	9.7500	9.0000	9.0000	+0.559%	2	985	-22.222%
2026-03-05	8.9500	8.9500	8.9500	8.9500	+4.678%	1	984	-21.788%
2026-03-04	8.5500	8.5500	8.5500	8.5500	+0.588%	3	983	-18.129%
2026-03-03	9.7500	9.7500	8.0000	8.5000	-7.609%	109	980	-17.647%
2026-03-02	9.8500	9.8500	9.2000	9.2000	+6.358%	5	970	-23.913%
2026-02-26	8.6500	8.6500	8.6500	8.6500	-5.154%	5	970	-19.075%
2026-02-25	8.9200	9.1200	8.9200	9.1200	+5.434%	10	965	-23.246%
2026-02-24	8.1900	8.6500	8.1900	8.6500	+0.116%	21	965	-19.075%
2026-02-23	8.5000	8.6400	8.5000	8.6400	+1.647%	37	965	-18.981%
2026-02-20	9.4500	9.4500	8.5000	8.5000	-12.008%	34	969	-17.647%
2026-02-19	9.8500	9.8500	9.6600	9.6600	+27.105%	10	975	-27.536%
2026-02-17	7.6000	7.6000	7.6000	7.6000	+2.013%	1	975	-7.895%
2026-02-13	7.4500	7.4500	7.4500	7.4500	-1.974%	1	975	-6.040%
2026-02-12	7.4300	7.6000	7.4300	7.6000	-8.982%	13	975	-7.895%
2026-02-11	8.0000	8.3500	8.0000	8.3500	-6.285%	4	975	-16.168%
2026-02-10	8.9100	8.9100	8.9100	8.9100	+1.829%	5	974	-21.437%
2026-02-09	8.1000	8.7500	8.0500	8.7500	+14.081%	318	979	-20.000%
2026-02-06	7.6000	7.6700	7.6000	7.6700	+2.953%	6	1,068	-8.735%
2026-02-05	7.6700	8.0000	7.4500	7.4500	-9.806%	9	1,068	-6.040%
2026-02-04	9.7000	9.7000	8.2600	8.2600	-21.706%	2	1,070	-15.254%
2026-02-02	10.5500	10.5500	10.5500	10.5500	+19.886%	1	1,069	-33.649%
2026-01-30	9.7000	9.7000	8.8000	8.8000	-14.146%	12	1,069	-20.455%
2026-01-29	10.2500	10.2500	10.2500	10.2500	-4.651%	1	1,057	-31.707%
2026-01-27	9.8000	10.8700	9.8000	10.7500	+10.483%	3	1,057	-34.884%
2026-01-26	10.6000	10.6000	9.7300	9.7300	-11.545%	6	1,056	-28.058%
2026-01-23	10.9000	11.0000	10.9000	11.0000	-8.333%	14	1,051	-36.364%
2026-01-21	12.0000	12.0000	12.0000	12.0000	-3.614%	10	1,051	-41.667%
2026-01-20	11.5000	12.4500	11.5000	12.4500	+11.559%	3	1,041	-43.775%
2026-01-16	11.1600	11.1600	11.1600	11.1600	-7.000%	1	1,040	-37.276%
2026-01-14	12.0000	12.5000	11.9500	12.0000	-3.846%	5	1,040	-41.667%
2026-01-13	12.4200	12.4800	12.4200	12.4800	+6.667%	7	1,042	-43.910%
2026-01-12	11.7000	11.7000	11.7000	11.7000	-8.949%	1	1,049	-40.171%
2026-01-09	12.9500	12.9500	12.8500	12.8500	+2.800%	2	1,050	-45.525%
2026-01-08	12.9500	13.3700	12.1000	12.5000	+15.314%	15	1,050	-44.000%
2026-01-07	11.4000	11.4500	10.8400	10.8400	-7.350%	18	1,062	-35.424%
2026-01-06	11.0000	11.7000	11.0000	11.7000	+9.962%	5	1,047	-40.171%
2026-01-05	10.0000	10.6400	10.0000	10.6400	+8.571%	5	1,045	-34.211%
2026-01-02	8.9000	9.8000	8.5700	9.8000	+15.294%	50	1,045	-28.571%
2025-12-31	8.5000	8.5000	8.5000	8.5000	+10.104%	2	1,047	-17.647%
2025-12-30	7.7200	7.7200	7.7200	7.7200	+5.753%	1	1,047	-9.326%
2025-12-26	7.3000	7.3000	7.3000	7.3000	+5.951%	7	1,047	-4.110%
2025-12-16	6.8900	6.8900	6.8900	6.8900	+1.324%	1	1,047	+1.597%
2025-12-15	6.7100	6.9000	6.5000	6.8000	-17.476%	30	1,048	+2.941%
2025-12-12	8.3000	8.3000	8.2400	8.2400	+14.444%	3	1,051	-15.049%
2025-12-11	7.2000	7.2000	7.2000	7.2000	-4.000%	2	1,051	-2.778%
2025-12-10	7.6000	7.7000	7.5000	7.5000	-7.407%	3	1,052	-6.667%
2025-12-08	8.3800	8.3800	8.0500	8.1000	-10.000%	5	1,052	-13.580%
2025-12-05	9.0000	9.0000	9.0000	9.0000	+25.523%	1	1,052	-22.222%
2025-12-04	7.1700	7.1700	7.1700	7.1700	-10.599%	2	1,052	-2.371%
2025-12-03	6.7900	8.0200	6.5000	8.0200	+9.116%	46	1,050	-12.718%
2025-12-02	7.3500	7.3500	7.3500	7.3500	+7.456%	1	1,065	-4.762%
2025-12-01	6.8400	6.8400	6.8400	6.8400	-2.286%	1	1,065	+2.339%
2025-11-28	7.0000	7.0000	7.0000	7.0000	+0.865%	1	1,065	0.000%
2025-11-26	6.9100	6.9400	6.9100	6.9400	+0.580%	20	1,045	+0.865%
2025-11-24	6.8000	6.9000	6.8000	6.9000	+27.778%	17	1,045	+1.449%
2025-11-21	5.5000	5.5000	5.1100	5.4000	-3.571%	36	1,059	+29.630%
2025-11-20	6.7000	6.7000	5.6000	5.6000	-6.511%	12	1,060	+25.000%
2025-11-18	5.8000	6.0000	5.8000	5.9900	+14.971%	16	1,065	+16.861%
2025-11-17	5.6000	5.6000	5.0000	5.2100	-22.239%	26	1,077	+34.357%
2025-11-14	5.9500	6.7000	5.9500	6.7000	+21.157%	12	1,076	+4.478%
2025-11-13	5.7000	6.3000	5.5300	5.5300	+6.346%	65	1,078	+26.582%
2025-11-12	4.9400	5.2000	4.9400	5.2000	+6.122%	3	1,090	+34.615%
2025-11-11	4.9000	4.9000	4.9000	4.9000	-2.970%	1	1,088	+42.857%
2025-11-10	5.0000	5.0500	4.9000	5.0500	+9.783%	12	1,088	+38.614%
2025-11-07	4.1500	5.5000	4.1500	4.6000	+6.977%	36	1,078	+52.174%
2025-11-06	4.6500	4.6500	4.3000	4.3000	-23.214%	13	1,057	+62.791%
2025-11-05	5.0000	5.6000	5.0000	5.6000	+7.075%	126	1,048	+25.000%
2025-11-04	5.5000	5.5000	5.2300	5.2300	-15.645%	15	999	+33.843%
2025-11-03	5.7000	6.2000	4.9500	6.2000	+14.815%	145	988	+12.903%
2025-10-31	5.4000	5.5000	5.2900	5.4000	-1.818%	11	988	+29.630%
2025-10-30	5.5500	5.5500	5.5000	5.5000	-1.786%	12	981	+27.273%
2025-10-29	5.5200	5.6000	5.5000	5.6000	-9.091%	11	980	+25.000%
2025-10-28	6.5000	6.5000	6.1600	6.1600	-8.876%	13	969	+13.636%
2025-10-27	6.4300	6.9600	6.4300	6.7600	+4.000%	957	15	+3.550%
2025-10-24	6.8000	7.8000	6.5000	6.5000	+14.035%	4	15	+7.692%
2025-10-22	5.8300	5.8300	5.7000	5.7000	-17.391%	2	12	+22.807%
2025-10-21	6.9000	6.9000	6.9000	6.9000	+6.154%	1	10	+1.449%
2025-10-17	6.5000	6.5000	6.5000	6.5000	-7.143%	1	10	+7.692%
2025-10-16	7.5000	7.5000	6.8700	7.0000	-35.780%	5	11	0.000%
2025-10-03	10.9000	10.9000	10.9000	10.9000	+67.692%	1	8	-35.780%
2025-09-30	6.7000	6.7000	6.5000	6.5000	-16.667%	3	8	+7.692%
2025-09-26	6.6700	7.8000	6.6700	7.8000	+27.869%	2	7	-10.256%
2025-09-24	6.3000	6.4000	6.1000	6.1000	+12.963%	6	6	+14.754%
2025-09-19	5.4000	5.4000	5.4000	5.4000	-10.000%	1	5	+29.630%
2025-09-17	6.0000	6.0000	6.0000	6.0000	0.000%	4	4	+16.667%

.dark-mode .VRTZGV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VRTZGV{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20280121C2ONDS Jan 21 2028 2.00 Call (ONDS280121C00002000)option OPRA

ONDS20280121C2
ONDS Jan 21 2028 2.00 Call (ONDS280121C00002000)
option OPRA