Dark

ONDS20280121C22
ONDS Jan 21 2028 22.00 Call (ONDS280121C00022000)
option OPRA

EOD

Aug 13, 2026

2.09-19.305%(-0.50)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.2500	2.3300	2.0000	2.0900	-19.305%	30	1,096	0.000%
2026-08-11	2.9000	2.9000	2.4300	2.5900	+4.858%	9	1,094	-19.305%
2026-08-10	2.6600	2.6600	2.4700	2.4700	+10.268%	2	1,093	-15.385%
2026-08-07	2.2900	2.2900	2.2400	2.2400	-2.609%	2	1,093	-6.696%
2026-08-06	2.0900	2.4000	2.0900	2.3000	+4.545%	13	1,094	-9.130%
2026-08-05	2.2000	2.2000	2.2000	2.2000	0.000%	6	1,094	-5.000%
2026-08-04	2.1400	2.2000	2.1400	2.2000	+10.000%	16	1,089	-5.000%
2026-08-03	1.5000	2.0000	1.5000	2.0000	+36.054%	7	1,089	+4.500%
2026-07-30	1.3500	1.5700	1.3500	1.4700	-6.369%	6	1,088	+42.177%
2026-07-29	1.7600	1.7600	1.5700	1.5700	-10.795%	3	1,087	+33.121%
2026-07-27	1.9000	1.9000	1.7400	1.7600	-3.825%	10	1,086	+18.750%
2026-07-24	1.8300	1.8300	1.8300	1.8300	-6.154%	5	1,086	+14.208%
2026-07-23	1.8100	1.9500	1.8100	1.9500	-2.500%	56	1,086	+7.179%
2026-07-22	1.8000	2.2600	1.8000	2.0000	+12.994%	51	1,130	+4.500%
2026-07-21	1.6700	1.7700	1.6700	1.7700	+36.154%	13	1,140	+18.079%
2026-07-20	1.3000	1.3000	1.3000	1.3000	+7.438%	3	1,140	+60.769%
2026-07-17	1.1700	1.2100	1.1100	1.2100	-3.200%	9	1,137	+72.727%
2026-07-16	1.2500	1.2900	1.2500	1.2500	-3.846%	6	1,136	+67.200%
2026-07-15	1.3000	1.3000	1.3000	1.3000	-11.565%	4	1,132	+60.769%
2026-07-14	1.4100	1.4700	1.4100	1.4700	+3.521%	3	1,136	+42.177%
2026-07-13	1.5200	1.5200	1.3800	1.4200	-5.960%	28	1,134	+47.183%
2026-07-10	1.5000	1.5500	1.4500	1.5100	-9.581%	212	1,135	+38.411%
2026-07-09	1.6500	1.7000	1.6500	1.6700	+5.031%	4	933	+25.150%
2026-07-08	1.5900	1.5900	1.5900	1.5900	+1.274%	1	931	+31.447%
2026-07-07	1.5500	1.5700	1.5500	1.5700	-8.721%	2	931	+33.121%
2026-07-06	1.6500	1.7200	1.6500	1.7200	+7.500%	53	930	+21.512%
2026-07-02	1.7000	1.8200	1.5800	1.6000	-12.568%	20	889	+30.625%
2026-07-01	1.9000	1.9500	1.8300	1.8300	-3.684%	8	889	+14.208%
2026-06-30	2.1500	2.1500	1.8600	1.9000	+5.556%	5	887	+10.000%
2026-06-29	1.8000	1.8000	1.8000	1.8000	-10.891%	1	884	+16.111%
2026-06-26	1.7500	2.0200	1.7500	2.0200	+17.442%	2	885	+3.465%
2026-06-25	1.7000	1.7200	1.5700	1.7200	+2.994%	12	885	+21.512%
2026-06-24	1.8700	1.8700	1.6700	1.6700	-22.326%	47	890	+25.150%
2026-06-23	2.1600	2.2100	2.1500	2.1500	-11.157%	14	901	-2.791%
2026-06-22	2.5700	2.5700	2.2300	2.4200	+0.833%	3	889	-13.636%
2026-06-18	2.4000	2.4000	2.4000	2.4000	-2.041%	20	886	-12.917%
2026-06-17	2.4500	2.4500	2.4500	2.4500	-1.606%	10	886	-14.694%
2026-06-16	2.5000	2.5000	2.4900	2.4900	-7.090%	15	886	-16.064%
2026-06-15	2.9000	2.9000	2.6800	2.6800	+2.290%	10	899	-22.015%
2026-06-12	2.8200	2.8200	2.5700	2.6200	-7.092%	42	899	-20.229%
2026-06-11	2.8200	2.8200	2.8200	2.8200	+4.833%	1	899	-25.887%
2026-06-10	3.0500	3.0500	2.6900	2.6900	-8.814%	13	899	-22.305%
2026-06-09	3.2500	3.3500	2.7200	2.9500	-12.722%	28	906	-29.153%
2026-06-08	3.5000	3.7000	3.3800	3.3800	-4.249%	173	914	-38.166%
2026-06-05	3.9500	3.9500	3.5000	3.5300	-24.894%	124	925	-40.793%
2026-06-04	4.0000	4.7000	4.0000	4.7000	+11.905%	101	914	-55.532%
2026-06-03	4.8500	4.8500	4.2000	4.2000	-24.324%	171	914	-50.238%
2026-06-02	5.8000	5.8000	5.2500	5.5500	0.000%	111	905	-62.342%
2026-06-01	5.0500	5.7100	5.0500	5.5500	+14.433%	31	962	-62.342%
2026-05-29	4.3900	4.8500	4.0000	4.8500	-2.218%	263	964	-56.907%
2026-05-28	5.0000	5.2500	4.8000	4.9600	+39.718%	69	1,082	-57.863%
2026-05-27	2.8200	3.5500	2.8200	3.5500	+31.481%	37	1,125	-41.127%
2026-05-26	2.4400	2.8800	2.4400	2.7000	+17.391%	32	1,106	-22.593%
2026-05-22	2.1300	2.4400	2.1300	2.3000	+3.604%	34	1,098	-9.130%
2026-05-21	2.3300	2.3300	2.2200	2.2200	-5.128%	8	1,115	-5.856%
2026-05-20	2.3500	2.4400	2.3400	2.3400	+0.429%	34	1,115	-10.684%
2026-05-19	2.3000	2.3300	2.2500	2.3300	-10.039%	16	1,111	-10.300%
2026-05-18	2.6000	2.6000	2.5000	2.5900	-17.778%	27	1,111	-19.305%
2026-05-15	3.5500	3.7500	2.9600	3.1500	-7.353%	30	1,111	-33.651%
2026-05-14	2.4900	3.5500	2.4000	3.4000	+60.377%	47	1,087	-38.529%
2026-05-13	1.9700	2.1200	1.9700	2.1200	+0.952%	8	1,082	-1.415%
2026-05-12	2.1300	2.1300	2.0000	2.1000	-9.483%	270	1,082	-0.476%
2026-05-11	2.0000	2.3200	2.0000	2.3200	+13.171%	86	1,082	-9.914%
2026-05-08	2.0000	2.0500	2.0000	2.0500	+2.500%	30	1,202	+1.951%
2026-05-07	1.9800	2.2000	1.9800	2.0000	-11.111%	27	1,172	+4.500%
2026-05-06	2.2700	2.2700	2.1800	2.2500	-1.316%	17	1,153	-7.111%
2026-05-05	2.2800	2.2800	2.2000	2.2800	-8.434%	10	1,158	-8.333%
2026-05-04	2.7200	2.7200	2.4000	2.4900	-7.090%	13	1,161	-16.064%
2026-05-01	2.5200	2.7900	2.4600	2.6800	+5.512%	254	923	-22.015%
2026-04-30	2.5200	2.6800	2.5200	2.5400	+6.276%	27	923	-17.717%
2026-04-29	2.6400	2.6400	2.3900	2.3900	-25.313%	38	921	-12.552%
2026-04-27	2.8800	3.2000	2.8000	3.2000	+10.345%	22	945	-34.688%
2026-04-24	2.7200	2.9000	2.7200	2.9000	-3.010%	2	951	-27.931%
2026-04-23	3.2500	3.2500	2.9400	2.9900	-8.000%	37	951	-30.100%
2026-04-22	3.4400	3.4400	3.2000	3.2500	-1.515%	39	983	-35.692%
2026-04-21	3.4000	3.4300	3.3000	3.3000	+4.762%	13	1,002	-36.667%
2026-04-20	2.7200	3.1500	2.7200	3.1500	+17.100%	35	1,002	-33.651%
2026-04-17	2.7200	2.8300	2.6900	2.6900	+0.749%	14	977	-22.305%
2026-04-16	2.7600	2.7700	2.5400	2.6700	+3.891%	6	965	-21.723%
2026-04-15	2.3500	2.5700	2.3500	2.5700	+13.216%	19	962	-18.677%
2026-04-14	2.5500	2.5500	2.2700	2.2700	-8.097%	24	958	-7.930%
2026-04-13	2.1600	2.4700	2.1600	2.4700	+0.816%	10	957	-15.385%
2026-04-09	2.4000	2.4500	2.4000	2.4500	-6.489%	3	952	-14.694%
2026-04-08	2.7000	2.7000	2.5200	2.6200	+5.221%	4	949	-20.229%
2026-04-07	2.4900	2.4900	2.4900	2.4900	-3.113%	1	946	-16.064%
2026-04-06	2.6700	2.7200	2.5700	2.5700	-1.908%	5	945	-18.677%
2026-04-02	2.1700	2.6200	2.1700	2.6200	+16.444%	189	834	-20.229%
2026-04-01	2.5100	2.5100	2.2500	2.2500	-6.639%	13	834	-7.111%
2026-03-31	2.0900	2.4300	2.0200	2.4100	+21.717%	44	839	-13.278%
2026-03-30	2.1500	2.1500	1.8400	1.9800	-18.852%	303	804	+5.556%
2026-03-27	2.6000	2.6000	2.4200	2.4400	-10.949%	423	699	-14.344%
2026-03-26	3.1000	3.1000	2.7400	2.7400	-16.970%	127	641	-23.723%
2026-03-25	3.3000	3.3000	3.2500	3.3000	-8.587%	11	651	-36.667%
2026-03-24	3.8600	4.0000	3.4500	3.6100	+3.143%	14	652	-42.105%
2026-03-23	3.5000	3.5000	3.5000	3.5000	+7.692%	1	650	-40.286%
2026-03-20	3.3500	3.4000	3.2500	3.2500	-1.515%	15	650	-35.692%
2026-03-19	3.3000	3.3000	3.3000	3.3000	-5.714%	2	650	-36.667%
2026-03-18	3.5000	3.5000	3.5000	3.5000	-5.149%	4	650	-40.286%
2026-03-17	3.2500	3.6900	3.2500	3.6900	+12.158%	4	650	-43.360%
2026-03-16	3.4600	3.4600	3.2000	3.2900	-6.534%	3	653	-36.474%
2026-03-13	3.5200	3.5200	3.5200	3.5200	-6.133%	10	652	-40.625%
2026-03-12	3.0500	3.7500	3.0500	3.7500	+22.951%	5	652	-44.267%
2026-03-11	3.3000	3.3000	3.0500	3.0500	-12.857%	18	652	-31.475%
2026-03-10	3.2000	3.5000	3.2000	3.5000	+7.692%	14	653	-40.286%
2026-03-09	3.0700	3.2500	3.0000	3.2500	-4.412%	26	653	-35.692%
2026-03-06	3.4000	3.4000	3.4000	3.4000	-13.924%	1	655	-38.529%
2026-03-05	3.8100	3.9500	3.8000	3.9500	+9.418%	116	656	-47.089%
2026-03-03	3.6100	3.6100	3.6100	3.6100	-14.048%	10	649	-42.105%
2026-03-02	4.7700	4.7700	4.2000	4.2000	+10.526%	2	654	-50.238%
2026-02-26	3.8000	3.8000	3.8000	3.8000	-7.317%	1	655	-45.000%
2026-02-25	4.1000	4.1000	4.1000	4.1000	+7.895%	1	654	-49.024%
2026-02-24	3.9000	3.9000	3.7500	3.8000	0.000%	13	654	-45.000%
2026-02-23	3.8000	3.8000	3.8000	3.8000	-18.280%	5	648	-45.000%
2026-02-20	4.7300	4.7300	4.6500	4.6500	+2.198%	2	648	-55.054%
2026-02-19	4.5500	4.5500	4.5500	4.5500	+3.409%	6	647	-54.066%
2026-02-18	4.0500	4.4000	4.0500	4.4000	+23.944%	3	641	-52.500%
2026-02-17	3.5500	3.5500	3.5500	3.5500	+4.412%	2	640	-41.127%
2026-02-13	3.4000	3.4000	3.4000	3.4000	+3.659%	2	639	-38.529%
2026-02-12	3.3200	3.3500	3.2000	3.2800	-12.533%	93	639	-36.280%
2026-02-11	3.7500	3.7500	3.3500	3.7500	-6.484%	7	583	-44.267%
2026-02-10	4.1500	4.1500	3.9500	4.0100	-2.906%	3	583	-47.880%
2026-02-09	3.9100	4.2500	3.8100	4.1300	+10.133%	127	582	-49.395%
2026-02-06	3.2900	3.7500	3.2900	3.7500	+25.000%	102	580	-44.267%
2026-02-05	3.2000	3.4500	3.0000	3.0000	-16.667%	127	490	-30.333%
2026-02-04	4.0000	4.0000	3.4500	3.6000	-20.354%	163	471	-41.944%
2026-02-03	4.5800	4.5800	4.4600	4.5200	+0.444%	12	469	-53.761%
2026-02-02	4.5100	4.5100	4.2000	4.5000	+8.434%	7	459	-53.556%
2026-01-30	4.7200	4.7200	4.1500	4.1500	-16.499%	110	460	-49.639%
2026-01-29	5.0000	5.0000	4.9700	4.9700	-13.415%	2	360	-57.948%
2026-01-28	5.9000	6.0200	5.6700	5.7400	+24.783%	5	359	-63.589%
2026-01-27	4.6000	4.6000	4.6000	4.6000	-0.433%	1	355	-54.565%
2026-01-26	5.2500	5.2500	4.4000	4.6200	-17.500%	84	355	-54.762%
2026-01-23	5.4000	5.6000	5.4000	5.6000	-0.885%	23	300	-62.679%
2026-01-22	5.6000	5.6500	5.6000	5.6500	+9.709%	2	306	-63.009%
2026-01-21	6.6700	6.6700	5.1500	5.1500	-20.155%	16	304	-59.417%
2026-01-20	5.3000	6.4500	5.3000	6.4500	+11.207%	4	308	-67.597%
2026-01-16	6.1500	6.1500	5.6000	5.8000	-5.691%	10	309	-63.966%
2026-01-15	6.2300	6.5500	6.1500	6.1500	+2.843%	4	309	-66.016%
2026-01-14	5.9500	5.9800	5.9500	5.9800	-7.573%	3	307	-65.050%
2026-01-13	6.0000	6.4700	6.0000	6.4700	+11.168%	7	309	-67.697%
2026-01-12	7.0000	7.0000	5.4000	5.8200	-12.481%	18	306	-64.089%
2026-01-09	6.7900	7.0000	6.6500	6.6500	-2.206%	74	292	-68.571%
2026-01-08	6.0500	7.5000	6.0500	6.8000	+17.241%	98	260	-69.265%
2026-01-07	5.7500	6.2300	5.7400	5.8000	-3.333%	229	223	-63.966%
2026-01-06	5.9300	6.1500	5.5900	6.0000	0.000%	40	34	-65.167%

.dark-mode .HjHZLx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HjHZLx{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20280121C22ONDS Jan 21 2028 22.00 Call (ONDS280121C00022000)option OPRA

ONDS20280121C22
ONDS Jan 21 2028 22.00 Call (ONDS280121C00022000)
option OPRA