Dark

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

EOD

Sep 29, 2026

0.8400-8.696%(-0.0800)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0000	1.0000	0.8400	0.8400	-8.696%	9	1,115	0.000%
2026-09-28	0.9200	0.9700	0.8900	0.9200	-5.155%	4	1,115	-8.696%
2026-09-25	1.0500	1.0500	0.9500	0.9700	-6.731%	31	1,115	-13.402%
2026-09-24	0.9500	1.0400	0.9500	1.0400	+5.051%	2	1,135	-19.231%
2026-09-23	1.0600	1.0600	0.9900	0.9900	-1.000%	6	1,137	-15.152%
2026-09-22	0.9500	1.0100	0.9400	1.0000	+7.527%	8	1,135	-16.000%
2026-09-21	1.0000	1.0000	0.9200	0.9300	-3.125%	170	1,128	-9.677%
2026-09-18	0.9400	0.9600	0.9400	0.9600	-3.030%	14	1,130	-12.500%
2026-09-17	1.0500	1.0500	0.9900	0.9900	+13.793%	151	1,135	-15.152%
2026-09-16	0.8700	0.8700	0.8700	0.8700	-13.000%	1	1,011	-3.448%
2026-09-15	0.9800	1.0100	0.9800	1.0000	-0.990%	7	1,011	-16.000%
2026-09-14	1.0800	1.0800	1.0100	1.0100	+1.000%	14	1,011	-16.832%
2026-09-11	1.0000	1.0200	1.0000	1.0000	-4.762%	52	1,010	-16.000%
2026-09-09	1.0000	1.1800	1.0000	1.0500	-11.765%	17	1,009	-20.000%
2026-09-08	1.1900	1.1900	1.1900	1.1900	+2.586%	1	1,014	-29.412%
2026-09-03	1.2500	1.2500	1.1500	1.1600	+4.505%	103	1,014	-27.586%
2026-09-02	1.2700	1.2700	1.0700	1.1100	+14.433%	6	1,111	-24.324%
2026-09-01	1.0500	1.0700	0.9700	0.9700	-19.167%	30	1,107	-13.402%
2026-08-31	1.3800	1.3800	1.2000	1.2000	-11.111%	4	1,091	-30.000%
2026-08-28	1.4300	1.5300	1.3500	1.3500	-18.675%	15	1,090	-37.778%
2026-08-27	1.6000	1.6600	1.6000	1.6600	+10.667%	3	1,104	-49.398%
2026-08-26	1.4700	1.5300	1.4700	1.5000	-6.832%	212	1,103	-44.000%
2026-08-25	1.6400	1.6400	1.5700	1.6100	-0.617%	7	1,169	-47.826%
2026-08-24	1.6500	1.6500	1.6200	1.6200	-10.497%	46	1,164	-48.148%
2026-08-21	1.8100	1.8100	1.8100	1.8100	+9.697%	50	1,119	-53.591%
2026-08-20	1.7900	1.7900	1.6500	1.6500	-16.244%	2	1,095	-49.091%
2026-08-18	1.9700	1.9700	1.9700	1.9700	-1.005%	11	1,095	-57.360%
2026-08-17	1.9800	2.0500	1.9800	1.9900	-11.556%	30	1,095	-57.789%
2026-08-14	2.2200	2.2500	2.2100	2.2500	+7.656%	11	1,095	-62.667%
2026-08-13	2.2500	2.3300	2.0000	2.0900	-19.305%	30	1,096	-59.809%
2026-08-11	2.9000	2.9000	2.4300	2.5900	+4.858%	9	1,094	-67.568%
2026-08-10	2.6600	2.6600	2.4700	2.4700	+10.268%	2	1,093	-65.992%
2026-08-07	2.2900	2.2900	2.2400	2.2400	-2.609%	2	1,093	-62.500%
2026-08-06	2.0900	2.4000	2.0900	2.3000	+4.545%	13	1,094	-63.478%
2026-08-05	2.2000	2.2000	2.2000	2.2000	0.000%	6	1,094	-61.818%
2026-08-04	2.1400	2.2000	2.1400	2.2000	+10.000%	16	1,089	-61.818%
2026-08-03	1.5000	2.0000	1.5000	2.0000	+36.054%	7	1,089	-58.000%
2026-07-30	1.3500	1.5700	1.3500	1.4700	-6.369%	6	1,088	-42.857%
2026-07-29	1.7600	1.7600	1.5700	1.5700	-10.795%	3	1,087	-46.497%
2026-07-27	1.9000	1.9000	1.7400	1.7600	-3.825%	10	1,086	-52.273%
2026-07-24	1.8300	1.8300	1.8300	1.8300	-6.154%	5	1,086	-54.098%
2026-07-23	1.8100	1.9500	1.8100	1.9500	-2.500%	56	1,086	-56.923%
2026-07-22	1.8000	2.2600	1.8000	2.0000	+12.994%	51	1,130	-58.000%
2026-07-21	1.6700	1.7700	1.6700	1.7700	+36.154%	13	1,140	-52.542%
2026-07-20	1.3000	1.3000	1.3000	1.3000	+7.438%	3	1,140	-35.385%
2026-07-17	1.1700	1.2100	1.1100	1.2100	-3.200%	9	1,137	-30.579%
2026-07-16	1.2500	1.2900	1.2500	1.2500	-3.846%	6	1,136	-32.800%
2026-07-15	1.3000	1.3000	1.3000	1.3000	-11.565%	4	1,132	-35.385%
2026-07-14	1.4100	1.4700	1.4100	1.4700	+3.521%	3	1,136	-42.857%
2026-07-13	1.5200	1.5200	1.3800	1.4200	-5.960%	28	1,134	-40.845%
2026-07-10	1.5000	1.5500	1.4500	1.5100	-9.581%	212	1,135	-44.371%
2026-07-09	1.6500	1.7000	1.6500	1.6700	+5.031%	4	933	-49.701%
2026-07-08	1.5900	1.5900	1.5900	1.5900	+1.274%	1	931	-47.170%
2026-07-07	1.5500	1.5700	1.5500	1.5700	-8.721%	2	931	-46.497%
2026-07-06	1.6500	1.7200	1.6500	1.7200	+7.500%	53	930	-51.163%
2026-07-02	1.7000	1.8200	1.5800	1.6000	-12.568%	20	889	-47.500%
2026-07-01	1.9000	1.9500	1.8300	1.8300	-3.684%	8	889	-54.098%
2026-06-30	2.1500	2.1500	1.8600	1.9000	+5.556%	5	887	-55.789%
2026-06-29	1.8000	1.8000	1.8000	1.8000	-10.891%	1	884	-53.333%
2026-06-26	1.7500	2.0200	1.7500	2.0200	+17.442%	2	885	-58.416%
2026-06-25	1.7000	1.7200	1.5700	1.7200	+2.994%	12	885	-51.163%
2026-06-24	1.8700	1.8700	1.6700	1.6700	-22.326%	47	890	-49.701%
2026-06-23	2.1600	2.2100	2.1500	2.1500	-11.157%	14	901	-60.930%
2026-06-22	2.5700	2.5700	2.2300	2.4200	+0.833%	3	889	-65.289%
2026-06-18	2.4000	2.4000	2.4000	2.4000	-2.041%	20	886	-65.000%
2026-06-17	2.4500	2.4500	2.4500	2.4500	-1.606%	10	886	-65.714%
2026-06-16	2.5000	2.5000	2.4900	2.4900	-7.090%	15	886	-66.265%
2026-06-15	2.9000	2.9000	2.6800	2.6800	+2.290%	10	899	-68.657%
2026-06-12	2.8200	2.8200	2.5700	2.6200	-7.092%	42	899	-67.939%
2026-06-11	2.8200	2.8200	2.8200	2.8200	+4.833%	1	899	-70.213%
2026-06-10	3.0500	3.0500	2.6900	2.6900	-8.814%	13	899	-68.773%
2026-06-09	3.2500	3.3500	2.7200	2.9500	-12.722%	28	906	-71.525%
2026-06-08	3.5000	3.7000	3.3800	3.3800	-4.249%	173	914	-75.148%
2026-06-05	3.9500	3.9500	3.5000	3.5300	-24.894%	124	925	-76.204%
2026-06-04	4.0000	4.7000	4.0000	4.7000	+11.905%	101	914	-82.128%
2026-06-03	4.8500	4.8500	4.2000	4.2000	-24.324%	171	914	-80.000%
2026-06-02	5.8000	5.8000	5.2500	5.5500	0.000%	111	905	-84.865%
2026-06-01	5.0500	5.7100	5.0500	5.5500	+14.433%	31	962	-84.865%
2026-05-29	4.3900	4.8500	4.0000	4.8500	-2.218%	263	964	-82.680%
2026-05-28	5.0000	5.2500	4.8000	4.9600	+39.718%	69	1,082	-83.065%
2026-05-27	2.8200	3.5500	2.8200	3.5500	+31.481%	37	1,125	-76.338%
2026-05-26	2.4400	2.8800	2.4400	2.7000	+17.391%	32	1,106	-68.889%
2026-05-22	2.1300	2.4400	2.1300	2.3000	+3.604%	34	1,098	-63.478%
2026-05-21	2.3300	2.3300	2.2200	2.2200	-5.128%	8	1,115	-62.162%
2026-05-20	2.3500	2.4400	2.3400	2.3400	+0.429%	34	1,115	-64.103%
2026-05-19	2.3000	2.3300	2.2500	2.3300	-10.039%	16	1,111	-63.948%
2026-05-18	2.6000	2.6000	2.5000	2.5900	-17.778%	27	1,111	-67.568%
2026-05-15	3.5500	3.7500	2.9600	3.1500	-7.353%	30	1,111	-73.333%
2026-05-14	2.4900	3.5500	2.4000	3.4000	+60.377%	47	1,087	-75.294%
2026-05-13	1.9700	2.1200	1.9700	2.1200	+0.952%	8	1,082	-60.377%
2026-05-12	2.1300	2.1300	2.0000	2.1000	-9.483%	270	1,082	-60.000%
2026-05-11	2.0000	2.3200	2.0000	2.3200	+13.171%	86	1,082	-63.793%
2026-05-08	2.0000	2.0500	2.0000	2.0500	+2.500%	30	1,202	-59.024%
2026-05-07	1.9800	2.2000	1.9800	2.0000	-11.111%	27	1,172	-58.000%
2026-05-06	2.2700	2.2700	2.1800	2.2500	-1.316%	17	1,153	-62.667%
2026-05-05	2.2800	2.2800	2.2000	2.2800	-8.434%	10	1,158	-63.158%
2026-05-04	2.7200	2.7200	2.4000	2.4900	-7.090%	13	1,161	-66.265%
2026-05-01	2.5200	2.7900	2.4600	2.6800	+5.512%	254	923	-68.657%
2026-04-30	2.5200	2.6800	2.5200	2.5400	+6.276%	27	923	-66.929%
2026-04-29	2.6400	2.6400	2.3900	2.3900	-25.313%	38	921	-64.854%
2026-04-27	2.8800	3.2000	2.8000	3.2000	+10.345%	22	945	-73.750%
2026-04-24	2.7200	2.9000	2.7200	2.9000	-3.010%	2	951	-71.034%
2026-04-23	3.2500	3.2500	2.9400	2.9900	-8.000%	37	951	-71.906%
2026-04-22	3.4400	3.4400	3.2000	3.2500	-1.515%	39	983	-74.154%
2026-04-21	3.4000	3.4300	3.3000	3.3000	+4.762%	13	1,002	-74.545%
2026-04-20	2.7200	3.1500	2.7200	3.1500	+17.100%	35	1,002	-73.333%
2026-04-17	2.7200	2.8300	2.6900	2.6900	+0.749%	14	977	-68.773%
2026-04-16	2.7600	2.7700	2.5400	2.6700	+3.891%	6	965	-68.539%
2026-04-15	2.3500	2.5700	2.3500	2.5700	+13.216%	19	962	-67.315%
2026-04-14	2.5500	2.5500	2.2700	2.2700	-8.097%	24	958	-62.996%
2026-04-13	2.1600	2.4700	2.1600	2.4700	+0.816%	10	957	-65.992%
2026-04-09	2.4000	2.4500	2.4000	2.4500	-6.489%	3	952	-65.714%
2026-04-08	2.7000	2.7000	2.5200	2.6200	+5.221%	4	949	-67.939%
2026-04-07	2.4900	2.4900	2.4900	2.4900	-3.113%	1	946	-66.265%
2026-04-06	2.6700	2.7200	2.5700	2.5700	-1.908%	5	945	-67.315%
2026-04-02	2.1700	2.6200	2.1700	2.6200	+16.444%	189	834	-67.939%
2026-04-01	2.5100	2.5100	2.2500	2.2500	-6.639%	13	834	-62.667%
2026-03-31	2.0900	2.4300	2.0200	2.4100	+21.717%	44	839	-65.145%
2026-03-30	2.1500	2.1500	1.8400	1.9800	-18.852%	303	804	-57.576%
2026-03-27	2.6000	2.6000	2.4200	2.4400	-10.949%	423	699	-65.574%
2026-03-26	3.1000	3.1000	2.7400	2.7400	-16.970%	127	641	-69.343%
2026-03-25	3.3000	3.3000	3.2500	3.3000	-8.587%	11	651	-74.545%
2026-03-24	3.8600	4.0000	3.4500	3.6100	+3.143%	14	652	-76.731%
2026-03-23	3.5000	3.5000	3.5000	3.5000	+7.692%	1	650	-76.000%
2026-03-20	3.3500	3.4000	3.2500	3.2500	-1.515%	15	650	-74.154%
2026-03-19	3.3000	3.3000	3.3000	3.3000	-5.714%	2	650	-74.545%
2026-03-18	3.5000	3.5000	3.5000	3.5000	-5.149%	4	650	-76.000%
2026-03-17	3.2500	3.6900	3.2500	3.6900	+12.158%	4	650	-77.236%
2026-03-16	3.4600	3.4600	3.2000	3.2900	-6.534%	3	653	-74.468%
2026-03-13	3.5200	3.5200	3.5200	3.5200	-6.133%	10	652	-76.136%
2026-03-12	3.0500	3.7500	3.0500	3.7500	+22.951%	5	652	-77.600%
2026-03-11	3.3000	3.3000	3.0500	3.0500	-12.857%	18	652	-72.459%
2026-03-10	3.2000	3.5000	3.2000	3.5000	+7.692%	14	653	-76.000%
2026-03-09	3.0700	3.2500	3.0000	3.2500	-4.412%	26	653	-74.154%
2026-03-06	3.4000	3.4000	3.4000	3.4000	-13.924%	1	655	-75.294%
2026-03-05	3.8100	3.9500	3.8000	3.9500	+9.418%	116	656	-78.734%
2026-03-03	3.6100	3.6100	3.6100	3.6100	-14.048%	10	649	-76.731%
2026-03-02	4.7700	4.7700	4.2000	4.2000	+10.526%	2	654	-80.000%
2026-02-26	3.8000	3.8000	3.8000	3.8000	-7.317%	1	655	-77.895%
2026-02-25	4.1000	4.1000	4.1000	4.1000	+7.895%	1	654	-79.512%
2026-02-24	3.9000	3.9000	3.7500	3.8000	0.000%	13	654	-77.895%
2026-02-23	3.8000	3.8000	3.8000	3.8000	-18.280%	5	648	-77.895%
2026-02-20	4.7300	4.7300	4.6500	4.6500	+2.198%	2	648	-81.935%
2026-02-19	4.5500	4.5500	4.5500	4.5500	+3.409%	6	647	-81.538%
2026-02-18	4.0500	4.4000	4.0500	4.4000	+23.944%	3	641	-80.909%
2026-02-17	3.5500	3.5500	3.5500	3.5500	+4.412%	2	640	-76.338%
2026-02-13	3.4000	3.4000	3.4000	3.4000	+3.659%	2	639	-75.294%
2026-02-12	3.3200	3.3500	3.2000	3.2800	-12.533%	93	639	-74.390%
2026-02-11	3.7500	3.7500	3.3500	3.7500	-6.484%	7	583	-77.600%
2026-02-10	4.1500	4.1500	3.9500	4.0100	-2.906%	3	583	-79.052%
2026-02-09	3.9100	4.2500	3.8100	4.1300	+10.133%	127	582	-79.661%
2026-02-06	3.2900	3.7500	3.2900	3.7500	+25.000%	102	580	-77.600%
2026-02-05	3.2000	3.4500	3.0000	3.0000	-16.667%	127	490	-72.000%
2026-02-04	4.0000	4.0000	3.4500	3.6000	-20.354%	163	471	-76.667%
2026-02-03	4.5800	4.5800	4.4600	4.5200	+0.444%	12	469	-81.416%
2026-02-02	4.5100	4.5100	4.2000	4.5000	+8.434%	7	459	-81.333%
2026-01-30	4.7200	4.7200	4.1500	4.1500	-16.499%	110	460	-79.759%
2026-01-29	5.0000	5.0000	4.9700	4.9700	-13.415%	2	360	-83.099%
2026-01-28	5.9000	6.0200	5.6700	5.7400	+24.783%	5	359	-85.366%
2026-01-27	4.6000	4.6000	4.6000	4.6000	-0.433%	1	355	-81.739%
2026-01-26	5.2500	5.2500	4.4000	4.6200	-17.500%	84	355	-81.818%
2026-01-23	5.4000	5.6000	5.4000	5.6000	-0.885%	23	300	-85.000%
2026-01-22	5.6000	5.6500	5.6000	5.6500	+9.709%	2	306	-85.133%
2026-01-21	6.6700	6.6700	5.1500	5.1500	-20.155%	16	304	-83.689%
2026-01-20	5.3000	6.4500	5.3000	6.4500	+11.207%	4	308	-86.977%
2026-01-16	6.1500	6.1500	5.6000	5.8000	-5.691%	10	309	-85.517%
2026-01-15	6.2300	6.5500	6.1500	6.1500	+2.843%	4	309	-86.341%
2026-01-14	5.9500	5.9800	5.9500	5.9800	-7.573%	3	307	-85.953%
2026-01-13	6.0000	6.4700	6.0000	6.4700	+11.168%	7	309	-87.017%
2026-01-12	7.0000	7.0000	5.4000	5.8200	-12.481%	18	306	-85.567%
2026-01-09	6.7900	7.0000	6.6500	6.6500	-2.206%	74	292	-87.368%
2026-01-08	6.0500	7.5000	6.0500	6.8000	+17.241%	98	260	-87.647%
2026-01-07	5.7500	6.2300	5.7400	5.8000	-3.333%	229	223	-85.517%
2026-01-06	5.9300	6.1500	5.5900	6.0000	0.000%	40	34	-86.000%

.dark-mode .P8NpQG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P8NpQG{ 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