Dark

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

EOD

Sep 28, 2026

0.7900-2.469%(-0.0200)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.7600	0.8500	0.7300	0.7900	-2.469%	18	7,484	0.000%
2026-09-25	0.8800	0.8900	0.7800	0.8100	-4.706%	24	7,484	-2.469%
2026-09-24	0.8000	0.8500	0.7200	0.8500	+2.410%	7	7,490	-7.059%
2026-09-23	0.8500	0.9900	0.8100	0.8300	-4.598%	28	7,494	-4.819%
2026-09-22	0.8000	0.8800	0.8000	0.8700	+11.538%	52	7,502	-9.195%
2026-09-21	0.8500	0.9400	0.7700	0.7800	-2.500%	34	7,553	+1.282%
2026-09-18	0.8700	0.8700	0.8000	0.8000	-17.526%	2	7,571	-1.250%
2026-09-17	0.9000	0.9700	0.8700	0.9700	+19.753%	4	7,570	-18.557%
2026-09-16	0.8600	0.8600	0.8100	0.8100	-1.220%	2	7,571	-2.469%
2026-09-14	0.8500	0.8500	0.8200	0.8200	-3.529%	27	7,572	-3.659%
2026-09-11	0.8500	0.9400	0.8500	0.8500	-5.556%	8	7,546	-7.059%
2026-09-09	0.9200	0.9300	0.8900	0.9000	-12.621%	6	7,544	-12.222%
2026-09-08	0.9800	1.0600	0.9800	1.0300	+4.040%	66	7,543	-23.301%
2026-09-04	1.0000	1.0100	0.9600	0.9900	-1.000%	64	7,638	-20.202%
2026-09-03	1.0200	1.0300	1.0000	1.0000	+2.041%	403	7,638	-21.000%
2026-09-02	0.9300	0.9900	0.9100	0.9800	+15.294%	181	7,638	-19.388%
2026-09-01	0.9900	0.9900	0.7500	0.8500	-27.350%	128	7,709	-7.059%
2026-08-31	1.2000	1.2000	1.1000	1.1700	-17.021%	17	7,726	-32.479%
2026-08-28	1.2800	1.4100	1.1600	1.4100	-7.843%	175	7,729	-43.972%
2026-08-27	1.4000	1.5300	1.4000	1.5300	+20.472%	11	7,652	-48.366%
2026-08-26	1.2300	1.3000	1.2300	1.2700	-7.299%	20	7,655	-37.795%
2026-08-25	1.3700	1.3700	1.3700	1.3700	-3.521%	6	7,671	-42.336%
2026-08-24	1.4200	1.4200	1.4200	1.4200	-10.127%	6	7,672	-44.366%
2026-08-21	1.4700	1.5800	1.4700	1.5800	+9.722%	12	7,672	-50.000%
2026-08-20	1.4500	1.4500	1.3600	1.4400	-12.727%	443	7,662	-45.139%
2026-08-19	1.6500	1.6500	1.5900	1.6500	-3.509%	403	7,655	-52.121%
2026-08-18	1.8500	1.8500	1.7100	1.7100	-3.933%	43	7,693	-53.801%
2026-08-17	1.8000	1.8500	1.7800	1.7800	-2.732%	9	7,714	-55.618%
2026-08-14	1.9500	1.9500	1.8300	1.8300	-1.081%	55	7,710	-56.831%
2026-08-13	2.1000	2.1000	1.8500	1.8500	-20.601%	264	7,710	-57.297%
2026-08-12	2.4000	2.4000	2.3300	2.3300	+5.430%	16	7,511	-66.094%
2026-08-11	2.2900	2.2900	2.2000	2.2100	-0.897%	45	7,501	-64.253%
2026-08-10	2.2200	2.3300	2.0700	2.2300	+4.206%	195	7,458	-64.574%
2026-08-07	2.2200	2.2200	2.1000	2.1400	+1.905%	116	7,265	-63.084%
2026-08-06	2.1100	2.1100	2.1000	2.1000	+7.692%	23	7,271	-62.381%
2026-08-04	1.9300	2.0500	1.8800	1.9500	+10.795%	112	7,248	-59.487%
2026-08-03	1.5500	1.8000	1.5500	1.7600	+30.370%	22	7,256	-55.114%
2026-07-31	1.3700	1.3700	1.3500	1.3500	-9.396%	41	7,261	-41.481%
2026-07-30	1.3300	1.4900	1.3100	1.4900	+19.200%	206	7,282	-46.980%
2026-07-29	1.4000	1.5000	1.2500	1.2500	-18.831%	429	7,467	-36.800%
2026-07-28	1.5500	1.5500	1.5400	1.5400	-1.282%	7	7,336	-48.701%
2026-07-27	1.7700	1.7700	1.5500	1.5600	-5.455%	111	7,341	-49.359%
2026-07-23	1.7300	1.7300	1.5500	1.6500	+5.096%	19	7,348	-52.121%
2026-07-22	1.5500	1.9100	1.5500	1.5700	+10.563%	193	7,342	-49.682%
2026-07-21	1.2200	1.5500	1.2200	1.4200	+20.339%	158	7,488	-44.366%
2026-07-20	1.1100	1.1800	1.1100	1.1800	+9.259%	51	7,413	-33.051%
2026-07-17	1.0000	1.1000	1.0000	1.0800	-1.818%	49	7,433	-26.852%
2026-07-16	1.1000	1.1000	1.0700	1.1000	-5.172%	81	7,431	-28.182%
2026-07-15	1.3300	1.3300	1.1300	1.1600	-10.078%	214	7,431	-31.897%
2026-07-14	1.2200	1.3200	1.2200	1.2900	+7.500%	8	7,227	-38.760%
2026-07-13	1.2000	1.2500	1.2000	1.2000	-5.512%	186	7,225	-34.167%
2026-07-10	1.4000	1.4100	1.2700	1.2700	-11.189%	208	7,370	-37.795%
2026-07-09	1.4500	1.4500	1.4000	1.4300	+2.143%	305	7,371	-44.755%
2026-07-08	1.4400	1.4400	1.3600	1.4000	+3.704%	4	7,380	-43.571%
2026-07-07	1.3500	1.3500	1.3500	1.3500	-8.163%	1	7,378	-41.481%
2026-07-06	1.3500	1.5000	1.3100	1.4700	+5.000%	22	7,378	-46.259%
2026-07-02	1.6300	1.6300	1.3500	1.4000	-12.500%	50	7,398	-43.571%
2026-07-01	1.6500	1.7500	1.6000	1.6000	-3.030%	23	7,398	-50.625%
2026-06-30	1.7200	1.7700	1.6500	1.6500	+3.125%	18	7,398	-52.121%
2026-06-29	1.7500	1.7500	1.4800	1.6000	+2.564%	29	7,384	-50.625%
2026-06-26	1.5200	1.5600	1.5200	1.5600	+4.698%	17	7,390	-49.359%
2026-06-25	1.5400	1.5400	1.3800	1.4900	0.000%	18	7,390	-46.980%
2026-06-24	1.7000	1.7300	1.4900	1.4900	-19.459%	631	7,387	-46.980%
2026-06-23	1.9900	2.0000	1.8500	1.8500	-11.905%	152	7,336	-57.297%
2026-06-22	2.2500	2.2500	1.9500	2.1000	-3.670%	17	7,311	-62.381%
2026-06-18	2.1000	2.1800	2.1000	2.1800	-0.457%	36	7,258	-63.761%
2026-06-17	2.1400	2.2700	2.1200	2.1900	-1.351%	33	7,258	-63.927%
2026-06-16	2.3000	2.3000	2.2000	2.2200	-10.484%	54	7,258	-64.414%
2026-06-15	2.5500	2.6600	2.3400	2.4800	+1.224%	57	7,224	-68.145%
2026-06-12	2.6000	2.6200	2.4100	2.4500	+1.660%	46	7,224	-67.755%
2026-06-11	2.5200	2.5600	2.2500	2.4100	0.000%	4,188	7,224	-67.220%
2026-06-10	2.8000	2.8000	2.3800	2.4100	-10.741%	3,170	4,805	-67.220%
2026-06-09	2.9200	2.9200	2.4400	2.7000	-12.903%	63	2,143	-70.741%
2026-06-08	3.3000	3.3500	3.0500	3.1000	-5.488%	22	2,159	-74.516%
2026-06-05	3.8000	3.8000	3.0900	3.2800	-18.204%	166	2,155	-75.915%
2026-06-04	3.5600	4.2000	3.5600	4.0100	+6.933%	38	2,195	-80.299%
2026-06-03	4.7200	4.7200	3.7500	3.7500	-25.000%	264	2,208	-78.933%
2026-06-02	4.9400	5.0600	4.8500	5.0000	-1.961%	36	2,025	-84.200%
2026-06-01	4.8500	5.3000	4.7000	5.1000	+2.000%	86	2,021	-84.510%
2026-05-29	4.4000	5.0000	3.8000	5.0000	+7.991%	383	1,958	-84.200%
2026-05-28	3.5500	4.8000	3.5500	4.6300	+50.325%	487	2,003	-82.937%
2026-05-27	2.4500	3.3000	2.4500	3.0800	+33.913%	348	1,731	-74.351%
2026-05-26	2.1100	2.5500	2.1100	2.3000	+13.861%	107	1,616	-65.652%
2026-05-22	2.1100	2.1500	2.0200	2.0200	-1.942%	78	1,586	-60.891%
2026-05-21	2.2200	2.2200	1.9500	2.0600	-4.630%	248	1,589	-61.650%
2026-05-20	2.1100	2.2200	2.1000	2.1600	+4.854%	50	1,589	-63.426%
2026-05-19	2.2500	2.2500	1.9800	2.0600	-8.444%	37	1,558	-61.650%
2026-05-18	2.5600	2.5600	2.1900	2.2500	-19.355%	487	1,558	-64.889%
2026-05-15	3.0000	3.3500	2.7900	2.7900	-6.689%	8	1,558	-71.685%
2026-05-14	2.2000	3.1500	2.2000	2.9900	+59.043%	315	1,497	-73.579%
2026-05-13	1.7400	1.8800	1.7400	1.8800	+1.622%	37	1,527	-57.979%
2026-05-12	1.8500	1.8500	1.8500	1.8500	-7.035%	2	1,527	-57.297%
2026-05-11	1.7100	2.1200	1.7100	1.9900	+13.714%	98	1,527	-60.302%
2026-05-08	1.7000	1.7500	1.6000	1.7500	+2.339%	5	1,462	-54.857%
2026-05-07	1.9000	1.9200	1.7100	1.7100	-11.856%	10	1,462	-53.801%
2026-05-06	1.8600	1.9800	1.8500	1.9400	-2.513%	196	1,453	-59.278%
2026-05-05	2.0600	2.0600	1.9500	1.9900	-9.545%	104	1,368	-60.302%
2026-05-04	2.3200	2.4200	2.0000	2.2000	-3.930%	40	1,368	-64.091%
2026-04-30	2.1200	2.2900	2.1000	2.2900	+11.165%	24	1,336	-65.502%
2026-04-29	2.2000	2.2000	2.0500	2.0600	-21.673%	128	1,323	-61.650%
2026-04-28	2.7500	2.8800	2.5000	2.6300	-6.738%	9	1,316	-69.962%
2026-04-27	2.5200	2.8200	2.5100	2.8200	+12.800%	10	1,321	-71.986%
2026-04-24	2.5000	2.5000	2.5000	2.5000	-3.101%	5	1,315	-68.400%
2026-04-23	2.5900	2.6400	2.5100	2.5800	-20.615%	9	1,320	-69.380%
2026-04-22	3.0500	3.2500	3.0500	3.2500	+11.301%	5	1,326	-75.692%
2026-04-21	2.9300	3.0500	2.8500	2.9200	+4.286%	96	1,328	-72.945%
2026-04-20	2.2100	2.8000	2.2100	2.8000	+16.667%	19	1,318	-71.786%
2026-04-17	2.4000	2.4000	2.4000	2.4000	+3.448%	4	1,320	-67.083%
2026-04-16	2.3700	2.3700	2.2000	2.3200	+4.505%	57	1,324	-65.948%
2026-04-15	2.1200	2.2200	2.1200	2.2200	+6.220%	25	1,319	-64.414%
2026-04-13	2.0500	2.1900	2.0400	2.0900	+2.956%	74	1,296	-62.201%
2026-04-10	2.1700	2.1700	1.9900	2.0300	-1.932%	7	1,245	-61.084%
2026-04-09	2.2200	2.2700	2.0000	2.0700	-8.811%	5	1,240	-61.836%
2026-04-08	2.2700	2.2700	2.2700	2.2700	+4.608%	1	1,235	-65.198%
2026-04-07	2.1500	2.1700	2.1500	2.1700	-6.466%	2	1,235	-63.594%
2026-04-06	2.3200	2.4700	2.1500	2.3200	+1.310%	754	1,235	-65.948%
2026-04-02	1.8100	2.2900	1.8100	2.2900	+9.569%	83	1,217	-65.502%
2026-04-01	2.1800	2.1800	1.8600	2.0900	-1.878%	19	1,217	-62.201%
2026-03-31	1.7400	2.1400	1.7400	2.1300	+23.121%	27	1,220	-62.911%
2026-03-30	2.0000	2.0000	1.6300	1.7300	-17.619%	206	1,208	-54.335%
2026-03-27	2.3000	2.3200	2.0900	2.1000	-12.500%	198	1,154	-62.381%
2026-03-26	2.7000	2.8000	2.4000	2.4000	-18.644%	180	1,175	-67.083%
2026-03-25	2.8900	2.9800	2.8900	2.9500	-14.493%	14	1,087	-73.220%
2026-03-24	3.6500	3.6500	3.3000	3.4500	-9.211%	208	1,077	-77.101%
2026-03-23	3.3400	3.8000	3.1000	3.8000	+18.750%	33	1,015	-79.211%
2026-03-20	3.0000	3.2000	3.0000	3.2000	0.000%	3	1,017	-75.313%
2026-03-19	2.9400	3.2000	2.9400	3.2000	-1.235%	5	1,014	-75.313%
2026-03-18	3.6000	3.6000	3.2400	3.2400	-0.308%	4	1,014	-75.617%
2026-03-17	3.2500	3.2500	3.2500	3.2500	+5.178%	1	1,011	-75.692%
2026-03-16	3.1000	3.1000	3.0900	3.0900	-1.905%	4	1,012	-74.434%
2026-03-13	3.6000	3.6000	3.1500	3.1500	-8.163%	116	1,008	-74.921%
2026-03-12	2.9400	3.4300	2.8700	3.4300	+24.727%	122	952	-76.968%
2026-03-11	3.2500	3.4000	2.7500	2.7500	-14.063%	216	955	-71.273%
2026-03-10	3.1000	3.2000	3.1000	3.2000	+11.888%	11	818	-75.313%
2026-03-09	3.0000	3.0000	2.7800	2.8600	-3.051%	42	817	-72.378%
2026-03-06	3.3500	3.7500	2.9500	2.9500	-13.235%	395	858	-73.220%
2026-03-05	3.4000	3.7200	3.1500	3.4000	+4.294%	42	653	-76.765%
2026-03-04	3.5700	3.5700	3.2600	3.2600	-6.857%	35	621	-75.767%
2026-03-03	3.6500	3.6500	3.3000	3.5000	-5.405%	7	630	-77.429%
2026-03-02	4.2000	4.4800	3.7000	3.7000	+16.719%	519	627	-78.649%
2026-02-27	3.1700	3.1700	3.1700	3.1700	-9.429%	1	986	-75.079%
2026-02-26	3.6500	3.6500	3.5000	3.5000	0.000%	4	985	-77.429%
2026-02-24	3.5000	3.5000	3.5000	3.5000	-1.961%	4	985	-77.429%
2026-02-23	3.5000	3.7000	3.4500	3.5700	-2.192%	6	986	-77.871%
2026-02-20	3.9000	3.9000	3.6500	3.6500	-15.116%	16	985	-78.356%
2026-02-19	4.2500	4.3000	4.2000	4.3000	+7.500%	10	985	-81.628%
2026-02-18	3.8500	4.1600	3.8500	4.0000	+19.048%	48	987	-80.250%
2026-02-17	2.9000	3.5000	2.9000	3.3600	+4.348%	35	971	-76.488%
2026-02-13	3.1100	3.2200	3.1100	3.2200	+7.333%	23	968	-75.466%
2026-02-12	3.0500	3.1000	3.0000	3.0000	-0.662%	47	968	-73.667%
2026-02-11	3.3500	3.3500	3.0200	3.0200	-8.485%	55	922	-73.841%
2026-02-10	3.8500	3.8500	3.3000	3.3000	-12.000%	9	867	-76.061%
2026-02-09	3.6300	4.0500	3.6300	3.7500	+10.294%	185	868	-78.933%
2026-02-06	2.9000	3.4000	2.9000	3.4000	+21.429%	7	819	-76.765%
2026-02-05	2.9000	3.0500	2.8000	2.8000	-12.500%	19	818	-71.786%
2026-02-04	4.4000	4.4000	3.2000	3.2000	-25.754%	46	810	-75.313%
2026-02-03	4.2000	4.3100	4.1200	4.3100	+2.375%	518	809	-81.671%
2026-02-02	4.0300	4.2500	3.8000	4.2100	+10.789%	50	306	-81.235%
2026-01-30	4.1500	4.1500	3.8000	3.8000	-16.484%	37	326	-79.211%
2026-01-29	4.6200	4.6200	4.4000	4.5500	-13.662%	169	315	-82.637%
2026-01-28	5.5200	5.5200	5.0900	5.2700	+5.400%	40	187	-85.009%
2026-01-27	4.3000	5.0000	4.3000	5.0000	+19.048%	40	182	-84.200%
2026-01-26	5.0500	5.0500	4.2000	4.2000	-17.485%	25	145	-81.190%
2026-01-23	5.0900	5.0900	5.0900	5.0900	-2.115%	1	132	-84.479%
2026-01-22	5.1700	5.3000	5.1700	5.2000	+1.563%	15	131	-84.808%
2026-01-21	5.9000	5.9500	5.0000	5.1200	-9.381%	29	117	-84.570%
2026-01-20	5.7900	5.9000	5.6500	5.6500	+18.947%	11	89	-86.018%
2026-01-16	6.0100	6.0100	4.7500	4.7500	-15.929%	84	43	-83.368%
2026-01-15	5.6500	5.6500	5.6500	5.6500	+2.727%	9	43	-86.018%
2026-01-14	5.5000	5.5000	5.5000	5.5000	-9.390%	2	34	-85.636%
2026-01-13	5.7800	6.0700	5.7800	6.0700	+13.246%	5	34	-86.985%
2026-01-12	6.6100	6.6100	5.3400	5.3600	-17.411%	24	31	-85.261%
2026-01-09	8.5000	8.5000	6.4000	6.4900	0.000%	21	17	-87.827%

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