Dark

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

EOD

Sep 28, 2026

5.65-4.722%(-0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.6500	5.6500	5.6500	5.6500	-4.722%	1	1,662	0.000%
2026-09-25	5.9000	5.9900	5.8500	5.9300	+4.035%	9	1,661	-4.722%
2026-09-24	5.7000	5.7000	5.7000	5.7000	-5.000%	1	1,662	-0.877%
2026-09-23	6.0000	6.0000	6.0000	6.0000	+3.448%	5	1,662	-5.833%
2026-09-22	5.7500	5.8000	5.7500	5.8000	+4.882%	6	1,667	-2.586%
2026-09-21	5.7000	5.7000	5.5300	5.5300	-2.124%	3	1,673	+2.170%
2026-09-18	5.6000	5.6500	5.6000	5.6500	+0.177%	7	1,676	0.000%
2026-09-17	5.6400	5.6400	5.6400	5.6400	+7.429%	1	1,680	+0.177%
2026-09-16	5.2500	5.3000	5.2500	5.2500	-5.405%	7	1,680	+7.619%
2026-09-15	5.3400	5.5500	5.3400	5.5500	+0.909%	37	1,686	+1.802%
2026-09-14	5.6000	5.6000	5.5000	5.5000	+1.852%	8	1,721	+2.727%
2026-09-11	5.5500	5.5500	5.4000	5.4000	-4.255%	63	1,721	+4.630%
2026-09-10	5.7500	5.7500	5.6400	5.6400	+0.714%	3	1,721	+0.177%
2026-09-09	5.7100	5.7100	5.6000	5.6000	-3.448%	50	1,721	+0.893%
2026-09-08	6.0000	6.0700	5.8000	5.8000	-1.193%	12	1,746	-2.586%
2026-09-04	5.8700	5.8700	5.8700	5.8700	+2.982%	27	1,744	-3.748%
2026-09-02	5.6600	5.7000	5.6400	5.7000	+8.571%	96	1,744	-0.877%
2026-09-01	5.5400	5.5400	5.2500	5.2500	-9.483%	226	1,649	+7.619%
2026-08-31	5.9000	5.9000	5.8000	5.8000	-5.691%	6	1,529	-2.586%
2026-08-28	6.3500	6.3500	6.1500	6.1500	-11.511%	5	1,525	-8.130%
2026-08-27	6.9400	6.9500	6.9200	6.9500	+6.923%	28	1,523	-18.705%
2026-08-26	6.3000	6.5000	6.2500	6.5000	+0.775%	12	1,545	-13.077%
2026-08-25	6.4500	6.4500	6.4500	6.4500	-0.309%	4	1,535	-12.403%
2026-08-24	6.5000	6.5500	6.4500	6.4700	-7.571%	25	1,531	-12.674%
2026-08-21	6.8000	7.0000	6.8000	7.0000	+7.198%	43	1,530	-19.286%
2026-08-20	7.0000	7.0000	6.5000	6.5300	-6.714%	12	1,492	-13.476%
2026-08-19	7.1000	7.1000	7.0000	7.0000	0.000%	2	1,480	-19.286%
2026-08-18	6.9000	7.0000	6.9000	7.0000	-3.181%	2	1,478	-19.286%
2026-08-17	6.9500	7.2500	6.6500	7.2300	-1.094%	83	1,477	-21.853%
2026-08-14	7.5300	7.5300	7.3100	7.3100	+4.429%	14	1,458	-22.709%
2026-08-13	7.4000	7.7000	7.0000	7.0000	-11.392%	23	1,446	-19.286%
2026-08-12	8.0000	8.0000	7.9000	7.9000	+4.084%	21	1,431	-28.481%
2026-08-10	7.9000	7.9000	7.5900	7.5900	+5.417%	8	1,417	-25.560%
2026-08-07	7.2000	7.2000	7.2000	7.2000	+1.408%	1	1,411	-21.528%
2026-08-06	7.3000	7.3500	7.1000	7.1000	+0.709%	28	1,410	-20.423%
2026-08-05	7.2000	7.2000	7.0300	7.0500	+0.284%	381	1,388	-19.858%
2026-08-04	7.2000	7.2000	6.9300	7.0300	+17.167%	29	1,316	-19.630%
2026-07-31	6.0000	6.0000	6.0000	6.0000	+3.448%	2	1,300	-5.833%
2026-07-30	5.4000	5.8000	5.4000	5.8000	+4.505%	8	1,298	-2.586%
2026-07-29	5.8500	5.9400	5.5500	5.5500	-5.932%	9	1,300	+1.802%
2026-07-28	6.1000	6.1000	5.9000	5.9000	-6.349%	4	1,301	-4.237%
2026-07-27	6.1600	6.3000	5.9000	6.3000	+0.318%	18	1,297	-10.317%
2026-07-24	6.1500	6.5000	5.9500	6.2800	+0.480%	19	1,290	-10.032%
2026-07-23	6.4100	6.4100	6.2500	6.2500	-0.794%	5	1,288	-9.600%
2026-07-22	6.7500	6.8000	6.3000	6.3000	+5.000%	16	1,286	-10.317%
2026-07-21	5.9700	6.1500	5.9700	6.0000	+14.504%	19	1,286	-5.833%
2026-07-20	5.2400	5.3200	5.2400	5.2400	+3.762%	9	1,280	+7.824%
2026-07-17	4.8000	5.0500	4.8000	5.0500	+1.000%	4	1,274	+11.881%
2026-07-16	5.2500	5.2500	5.0000	5.0000	-7.579%	5	1,271	+13.000%
2026-07-15	5.3500	5.4100	5.3000	5.4100	+0.185%	64	1,266	+4.436%
2026-07-14	5.4000	5.4000	5.4000	5.4000	-0.735%	1	1,262	+4.630%
2026-07-13	5.4400	5.4400	5.4400	5.4400	-4.225%	10	1,261	+3.860%
2026-07-10	5.8000	5.8000	5.6800	5.6800	-5.333%	22	1,261	-0.528%
2026-07-09	5.9500	6.0000	5.9500	6.0000	+1.868%	3	1,267	-5.833%
2026-07-08	5.8200	5.8900	5.8200	5.8900	+2.613%	4	1,267	-4.075%
2026-07-07	5.9000	5.9000	5.7400	5.7400	-5.747%	13	1,266	-1.568%
2026-07-06	5.7900	6.0900	5.7900	6.0900	+3.220%	14	1,264	-7.225%
2026-07-02	6.9000	6.9000	5.8000	5.9000	-8.951%	28	1,238	-4.237%
2026-07-01	6.5700	6.6000	6.3300	6.4800	+0.935%	17	1,238	-12.809%
2026-06-30	6.9000	6.9000	6.4200	6.4200	0.000%	11	1,241	-11.994%
2026-06-29	6.2500	6.4500	6.0000	6.4200	+7.000%	14	1,235	-11.994%
2026-06-26	6.0000	6.0000	6.0000	6.0000	-3.537%	2	1,233	-5.833%
2026-06-25	6.0000	6.2500	6.0000	6.2200	+0.323%	98	1,231	-9.164%
2026-06-24	6.5000	6.5000	6.2000	6.2000	-9.489%	147	1,271	-8.871%
2026-06-23	7.1000	7.2100	6.8500	6.8500	-4.861%	209	1,175	-17.518%
2026-06-22	7.7000	7.7000	7.2000	7.2000	-10.000%	57	978	-21.528%
2026-06-15	7.8000	8.0000	7.8000	8.0000	+3.896%	74	1,016	-29.375%
2026-06-10	7.8500	7.8500	7.7000	7.7000	-3.145%	25	1,016	-26.623%
2026-06-09	8.3000	8.3000	7.3600	7.9500	-11.667%	24	1,015	-28.931%
2026-06-08	8.9000	9.0000	8.9000	9.0000	0.000%	12	1,017	-37.222%
2026-06-05	9.2000	9.2000	9.0000	9.0000	-8.350%	6	1,023	-37.222%
2026-06-04	9.5900	10.1800	9.5900	9.8200	-3.725%	23	1,021	-42.464%
2026-06-03	10.6700	10.6700	10.1000	10.2000	-14.286%	17	1,020	-44.608%
2026-06-02	11.5000	11.9000	11.5000	11.9000	-0.833%	5	1,020	-52.521%
2026-06-01	11.5900	12.0000	11.3200	12.0000	+11.940%	37	1,018	-52.917%
2026-05-29	10.9000	10.9000	10.5000	10.7200	-8.766%	6	1,041	-47.295%
2026-05-28	11.1000	11.7500	11.1000	11.7500	+29.121%	4	1,041	-51.915%
2026-05-27	8.8100	9.1500	8.8100	9.1000	+10.303%	12	1,042	-37.912%
2026-05-26	7.9000	8.2500	7.8000	8.2500	+10.294%	22	1,046	-31.515%
2026-05-22	7.5700	7.6500	7.4800	7.4800	+0.945%	20	1,031	-24.465%
2026-05-21	7.7000	7.7000	7.4100	7.4100	-3.766%	10	1,029	-23.752%
2026-05-20	7.8000	7.8000	7.5000	7.7000	+2.667%	22	1,029	-26.623%
2026-05-19	7.9300	7.9500	7.4400	7.5000	-14.286%	29	1,025	-24.667%
2026-05-18	8.7500	8.7500	8.7500	8.7500	-6.015%	5	1,025	-35.429%
2026-05-15	10.0000	10.0000	9.2300	9.3100	-2.513%	8	1,025	-39.313%
2026-05-14	8.6500	9.5600	8.1000	9.5500	+37.410%	38	1,023	-40.838%
2026-05-13	7.0000	7.1900	6.9500	6.9500	-3.472%	13	1,013	-18.705%
2026-05-12	7.9000	7.9000	7.1000	7.2000	-2.307%	23	1,013	-21.528%
2026-05-08	7.1200	7.3700	7.1000	7.3700	+0.959%	121	1,013	-23.338%
2026-05-07	7.2900	7.3500	7.0800	7.3000	-3.183%	13	963	-22.603%
2026-05-06	7.2000	7.5400	7.2000	7.5400	-1.438%	6	963	-25.066%
2026-05-05	7.6800	7.7100	7.6500	7.6500	-4.969%	144	963	-26.144%
2026-05-04	8.2000	8.2000	8.0500	8.0500	-0.617%	31	934	-29.814%
2026-05-01	8.1000	8.1000	8.0500	8.1000	-1.460%	94	954	-30.247%
2026-04-30	7.8500	8.2200	7.8500	8.2200	+4.981%	20	954	-31.265%
2026-04-29	8.1900	8.1900	7.8000	7.8300	-11.224%	12	957	-27.842%
2026-04-28	9.1200	9.1200	8.8200	8.8200	+3.400%	8	956	-35.941%
2026-04-27	8.5500	8.5500	8.5300	8.5300	-2.514%	6	959	-33.763%
2026-04-24	8.8000	9.0000	8.7500	8.7500	-2.235%	19	959	-35.429%
2026-04-23	8.9500	8.9500	8.9500	8.9500	-6.479%	10	949	-36.872%
2026-04-22	9.9500	9.9500	9.0500	9.5700	+5.746%	70	949	-40.961%
2026-04-21	9.0500	9.0500	9.0500	9.0500	-1.416%	1	958	-37.569%
2026-04-20	9.1000	9.1800	8.9500	9.1800	+12.638%	3	958	-38.453%
2026-04-16	8.1500	8.1500	8.1500	8.1500	+1.242%	1	956	-30.675%
2026-04-15	7.8400	8.1000	7.8000	8.0500	+4.410%	19	956	-29.814%
2026-04-14	8.0000	8.0000	7.6600	7.7100	-1.154%	10	960	-26.719%
2026-04-13	7.7200	7.8000	7.7200	7.8000	+4.418%	2	963	-27.564%
2026-04-10	7.5700	7.6000	7.4700	7.4700	+0.268%	11	963	-24.364%
2026-04-09	7.8000	7.8000	7.4500	7.4500	-2.487%	39	962	-24.161%
2026-04-08	8.2700	8.2700	7.6400	7.6400	-1.164%	6	959	-26.047%
2026-04-07	7.8800	7.8800	7.7000	7.7300	-4.568%	9	954	-26.908%
2026-04-06	8.1000	8.1000	8.1000	8.1000	+6.579%	1	954	-30.247%
2026-04-02	7.0200	7.6000	7.0200	7.6000	+0.930%	7	950	-25.658%
2026-04-01	7.4500	7.5300	7.4500	7.5300	+7.571%	2	950	-24.967%
2026-03-31	7.0000	7.0000	7.0000	7.0000	+8.696%	1	949	-19.286%
2026-03-30	7.0300	7.0300	6.4400	6.4400	-8.000%	3	948	-12.267%
2026-03-27	7.5800	7.5800	7.0000	7.0000	-22.222%	133	950	-19.286%
2026-03-26	9.0000	9.0000	9.0000	9.0000	-5.263%	1	1,042	-37.222%
2026-03-25	9.5000	9.5000	9.5000	9.5000	-1.961%	1	1,041	-40.526%
2026-03-24	9.6900	9.6900	9.6900	9.6900	+14.000%	1	1,040	-41.692%
2026-03-20	9.2500	9.2500	8.5000	8.5000	-10.620%	22	1,040	-33.529%
2026-03-18	9.5100	9.5100	9.5100	9.5100	-3.842%	1	1,018	-40.589%
2026-03-17	9.0000	9.8900	9.0000	9.8900	+25.987%	4	1,019	-42.872%
2026-03-16	9.0000	9.0000	7.8500	7.8500	-15.135%	11	1,020	-28.025%
2026-03-13	9.2500	9.2500	9.2500	9.2500	+12.805%	1	1,031	-38.919%
2026-03-12	8.2500	8.2500	8.2000	8.2000	+2.500%	15	1,031	-31.098%
2026-03-11	8.7500	8.9000	8.0000	8.0000	+12.676%	21	1,026	-29.375%
2026-03-10	7.1000	7.1000	7.1000	7.1000	-11.692%	2	1,020	-20.423%
2026-03-09	7.9000	8.0400	7.9000	8.0400	-10.667%	37	1,022	-29.726%
2026-03-06	9.7500	9.7500	9.0000	9.0000	+0.559%	2	985	-37.222%
2026-03-05	8.9500	8.9500	8.9500	8.9500	+4.678%	1	984	-36.872%
2026-03-04	8.5500	8.5500	8.5500	8.5500	+0.588%	3	983	-33.918%
2026-03-03	9.7500	9.7500	8.0000	8.5000	-7.609%	109	980	-33.529%
2026-03-02	9.8500	9.8500	9.2000	9.2000	+6.358%	5	970	-38.587%
2026-02-26	8.6500	8.6500	8.6500	8.6500	-5.154%	5	970	-34.682%
2026-02-25	8.9200	9.1200	8.9200	9.1200	+5.434%	10	965	-38.048%
2026-02-24	8.1900	8.6500	8.1900	8.6500	+0.116%	21	965	-34.682%
2026-02-23	8.5000	8.6400	8.5000	8.6400	+1.647%	37	965	-34.606%
2026-02-20	9.4500	9.4500	8.5000	8.5000	-12.008%	34	969	-33.529%
2026-02-19	9.8500	9.8500	9.6600	9.6600	+27.105%	10	975	-41.511%
2026-02-17	7.6000	7.6000	7.6000	7.6000	+2.013%	1	975	-25.658%
2026-02-13	7.4500	7.4500	7.4500	7.4500	-1.974%	1	975	-24.161%
2026-02-12	7.4300	7.6000	7.4300	7.6000	-8.982%	13	975	-25.658%
2026-02-11	8.0000	8.3500	8.0000	8.3500	-6.285%	4	975	-32.335%
2026-02-10	8.9100	8.9100	8.9100	8.9100	+1.829%	5	974	-36.588%
2026-02-09	8.1000	8.7500	8.0500	8.7500	+14.081%	318	979	-35.429%
2026-02-06	7.6000	7.6700	7.6000	7.6700	+2.953%	6	1,068	-26.336%
2026-02-05	7.6700	8.0000	7.4500	7.4500	-9.806%	9	1,068	-24.161%
2026-02-04	9.7000	9.7000	8.2600	8.2600	-21.706%	2	1,070	-31.598%
2026-02-02	10.5500	10.5500	10.5500	10.5500	+19.886%	1	1,069	-46.445%
2026-01-30	9.7000	9.7000	8.8000	8.8000	-14.146%	12	1,069	-35.795%
2026-01-29	10.2500	10.2500	10.2500	10.2500	-4.651%	1	1,057	-44.878%
2026-01-27	9.8000	10.8700	9.8000	10.7500	+10.483%	3	1,057	-47.442%
2026-01-26	10.6000	10.6000	9.7300	9.7300	-11.545%	6	1,056	-41.932%
2026-01-23	10.9000	11.0000	10.9000	11.0000	-8.333%	14	1,051	-48.636%
2026-01-21	12.0000	12.0000	12.0000	12.0000	-3.614%	10	1,051	-52.917%
2026-01-20	11.5000	12.4500	11.5000	12.4500	+11.559%	3	1,041	-54.618%
2026-01-16	11.1600	11.1600	11.1600	11.1600	-7.000%	1	1,040	-49.373%
2026-01-14	12.0000	12.5000	11.9500	12.0000	-3.846%	5	1,040	-52.917%
2026-01-13	12.4200	12.4800	12.4200	12.4800	+6.667%	7	1,042	-54.728%
2026-01-12	11.7000	11.7000	11.7000	11.7000	-8.949%	1	1,049	-51.709%
2026-01-09	12.9500	12.9500	12.8500	12.8500	+2.800%	2	1,050	-56.031%
2026-01-08	12.9500	13.3700	12.1000	12.5000	+15.314%	15	1,050	-54.800%
2026-01-07	11.4000	11.4500	10.8400	10.8400	-7.350%	18	1,062	-47.878%
2026-01-06	11.0000	11.7000	11.0000	11.7000	+9.962%	5	1,047	-51.709%
2026-01-05	10.0000	10.6400	10.0000	10.6400	+8.571%	5	1,045	-46.898%
2026-01-02	8.9000	9.8000	8.5700	9.8000	+15.294%	50	1,045	-42.347%
2025-12-31	8.5000	8.5000	8.5000	8.5000	+10.104%	2	1,047	-33.529%
2025-12-30	7.7200	7.7200	7.7200	7.7200	+5.753%	1	1,047	-26.813%
2025-12-26	7.3000	7.3000	7.3000	7.3000	+5.951%	7	1,047	-22.603%
2025-12-16	6.8900	6.8900	6.8900	6.8900	+1.324%	1	1,047	-17.997%
2025-12-15	6.7100	6.9000	6.5000	6.8000	-17.476%	30	1,048	-16.912%
2025-12-12	8.3000	8.3000	8.2400	8.2400	+14.444%	3	1,051	-31.432%
2025-12-11	7.2000	7.2000	7.2000	7.2000	-4.000%	2	1,051	-21.528%
2025-12-10	7.6000	7.7000	7.5000	7.5000	-7.407%	3	1,052	-24.667%
2025-12-08	8.3800	8.3800	8.0500	8.1000	-10.000%	5	1,052	-30.247%
2025-12-05	9.0000	9.0000	9.0000	9.0000	+25.523%	1	1,052	-37.222%
2025-12-04	7.1700	7.1700	7.1700	7.1700	-10.599%	2	1,052	-21.199%
2025-12-03	6.7900	8.0200	6.5000	8.0200	+9.116%	46	1,050	-29.551%
2025-12-02	7.3500	7.3500	7.3500	7.3500	+7.456%	1	1,065	-23.129%
2025-12-01	6.8400	6.8400	6.8400	6.8400	-2.286%	1	1,065	-17.398%
2025-11-28	7.0000	7.0000	7.0000	7.0000	+0.865%	1	1,065	-19.286%
2025-11-26	6.9100	6.9400	6.9100	6.9400	+0.580%	20	1,045	-18.588%
2025-11-24	6.8000	6.9000	6.8000	6.9000	+27.778%	17	1,045	-18.116%
2025-11-21	5.5000	5.5000	5.1100	5.4000	-3.571%	36	1,059	+4.630%
2025-11-20	6.7000	6.7000	5.6000	5.6000	-6.511%	12	1,060	+0.893%
2025-11-18	5.8000	6.0000	5.8000	5.9900	+14.971%	16	1,065	-5.676%
2025-11-17	5.6000	5.6000	5.0000	5.2100	-22.239%	26	1,077	+8.445%
2025-11-14	5.9500	6.7000	5.9500	6.7000	+21.157%	12	1,076	-15.672%
2025-11-13	5.7000	6.3000	5.5300	5.5300	+6.346%	65	1,078	+2.170%
2025-11-12	4.9400	5.2000	4.9400	5.2000	+6.122%	3	1,090	+8.654%
2025-11-11	4.9000	4.9000	4.9000	4.9000	-2.970%	1	1,088	+15.306%
2025-11-10	5.0000	5.0500	4.9000	5.0500	+9.783%	12	1,088	+11.881%
2025-11-07	4.1500	5.5000	4.1500	4.6000	+6.977%	36	1,078	+22.826%
2025-11-06	4.6500	4.6500	4.3000	4.3000	-23.214%	13	1,057	+31.395%
2025-11-05	5.0000	5.6000	5.0000	5.6000	+7.075%	126	1,048	+0.893%
2025-11-04	5.5000	5.5000	5.2300	5.2300	-15.645%	15	999	+8.031%
2025-11-03	5.7000	6.2000	4.9500	6.2000	+14.815%	145	988	-8.871%
2025-10-31	5.4000	5.5000	5.2900	5.4000	-1.818%	11	988	+4.630%
2025-10-30	5.5500	5.5500	5.5000	5.5000	-1.786%	12	981	+2.727%
2025-10-29	5.5200	5.6000	5.5000	5.6000	-9.091%	11	980	+0.893%
2025-10-28	6.5000	6.5000	6.1600	6.1600	-8.876%	13	969	-8.279%
2025-10-27	6.4300	6.9600	6.4300	6.7600	+4.000%	957	15	-16.420%
2025-10-24	6.8000	7.8000	6.5000	6.5000	+14.035%	4	15	-13.077%
2025-10-22	5.8300	5.8300	5.7000	5.7000	-17.391%	2	12	-0.877%
2025-10-21	6.9000	6.9000	6.9000	6.9000	+6.154%	1	10	-18.116%
2025-10-17	6.5000	6.5000	6.5000	6.5000	-7.143%	1	10	-13.077%
2025-10-16	7.5000	7.5000	6.8700	7.0000	-35.780%	5	11	-19.286%
2025-10-03	10.9000	10.9000	10.9000	10.9000	+67.692%	1	8	-48.165%
2025-09-30	6.7000	6.7000	6.5000	6.5000	-16.667%	3	8	-13.077%
2025-09-26	6.6700	7.8000	6.6700	7.8000	+27.869%	2	7	-27.564%
2025-09-24	6.3000	6.4000	6.1000	6.1000	+12.963%	6	6	-7.377%
2025-09-19	5.4000	5.4000	5.4000	5.4000	-10.000%	1	5	+4.630%
2025-09-17	6.0000	6.0000	6.0000	6.0000	0.000%	4	4	-5.833%

.dark-mode .K60LR3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K60LR3{ 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