Dark

ONDS20280121C25
ONDS Jan 21 2028 25.00 Call (ONDS280121C00025000)
option OPRA

EOD

Aug 13, 2026

1.85-20.601%(-0.48)264

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.1000	2.1000	1.8500	1.8500	-20.601%	264	7,710	0.000%
2026-08-12	2.4000	2.4000	2.3300	2.3300	+5.430%	16	7,511	-20.601%
2026-08-11	2.2900	2.2900	2.2000	2.2100	-0.897%	45	7,501	-16.290%
2026-08-10	2.2200	2.3300	2.0700	2.2300	+4.206%	195	7,458	-17.040%
2026-08-07	2.2200	2.2200	2.1000	2.1400	+1.905%	116	7,265	-13.551%
2026-08-06	2.1100	2.1100	2.1000	2.1000	+7.692%	23	7,271	-11.905%
2026-08-04	1.9300	2.0500	1.8800	1.9500	+10.795%	112	7,248	-5.128%
2026-08-03	1.5500	1.8000	1.5500	1.7600	+30.370%	22	7,256	+5.114%
2026-07-31	1.3700	1.3700	1.3500	1.3500	-9.396%	41	7,261	+37.037%
2026-07-30	1.3300	1.4900	1.3100	1.4900	+19.200%	206	7,282	+24.161%
2026-07-29	1.4000	1.5000	1.2500	1.2500	-18.831%	429	7,467	+48.000%
2026-07-28	1.5500	1.5500	1.5400	1.5400	-1.282%	7	7,336	+20.130%
2026-07-27	1.7700	1.7700	1.5500	1.5600	-5.455%	111	7,341	+18.590%
2026-07-23	1.7300	1.7300	1.5500	1.6500	+5.096%	19	7,348	+12.121%
2026-07-22	1.5500	1.9100	1.5500	1.5700	+10.563%	193	7,342	+17.834%
2026-07-21	1.2200	1.5500	1.2200	1.4200	+20.339%	158	7,488	+30.282%
2026-07-20	1.1100	1.1800	1.1100	1.1800	+9.259%	51	7,413	+56.780%
2026-07-17	1.0000	1.1000	1.0000	1.0800	-1.818%	49	7,433	+71.296%
2026-07-16	1.1000	1.1000	1.0700	1.1000	-5.172%	81	7,431	+68.182%
2026-07-15	1.3300	1.3300	1.1300	1.1600	-10.078%	214	7,431	+59.483%
2026-07-14	1.2200	1.3200	1.2200	1.2900	+7.500%	8	7,227	+43.411%
2026-07-13	1.2000	1.2500	1.2000	1.2000	-5.512%	186	7,225	+54.167%
2026-07-10	1.4000	1.4100	1.2700	1.2700	-11.189%	208	7,370	+45.669%
2026-07-09	1.4500	1.4500	1.4000	1.4300	+2.143%	305	7,371	+29.371%
2026-07-08	1.4400	1.4400	1.3600	1.4000	+3.704%	4	7,380	+32.143%
2026-07-07	1.3500	1.3500	1.3500	1.3500	-8.163%	1	7,378	+37.037%
2026-07-06	1.3500	1.5000	1.3100	1.4700	+5.000%	22	7,378	+25.850%
2026-07-02	1.6300	1.6300	1.3500	1.4000	-12.500%	50	7,398	+32.143%
2026-07-01	1.6500	1.7500	1.6000	1.6000	-3.030%	23	7,398	+15.625%
2026-06-30	1.7200	1.7700	1.6500	1.6500	+3.125%	18	7,398	+12.121%
2026-06-29	1.7500	1.7500	1.4800	1.6000	+2.564%	29	7,384	+15.625%
2026-06-26	1.5200	1.5600	1.5200	1.5600	+4.698%	17	7,390	+18.590%
2026-06-25	1.5400	1.5400	1.3800	1.4900	0.000%	18	7,390	+24.161%
2026-06-24	1.7000	1.7300	1.4900	1.4900	-19.459%	631	7,387	+24.161%
2026-06-23	1.9900	2.0000	1.8500	1.8500	-11.905%	152	7,336	0.000%
2026-06-22	2.2500	2.2500	1.9500	2.1000	-3.670%	17	7,311	-11.905%
2026-06-18	2.1000	2.1800	2.1000	2.1800	-0.457%	36	7,258	-15.138%
2026-06-17	2.1400	2.2700	2.1200	2.1900	-1.351%	33	7,258	-15.525%
2026-06-16	2.3000	2.3000	2.2000	2.2200	-10.484%	54	7,258	-16.667%
2026-06-15	2.5500	2.6600	2.3400	2.4800	+1.224%	57	7,224	-25.403%
2026-06-12	2.6000	2.6200	2.4100	2.4500	+1.660%	46	7,224	-24.490%
2026-06-11	2.5200	2.5600	2.2500	2.4100	0.000%	4,188	7,224	-23.237%
2026-06-10	2.8000	2.8000	2.3800	2.4100	-10.741%	3,170	4,805	-23.237%
2026-06-09	2.9200	2.9200	2.4400	2.7000	-12.903%	63	2,143	-31.481%
2026-06-08	3.3000	3.3500	3.0500	3.1000	-5.488%	22	2,159	-40.323%
2026-06-05	3.8000	3.8000	3.0900	3.2800	-18.204%	166	2,155	-43.598%
2026-06-04	3.5600	4.2000	3.5600	4.0100	+6.933%	38	2,195	-53.865%
2026-06-03	4.7200	4.7200	3.7500	3.7500	-25.000%	264	2,208	-50.667%
2026-06-02	4.9400	5.0600	4.8500	5.0000	-1.961%	36	2,025	-63.000%
2026-06-01	4.8500	5.3000	4.7000	5.1000	+2.000%	86	2,021	-63.725%
2026-05-29	4.4000	5.0000	3.8000	5.0000	+7.991%	383	1,958	-63.000%
2026-05-28	3.5500	4.8000	3.5500	4.6300	+50.325%	487	2,003	-60.043%
2026-05-27	2.4500	3.3000	2.4500	3.0800	+33.913%	348	1,731	-39.935%
2026-05-26	2.1100	2.5500	2.1100	2.3000	+13.861%	107	1,616	-19.565%
2026-05-22	2.1100	2.1500	2.0200	2.0200	-1.942%	78	1,586	-8.416%
2026-05-21	2.2200	2.2200	1.9500	2.0600	-4.630%	248	1,589	-10.194%
2026-05-20	2.1100	2.2200	2.1000	2.1600	+4.854%	50	1,589	-14.352%
2026-05-19	2.2500	2.2500	1.9800	2.0600	-8.444%	37	1,558	-10.194%
2026-05-18	2.5600	2.5600	2.1900	2.2500	-19.355%	487	1,558	-17.778%
2026-05-15	3.0000	3.3500	2.7900	2.7900	-6.689%	8	1,558	-33.692%
2026-05-14	2.2000	3.1500	2.2000	2.9900	+59.043%	315	1,497	-38.127%
2026-05-13	1.7400	1.8800	1.7400	1.8800	+1.622%	37	1,527	-1.596%
2026-05-12	1.8500	1.8500	1.8500	1.8500	-7.035%	2	1,527	0.000%
2026-05-11	1.7100	2.1200	1.7100	1.9900	+13.714%	98	1,527	-7.035%
2026-05-08	1.7000	1.7500	1.6000	1.7500	+2.339%	5	1,462	+5.714%
2026-05-07	1.9000	1.9200	1.7100	1.7100	-11.856%	10	1,462	+8.187%
2026-05-06	1.8600	1.9800	1.8500	1.9400	-2.513%	196	1,453	-4.639%
2026-05-05	2.0600	2.0600	1.9500	1.9900	-9.545%	104	1,368	-7.035%
2026-05-04	2.3200	2.4200	2.0000	2.2000	-3.930%	40	1,368	-15.909%
2026-04-30	2.1200	2.2900	2.1000	2.2900	+11.165%	24	1,336	-19.214%
2026-04-29	2.2000	2.2000	2.0500	2.0600	-21.673%	128	1,323	-10.194%
2026-04-28	2.7500	2.8800	2.5000	2.6300	-6.738%	9	1,316	-29.658%
2026-04-27	2.5200	2.8200	2.5100	2.8200	+12.800%	10	1,321	-34.397%
2026-04-24	2.5000	2.5000	2.5000	2.5000	-3.101%	5	1,315	-26.000%
2026-04-23	2.5900	2.6400	2.5100	2.5800	-20.615%	9	1,320	-28.295%
2026-04-22	3.0500	3.2500	3.0500	3.2500	+11.301%	5	1,326	-43.077%
2026-04-21	2.9300	3.0500	2.8500	2.9200	+4.286%	96	1,328	-36.644%
2026-04-20	2.2100	2.8000	2.2100	2.8000	+16.667%	19	1,318	-33.929%
2026-04-17	2.4000	2.4000	2.4000	2.4000	+3.448%	4	1,320	-22.917%
2026-04-16	2.3700	2.3700	2.2000	2.3200	+4.505%	57	1,324	-20.259%
2026-04-15	2.1200	2.2200	2.1200	2.2200	+6.220%	25	1,319	-16.667%
2026-04-13	2.0500	2.1900	2.0400	2.0900	+2.956%	74	1,296	-11.483%
2026-04-10	2.1700	2.1700	1.9900	2.0300	-1.932%	7	1,245	-8.867%
2026-04-09	2.2200	2.2700	2.0000	2.0700	-8.811%	5	1,240	-10.628%
2026-04-08	2.2700	2.2700	2.2700	2.2700	+4.608%	1	1,235	-18.502%
2026-04-07	2.1500	2.1700	2.1500	2.1700	-6.466%	2	1,235	-14.747%
2026-04-06	2.3200	2.4700	2.1500	2.3200	+1.310%	754	1,235	-20.259%
2026-04-02	1.8100	2.2900	1.8100	2.2900	+9.569%	83	1,217	-19.214%
2026-04-01	2.1800	2.1800	1.8600	2.0900	-1.878%	19	1,217	-11.483%
2026-03-31	1.7400	2.1400	1.7400	2.1300	+23.121%	27	1,220	-13.146%
2026-03-30	2.0000	2.0000	1.6300	1.7300	-17.619%	206	1,208	+6.936%
2026-03-27	2.3000	2.3200	2.0900	2.1000	-12.500%	198	1,154	-11.905%
2026-03-26	2.7000	2.8000	2.4000	2.4000	-18.644%	180	1,175	-22.917%
2026-03-25	2.8900	2.9800	2.8900	2.9500	-14.493%	14	1,087	-37.288%
2026-03-24	3.6500	3.6500	3.3000	3.4500	-9.211%	208	1,077	-46.377%
2026-03-23	3.3400	3.8000	3.1000	3.8000	+18.750%	33	1,015	-51.316%
2026-03-20	3.0000	3.2000	3.0000	3.2000	0.000%	3	1,017	-42.188%
2026-03-19	2.9400	3.2000	2.9400	3.2000	-1.235%	5	1,014	-42.188%
2026-03-18	3.6000	3.6000	3.2400	3.2400	-0.308%	4	1,014	-42.901%
2026-03-17	3.2500	3.2500	3.2500	3.2500	+5.178%	1	1,011	-43.077%
2026-03-16	3.1000	3.1000	3.0900	3.0900	-1.905%	4	1,012	-40.129%
2026-03-13	3.6000	3.6000	3.1500	3.1500	-8.163%	116	1,008	-41.270%
2026-03-12	2.9400	3.4300	2.8700	3.4300	+24.727%	122	952	-46.064%
2026-03-11	3.2500	3.4000	2.7500	2.7500	-14.063%	216	955	-32.727%
2026-03-10	3.1000	3.2000	3.1000	3.2000	+11.888%	11	818	-42.188%
2026-03-09	3.0000	3.0000	2.7800	2.8600	-3.051%	42	817	-35.315%
2026-03-06	3.3500	3.7500	2.9500	2.9500	-13.235%	395	858	-37.288%
2026-03-05	3.4000	3.7200	3.1500	3.4000	+4.294%	42	653	-45.588%
2026-03-04	3.5700	3.5700	3.2600	3.2600	-6.857%	35	621	-43.252%
2026-03-03	3.6500	3.6500	3.3000	3.5000	-5.405%	7	630	-47.143%
2026-03-02	4.2000	4.4800	3.7000	3.7000	+16.719%	519	627	-50.000%
2026-02-27	3.1700	3.1700	3.1700	3.1700	-9.429%	1	986	-41.640%
2026-02-26	3.6500	3.6500	3.5000	3.5000	0.000%	4	985	-47.143%
2026-02-24	3.5000	3.5000	3.5000	3.5000	-1.961%	4	985	-47.143%
2026-02-23	3.5000	3.7000	3.4500	3.5700	-2.192%	6	986	-48.179%
2026-02-20	3.9000	3.9000	3.6500	3.6500	-15.116%	16	985	-49.315%
2026-02-19	4.2500	4.3000	4.2000	4.3000	+7.500%	10	985	-56.977%
2026-02-18	3.8500	4.1600	3.8500	4.0000	+19.048%	48	987	-53.750%
2026-02-17	2.9000	3.5000	2.9000	3.3600	+4.348%	35	971	-44.940%
2026-02-13	3.1100	3.2200	3.1100	3.2200	+7.333%	23	968	-42.547%
2026-02-12	3.0500	3.1000	3.0000	3.0000	-0.662%	47	968	-38.333%
2026-02-11	3.3500	3.3500	3.0200	3.0200	-8.485%	55	922	-38.742%
2026-02-10	3.8500	3.8500	3.3000	3.3000	-12.000%	9	867	-43.939%
2026-02-09	3.6300	4.0500	3.6300	3.7500	+10.294%	185	868	-50.667%
2026-02-06	2.9000	3.4000	2.9000	3.4000	+21.429%	7	819	-45.588%
2026-02-05	2.9000	3.0500	2.8000	2.8000	-12.500%	19	818	-33.929%
2026-02-04	4.4000	4.4000	3.2000	3.2000	-25.754%	46	810	-42.188%
2026-02-03	4.2000	4.3100	4.1200	4.3100	+2.375%	518	809	-57.077%
2026-02-02	4.0300	4.2500	3.8000	4.2100	+10.789%	50	306	-56.057%
2026-01-30	4.1500	4.1500	3.8000	3.8000	-16.484%	37	326	-51.316%
2026-01-29	4.6200	4.6200	4.4000	4.5500	-13.662%	169	315	-59.341%
2026-01-28	5.5200	5.5200	5.0900	5.2700	+5.400%	40	187	-64.896%
2026-01-27	4.3000	5.0000	4.3000	5.0000	+19.048%	40	182	-63.000%
2026-01-26	5.0500	5.0500	4.2000	4.2000	-17.485%	25	145	-55.952%
2026-01-23	5.0900	5.0900	5.0900	5.0900	-2.115%	1	132	-63.654%
2026-01-22	5.1700	5.3000	5.1700	5.2000	+1.563%	15	131	-64.423%
2026-01-21	5.9000	5.9500	5.0000	5.1200	-9.381%	29	117	-63.867%
2026-01-20	5.7900	5.9000	5.6500	5.6500	+18.947%	11	89	-67.257%
2026-01-16	6.0100	6.0100	4.7500	4.7500	-15.929%	84	43	-61.053%
2026-01-15	5.6500	5.6500	5.6500	5.6500	+2.727%	9	43	-67.257%
2026-01-14	5.5000	5.5000	5.5000	5.5000	-9.390%	2	34	-66.364%
2026-01-13	5.7800	6.0700	5.7800	6.0700	+13.246%	5	34	-69.522%
2026-01-12	6.6100	6.6100	5.3400	5.3600	-17.411%	24	31	-65.485%
2026-01-09	8.5000	8.5000	6.4000	6.4900	0.000%	21	17	-71.495%

.dark-mode .fsNkN5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fsNkN5{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20280121C25ONDS Jan 21 2028 25.00 Call (ONDS280121C00025000)option OPRA

ONDS20280121C25
ONDS Jan 21 2028 25.00 Call (ONDS280121C00025000)
option OPRA