Dark

ONDS20280121C20
ONDS Jan 21 2028 20.00 Call (ONDS280121C00020000)
option OPRA

EOD

Aug 13, 2026

2.25-19.929%(-0.56)464

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.3800	2.5900	2.1700	2.2500	-19.929%	464	15,670	0.000%
2026-08-12	2.8000	2.9100	2.7500	2.8100	-0.707%	243	15,594	-19.929%
2026-08-11	2.9500	2.9500	2.6500	2.8300	+7.605%	228	15,563	-20.495%
2026-08-10	2.7000	2.8700	2.6100	2.6300	-0.379%	185	15,497	-14.449%
2026-08-07	2.5500	2.6400	2.4000	2.6400	+4.762%	60	15,598	-14.773%
2026-08-06	2.3900	2.6300	2.2800	2.5200	+5.000%	215	15,582	-10.714%
2026-08-05	2.4400	2.5000	2.3300	2.4000	+1.266%	410	15,601	-6.250%
2026-08-04	2.3100	2.4300	2.2700	2.3700	+11.268%	305	15,601	-5.063%
2026-08-03	1.7700	2.1800	1.7700	2.1300	+18.333%	632	15,506	+5.634%
2026-07-31	1.7700	1.8000	1.6600	1.8000	-1.639%	69	15,080	+25.000%
2026-07-30	1.6300	1.8300	1.5100	1.8300	+26.207%	93	15,139	+22.951%
2026-07-29	1.9000	1.9300	1.4500	1.4500	-27.136%	232	15,184	+55.172%
2026-07-28	1.8800	1.9900	1.7000	1.9900	-1.485%	182	15,140	+13.065%
2026-07-27	1.9700	2.0900	1.8500	2.0200	+2.020%	38	15,150	+11.386%
2026-07-24	1.8600	2.0900	1.8400	1.9800	-1.000%	85	15,152	+13.636%
2026-07-23	1.9600	2.1100	1.9500	2.0000	+3.093%	72	15,150	+12.500%
2026-07-22	1.8800	2.3500	1.8800	1.9400	+3.191%	380	15,194	+15.979%
2026-07-21	1.4900	1.9200	1.4900	1.8800	+27.027%	601	14,999	+19.681%
2026-07-20	1.3500	1.5000	1.3500	1.4800	+12.121%	254	14,666	+52.027%
2026-07-17	1.2200	1.4200	1.2200	1.3200	-2.222%	837	14,519	+70.455%
2026-07-16	1.4000	1.4200	1.3400	1.3500	-8.784%	267	14,167	+66.667%
2026-07-15	1.7000	1.7000	1.4000	1.4800	-10.843%	117	14,100	+52.027%
2026-07-14	1.4500	1.6600	1.4500	1.6600	+11.409%	1,714	14,147	+35.542%
2026-07-13	1.5800	1.5800	1.4700	1.4900	-9.146%	543	12,679	+51.007%
2026-07-10	1.8200	1.8300	1.6000	1.6400	-7.345%	183	12,471	+37.195%
2026-07-09	1.7500	1.8700	1.7000	1.7700	+4.118%	60	12,448	+27.119%
2026-07-08	1.7000	1.7800	1.6600	1.7000	0.000%	164	12,446	+32.353%
2026-07-07	1.8500	1.8500	1.6600	1.7000	-8.108%	254	12,372	+32.353%
2026-07-06	1.7500	1.8800	1.6800	1.8500	+5.114%	111	12,371	+21.622%
2026-07-02	1.8500	2.1200	1.7000	1.7600	-8.333%	205	12,318	+27.841%
2026-07-01	1.9000	2.2100	1.9000	1.9200	-8.571%	89	12,318	+17.188%
2026-06-30	2.1300	2.2700	2.0000	2.1000	+5.000%	204	12,333	+7.143%
2026-06-29	2.0100	2.0700	1.8000	2.0000	+5.263%	761	12,433	+12.500%
2026-06-26	1.8300	1.9900	1.8000	1.9000	+2.151%	236	12,673	+18.421%
2026-06-25	1.8800	1.9300	1.7000	1.8600	+0.541%	762	12,682	+20.968%
2026-06-24	2.2100	2.2300	1.8400	1.8500	-17.040%	1,175	13,063	+21.622%
2026-06-23	2.3500	2.4500	2.2300	2.2300	-10.800%	225	12,736	+0.897%
2026-06-22	2.8200	2.8400	2.4000	2.5000	-3.101%	278	12,722	-10.000%
2026-06-18	2.7000	2.8500	2.5200	2.5800	-1.901%	254	12,753	-12.791%
2026-06-17	2.6500	2.8600	2.6000	2.6300	-2.593%	205	12,753	-14.449%
2026-06-16	2.8800	3.0000	2.6500	2.7000	-8.784%	135	12,753	-16.667%
2026-06-15	3.1500	3.1500	2.7600	2.9600	+4.225%	202	12,716	-23.986%
2026-06-12	3.1000	3.1000	2.7500	2.8400	-9.841%	113	12,716	-20.775%
2026-06-11	2.9900	3.2000	2.9300	3.1500	+8.247%	163	12,716	-28.571%
2026-06-10	3.1800	3.2000	2.9100	2.9100	-9.627%	115	12,720	-22.680%
2026-06-09	3.6000	3.6000	2.8600	3.2200	-10.556%	497	12,707	-30.124%
2026-06-08	3.7100	3.9400	3.6000	3.6000	-1.907%	129	12,730	-37.500%
2026-06-05	4.3700	4.4000	3.6700	3.6700	-21.915%	706	12,752	-38.692%
2026-06-04	4.2000	4.9500	4.2000	4.7000	+5.618%	113	12,892	-52.128%
2026-06-03	5.5000	5.8000	4.4000	4.4500	-23.932%	746	12,916	-49.438%
2026-06-02	6.0000	6.0500	5.5000	5.8500	+1.739%	292	13,113	-61.538%
2026-06-01	6.0000	6.0400	5.3300	5.7500	+4.167%	667	13,087	-60.870%
2026-05-29	5.1000	5.7000	4.4000	5.5200	+4.151%	1,604	13,059	-59.239%
2026-05-28	4.3000	5.6500	4.2000	5.3000	+39.474%	2,001	12,993	-57.547%
2026-05-27	3.0500	3.9000	2.8200	3.8000	+30.137%	572	11,888	-40.789%
2026-05-26	2.7000	3.1900	2.6500	2.9200	+16.800%	878	11,782	-22.945%
2026-05-22	2.5200	2.7500	2.5000	2.5000	-1.186%	372	11,891	-10.000%
2026-05-21	2.8300	2.8800	2.4400	2.5300	-4.167%	700	12,026	-11.067%
2026-05-20	2.6300	2.7600	2.5600	2.6400	-3.650%	140	12,026	-14.773%
2026-05-19	2.8600	2.8600	2.4300	2.7400	-5.517%	214	11,516	-17.883%
2026-05-18	2.9900	3.1500	2.7000	2.9000	-13.947%	474	11,516	-22.414%
2026-05-15	3.8000	4.2000	3.2500	3.3700	-8.919%	1,109	11,516	-33.234%
2026-05-14	3.0000	3.9000	2.6800	3.7000	+54.812%	971	11,582	-39.189%
2026-05-13	2.4100	2.4500	2.1200	2.3900	+6.222%	154	11,423	-5.858%
2026-05-12	2.4600	2.5000	2.1500	2.2500	-7.787%	485	11,423	0.000%
2026-05-11	2.2200	2.6000	2.1700	2.4400	+6.087%	347	11,423	-7.787%
2026-05-08	2.2200	2.4000	2.1100	2.3000	0.000%	677	11,750	-2.174%
2026-05-07	2.3900	2.3900	2.1100	2.3000	-4.167%	104	11,947	-2.174%
2026-05-06	2.4000	2.5600	2.3400	2.4000	-4.000%	280	11,947	-6.250%
2026-05-05	2.6100	2.7600	2.4200	2.5000	-5.660%	801	11,873	-10.000%
2026-05-04	2.9300	2.9300	2.6500	2.6500	-13.115%	243	12,126	-15.094%
2026-05-01	2.9500	3.1500	2.7000	3.0500	+5.172%	530	12,215	-26.230%
2026-04-30	2.7000	2.9200	2.7000	2.9000	+9.434%	127	12,215	-22.414%
2026-04-29	2.9900	2.9900	2.5000	2.6500	-18.462%	239	12,206	-15.094%
2026-04-28	3.3500	3.5100	3.2000	3.2500	-5.797%	221	12,249	-30.769%
2026-04-27	3.1000	3.5000	2.9100	3.4500	+11.290%	1,014	12,249	-34.783%
2026-04-24	3.2000	3.5000	3.0000	3.1000	+3.333%	325	11,944	-27.419%
2026-04-23	3.4500	3.4800	3.0000	3.0000	-15.493%	371	12,013	-25.000%
2026-04-22	3.9000	4.0000	3.5000	3.5500	+0.852%	173	12,029	-36.620%
2026-04-21	3.4700	3.8000	3.4700	3.5200	+0.571%	131	11,900	-36.080%
2026-04-20	3.0000	3.6500	3.0000	3.5000	+22.807%	202	11,900	-35.714%
2026-04-17	3.3200	3.3200	2.8500	2.8500	-2.730%	350	11,996	-21.053%
2026-04-16	2.8000	3.0000	2.7300	2.9300	+2.807%	42	12,020	-23.208%
2026-04-15	2.6500	3.1000	2.6000	2.8500	+9.615%	64	12,002	-21.053%
2026-04-14	2.8000	2.8000	2.5000	2.6000	-1.141%	563	12,016	-13.462%
2026-04-13	2.4000	2.7500	2.3300	2.6300	+1.154%	270	12,095	-14.449%
2026-04-10	2.7300	2.7300	2.5000	2.6000	+4.000%	166	11,958	-13.462%
2026-04-09	2.7800	2.9300	2.5000	2.5000	-11.348%	102	11,975	-10.000%
2026-04-08	3.1000	3.1000	2.7300	2.8200	+2.174%	263	11,977	-20.213%
2026-04-07	2.7900	2.8500	2.6200	2.7600	-3.158%	50	11,972	-18.478%
2026-04-06	2.8200	2.9900	2.8000	2.8500	+1.786%	26	11,975	-21.053%
2026-04-02	2.4500	2.8000	2.2600	2.8000	+11.111%	150	11,978	-19.643%
2026-04-01	2.6600	2.7000	2.4200	2.5200	-5.970%	157	11,978	-10.714%
2026-03-31	2.3500	2.6800	2.2500	2.6800	+27.619%	376	11,903	-16.045%
2026-03-30	2.6000	2.6000	2.0800	2.1000	-18.919%	1,563	12,038	+7.143%
2026-03-27	2.9000	2.9000	2.5500	2.5900	-12.203%	1,279	12,809	-13.127%
2026-03-26	3.4500	3.4500	2.9500	2.9500	-18.056%	1,184	12,473	-23.729%
2026-03-25	3.8500	3.9100	3.5500	3.6000	-6.494%	56	11,797	-37.500%
2026-03-24	4.2300	4.4000	3.8500	3.8500	-5.637%	105	11,799	-41.558%
2026-03-23	3.7000	4.0800	3.4500	4.0800	+14.930%	114	11,773	-44.853%
2026-03-20	3.8700	3.8700	3.4600	3.5500	-10.579%	113	11,730	-36.620%
2026-03-19	3.5000	3.9700	3.4500	3.9700	+1.795%	76	11,646	-43.325%
2026-03-18	4.0600	4.0600	3.8000	3.9000	+0.515%	46	11,620	-42.308%
2026-03-17	3.5500	4.1000	3.5500	3.8800	+4.865%	128	11,615	-42.010%
2026-03-16	3.8000	3.8500	3.4500	3.7000	+2.778%	56	11,568	-39.189%
2026-03-13	4.0500	4.1000	3.5500	3.6000	-6.736%	49	11,562	-37.500%
2026-03-12	3.5500	4.1500	3.4300	3.8600	+12.536%	334	11,566	-41.710%
2026-03-11	3.5500	3.8000	3.3000	3.4300	-8.533%	152	11,527	-34.402%
2026-03-10	3.6000	3.8500	3.5500	3.7500	+4.167%	131	11,502	-40.000%
2026-03-09	3.7500	3.7500	3.3000	3.6000	-1.370%	325	11,511	-37.500%
2026-03-06	3.7000	4.7500	3.5500	3.6500	-2.667%	222	11,545	-38.356%
2026-03-05	4.0900	4.1000	3.6900	3.7500	-2.597%	144	11,491	-40.000%
2026-03-04	3.9500	4.0000	3.6900	3.8500	-1.786%	59	11,493	-41.558%
2026-03-03	4.3500	4.5000	3.8100	3.9200	-7.547%	1,143	11,499	-42.602%
2026-03-02	4.5500	5.4500	4.0500	4.2400	+7.342%	1,278	12,463	-46.934%
2026-02-27	3.8500	4.0500	3.6600	3.9500	-5.952%	281	11,356	-43.038%
2026-02-26	4.0200	4.3000	3.9000	4.2000	+0.962%	318	11,381	-46.429%
2026-02-25	4.3700	4.5100	4.1400	4.1600	+1.463%	78	11,281	-45.913%
2026-02-24	3.9000	4.1000	3.8000	4.1000	0.000%	124	11,281	-45.122%
2026-02-23	4.1000	4.3000	3.9700	4.1000	-1.442%	132	11,254	-45.122%
2026-02-20	4.9000	6.0000	3.9000	4.1600	-17.131%	172	11,278	-45.913%
2026-02-19	4.9000	5.0500	4.6000	5.0200	+8.658%	131	11,263	-55.179%
2026-02-18	4.3000	4.9000	4.2800	4.6200	+17.259%	90	11,234	-51.299%
2026-02-17	3.5000	4.2100	3.2800	3.9400	+9.444%	362	11,239	-42.893%
2026-02-13	3.7000	3.8500	3.5500	3.6000	+3.152%	46	11,369	-37.500%
2026-02-12	3.5300	3.6500	3.4000	3.4900	-3.056%	70	11,369	-35.530%
2026-02-11	4.1500	4.1500	3.5000	3.6000	-10.000%	410	11,368	-37.500%
2026-02-10	4.3500	4.4500	4.0000	4.0000	-8.046%	210	11,193	-43.750%
2026-02-09	4.0000	4.5000	4.0000	4.3500	+3.571%	243	11,193	-48.276%
2026-02-06	3.2200	4.2000	3.1500	4.2000	+33.758%	182	11,036	-46.429%
2026-02-05	3.8000	3.9000	3.1000	3.1400	-18.863%	694	11,042	-28.344%
2026-02-04	5.0000	5.0000	3.6500	3.8700	-23.366%	2,155	11,298	-41.860%
2026-02-03	4.5000	5.0500	4.5000	5.0500	+7.447%	66	12,311	-55.446%
2026-02-02	4.7500	5.0000	4.3000	4.7000	+4.444%	201	12,309	-52.128%
2026-01-30	5.1000	5.3500	4.3100	4.5000	-12.621%	323	12,321	-50.000%
2026-01-29	6.0000	6.0000	5.0500	5.1500	-11.966%	625	12,453	-56.311%
2026-01-28	6.2500	6.5500	5.8500	5.8500	+2.632%	99	12,897	-61.538%
2026-01-27	5.0000	6.2500	5.0000	5.7000	+17.526%	365	12,869	-60.526%
2026-01-26	5.5000	5.7000	4.8000	4.8500	-14.159%	460	12,832	-53.608%
2026-01-23	6.0500	6.0500	5.6000	5.6500	-5.833%	79	12,917	-60.177%
2026-01-22	5.7500	6.5500	5.7500	6.0000	+2.564%	275	12,911	-62.500%
2026-01-21	6.6500	7.6000	5.4500	5.8500	-6.250%	1,156	12,881	-61.538%
2026-01-20	6.1500	7.0500	6.0500	6.2400	+8.522%	2,211	13,156	-63.942%
2026-01-16	6.4500	7.1000	5.6900	5.7500	-9.449%	476	14,427	-60.870%
2026-01-15	6.6200	7.0000	6.1000	6.3500	-4.223%	242	14,427	-64.567%
2026-01-14	6.7500	6.8000	6.1900	6.6300	-3.070%	1,051	14,427	-66.063%
2026-01-13	6.4000	7.1000	6.1500	6.8400	+8.399%	1,788	15,058	-67.105%
2026-01-12	6.7500	7.8000	6.0300	6.3100	-5.821%	524	15,541	-64.342%
2026-01-09	6.9000	7.8400	6.5500	6.7000	-7.713%	2,247	15,723	-66.418%
2026-01-08	6.2200	8.0000	6.2200	7.2600	+25.172%	305	16,910	-69.008%
2026-01-07	6.2000	6.5500	5.8000	5.8000	-9.375%	290	16,804	-61.207%
2026-01-06	6.2000	6.5000	6.1000	6.4000	+0.156%	957	16,665	-64.844%
2026-01-05	5.5000	6.3900	5.2500	6.3900	+21.714%	491	16,004	-64.789%
2026-01-02	4.7000	5.2800	4.3000	5.2500	+15.894%	1,152	15,640	-57.143%
2025-12-31	4.1500	4.9800	4.1000	4.5300	+16.452%	1,534	14,299	-50.331%
2025-12-30	3.8000	4.1000	3.5700	3.8900	+8.056%	911	14,299	-42.159%
2025-12-29	3.8000	3.8000	3.5400	3.6000	-2.703%	456	13,532	-37.500%
2025-12-26	4.0000	4.0000	3.6400	3.7000	-11.271%	251	13,187	-39.189%
2025-12-24	4.1000	4.3500	3.9000	4.1700	+4.250%	3,615	9,769	-46.043%
2025-12-23	4.2000	4.4200	3.8500	4.0000	-6.760%	1,111	9,769	-43.750%
2025-12-22	4.5200	4.6400	4.2900	4.2900	+2.143%	2,164	9,280	-47.552%
2025-12-19	3.5200	4.4000	3.5200	4.2000	+16.992%	1,548	7,613	-46.429%
2025-12-18	3.6000	3.8000	3.5000	3.5900	+13.968%	213	6,779	-37.326%
2025-12-17	4.0000	4.0000	3.1500	3.1500	-19.231%	164	6,604	-28.571%
2025-12-16	3.7000	3.9000	3.6000	3.9000	+8.333%	214	6,566	-42.308%
2025-12-15	4.4000	4.4000	3.4800	3.6000	-20.000%	456	6,504	-37.500%
2025-12-12	4.4400	4.8000	4.0200	4.5000	+2.975%	368	6,298	-50.000%
2025-12-11	4.0000	4.3800	3.8300	4.3700	+12.051%	43	6,196	-48.513%
2025-12-10	4.3400	4.4000	3.9000	3.9000	-13.333%	342	6,173	-42.308%
2025-12-09	4.3000	5.0100	4.3000	4.5000	-2.174%	937	6,324	-50.000%
2025-12-08	4.6000	5.0000	4.5900	4.6000	0.000%	99	6,093	-51.087%
2025-12-05	4.3000	4.6100	4.0000	4.6000	0.000%	72	6,069	-51.087%
2025-12-04	4.2000	4.7600	4.2000	4.6000	+5.505%	63	6,024	-51.087%
2025-12-03	3.7000	4.5000	3.4000	4.3600	+11.795%	90	6,001	-48.394%
2025-12-02	3.4000	4.1000	3.4000	3.9000	+11.748%	76	5,972	-42.308%
2025-12-01	3.8000	3.8000	3.3000	3.4900	-6.933%	18	5,967	-35.530%
2025-11-28	4.0000	4.0000	3.7500	3.7500	-1.316%	3	5,966	-40.000%
2025-11-26	4.0000	4.0000	3.6000	3.8000	-7.317%	37	5,948	-40.789%
2025-11-25	4.5000	4.5000	3.9100	4.1000	-9.692%	738	5,948	-45.122%
2025-11-24	3.3000	4.5400	3.3000	4.5400	+46.452%	199	5,573	-50.441%
2025-11-21	2.8500	3.2000	2.7200	3.1000	+8.772%	43	5,559	-27.419%
2025-11-20	3.9200	3.9200	2.8500	2.8500	-24.603%	163	5,537	-21.053%
2025-11-19	4.0000	4.1000	3.6400	3.7800	-7.353%	434	5,557	-40.476%
2025-11-18	3.1000	4.2500	3.1000	4.0800	+39.726%	487	5,231	-44.853%
2025-11-17	3.7300	3.7300	2.7500	2.9200	-14.118%	221	4,988	-22.945%
2025-11-14	2.2000	3.9000	2.2000	3.4000	+12.211%	298	4,906	-33.824%
2025-11-13	2.8000	3.5000	2.8000	3.0300	+26.250%	251	4,805	-25.743%
2025-11-12	2.6200	2.8000	2.3500	2.4000	-4.000%	46	4,790	-6.250%
2025-11-11	2.7500	2.7500	2.4400	2.5000	-3.846%	52	4,769	-10.000%
2025-11-10	2.7400	3.0000	2.5600	2.6000	0.000%	89	4,774	-13.462%
2025-11-07	2.1800	2.6000	1.8400	2.6000	+18.721%	206	4,755	-13.462%
2025-11-06	2.5000	2.5000	2.1900	2.1900	-14.118%	140	4,649	+2.740%
2025-11-05	2.6400	2.8000	2.5500	2.5500	-3.774%	26	4,584	-11.765%
2025-11-04	2.7000	3.0300	2.6000	2.6500	-7.018%	36	4,577	-15.094%
2025-11-03	3.3000	3.3000	2.5000	2.8500	-5.000%	1,468	3,460	-21.053%
2025-10-31	2.9500	3.1000	2.8000	3.0000	+6.383%	105	3,460	-25.000%
2025-10-30	2.8000	2.9500	2.7000	2.8200	-7.541%	68	3,429	-20.213%
2025-10-29	2.8000	3.1000	2.8000	3.0500	+3.390%	97	3,422	-26.230%
2025-10-28	3.4000	3.5000	2.9200	2.9500	-15.714%	210	3,405	-23.729%
2025-10-27	3.8000	3.9000	3.5000	3.5000	+6.061%	65	3,421	-35.714%
2025-10-24	3.5000	3.9000	3.3000	3.3000	+3.125%	985	3,421	-31.818%
2025-10-23	2.9000	3.3000	2.9000	3.2000	+10.345%	325	2,940	-29.688%
2025-10-22	2.9000	3.1000	2.7500	2.9000	-7.348%	442	2,637	-22.414%
2025-10-21	3.6000	3.6000	3.0200	3.1300	-10.571%	439	2,591	-28.115%
2025-10-20	3.6000	3.7000	3.4000	3.5000	0.000%	239	2,428	-35.714%
2025-10-17	3.7000	3.7000	3.4000	3.5000	-5.405%	464	2,327	-35.714%
2025-10-16	4.4000	4.6000	3.6000	3.7000	-22.917%	515	2,207	-39.189%
2025-10-15	5.2000	5.2000	4.4500	4.8000	-11.111%	159	2,045	-53.125%
2025-10-14	5.4000	5.4000	4.6000	5.4000	-3.226%	168	2,017	-58.333%
2025-10-13	4.8200	5.8000	4.7000	5.5800	+28.571%	431	1,927	-59.677%
2025-10-10	5.0000	5.2000	4.2000	4.3400	-14.902%	1,091	1,692	-48.157%
2025-10-09	5.3000	5.3300	5.0000	5.1000	-5.556%	290	0	-55.882%
2025-10-08	5.0000	5.5000	4.9000	5.4000	0.000%	1,034	0	-58.333%

.dark-mode .WM6l3R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WM6l3R{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20280121C20ONDS Jan 21 2028 20.00 Call (ONDS280121C00020000)option OPRA

ONDS20280121C20
ONDS Jan 21 2028 20.00 Call (ONDS280121C00020000)
option OPRA