Dark

ONDS20280121C27
ONDS Jan 21 2028 27.00 Call (ONDS280121C00027000)
option OPRA

EOD

Aug 13, 2026

1.70-20.188%(-0.43)207

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.7000	1.7000	1.6500	1.7000	-20.188%	207	12,405	0.000%
2026-08-12	2.1300	2.1300	2.1300	2.1300	+5.446%	50	12,205	-20.188%
2026-08-11	2.0300	2.1400	1.9700	2.0200	-4.265%	781	12,155	-15.842%
2026-08-10	2.0700	2.1100	2.0700	2.1100	+7.107%	3	11,377	-19.431%
2026-08-07	1.9300	2.0000	1.8400	1.9700	+2.604%	14	11,376	-13.706%
2026-08-06	1.8800	2.0000	1.8800	1.9200	+6.667%	14	11,384	-11.458%
2026-08-05	1.7900	1.8000	1.7900	1.8000	+4.046%	2	11,392	-5.556%
2026-08-04	1.7000	1.8200	1.7000	1.7300	+10.191%	829	11,390	-1.734%
2026-08-03	1.4000	1.6600	1.4000	1.5700	+19.847%	829	10,569	+8.280%
2026-07-31	1.3000	1.3100	1.3000	1.3100	-4.380%	60	9,742	+29.771%
2026-07-30	1.1600	1.3700	1.1600	1.3700	+14.167%	12	9,682	+24.088%
2026-07-29	1.2800	1.2800	1.2000	1.2000	-16.084%	9	9,676	+41.667%
2026-07-28	1.4100	1.4300	1.4100	1.4300	-3.378%	11	9,684	+18.881%
2026-07-27	1.5500	1.5500	1.3300	1.4800	-1.333%	15	9,693	+14.865%
2026-07-24	1.3800	1.5500	1.3800	1.5000	-1.316%	61	9,682	+13.333%
2026-07-23	1.5500	1.5500	1.5200	1.5200	+7.042%	2	9,680	+11.842%
2026-07-22	1.4400	1.7700	1.4200	1.4200	+5.970%	1,042	9,678	+19.718%
2026-07-21	1.1100	1.4400	1.1100	1.3400	+26.415%	15	8,641	+26.866%
2026-07-20	1.0600	1.0600	1.0600	1.0600	+0.952%	1	8,629	+60.377%
2026-07-17	0.9100	1.0500	0.9100	1.0500	+6.061%	13	8,628	+61.905%
2026-07-16	1.0500	1.0500	0.9900	0.9900	-9.174%	10	8,639	+71.717%
2026-07-15	1.2200	1.2500	1.0100	1.0900	-3.540%	214	8,645	+55.963%
2026-07-14	1.0900	1.1300	1.0800	1.1300	+1.802%	7	8,842	+50.442%
2026-07-13	1.1100	1.1500	1.0800	1.1100	-9.016%	192	8,835	+53.153%
2026-07-10	1.2500	1.2500	1.1500	1.2200	-7.576%	362	8,831	+39.344%
2026-07-09	1.3200	1.3500	1.3200	1.3200	+5.600%	4	8,632	+28.788%
2026-07-07	1.2600	1.2600	1.2000	1.2500	-5.303%	14	8,628	+36.000%
2026-07-06	1.3300	1.3800	1.2500	1.3200	-10.811%	20	8,638	+28.788%
2026-07-01	1.5600	1.5600	1.4800	1.4800	+0.680%	2	8,622	+14.865%
2026-06-30	1.6000	1.6000	1.4700	1.4700	+7.299%	5	8,623	+15.646%
2026-06-29	1.4000	1.4000	1.3700	1.3700	-5.517%	26	8,623	+24.088%
2026-06-26	1.3300	1.4500	1.3300	1.4500	+8.209%	6	8,622	+17.241%
2026-06-25	1.4500	1.4500	1.3100	1.3400	-4.965%	6	8,616	+26.866%
2026-06-24	1.6200	1.6200	1.4100	1.4100	-21.667%	117	8,617	+20.567%
2026-06-23	1.7700	1.8000	1.7700	1.8000	-8.163%	11	8,702	-5.556%
2026-06-22	2.0400	2.0400	1.8700	1.9600	-1.010%	53	8,692	-13.265%
2026-06-18	2.0800	2.0800	1.9200	1.9800	-1.000%	10	8,628	-14.141%
2026-06-17	2.0000	2.1400	2.0000	2.0000	-4.762%	23	8,628	-15.000%
2026-06-16	2.1000	2.1000	2.1000	2.1000	-2.326%	27	8,628	-19.048%
2026-06-15	2.3300	2.3600	2.1500	2.1500	-4.444%	12	8,602	-20.930%
2026-06-12	2.4000	2.4000	2.2500	2.2500	-1.747%	12	8,602	-24.444%
2026-06-11	2.3100	2.4500	2.2000	2.2900	+1.778%	3,424	8,602	-25.764%
2026-06-10	2.6200	2.6600	2.2500	2.2500	-13.462%	1,614	6,385	-24.444%
2026-06-09	2.3300	2.6000	2.3000	2.6000	-13.333%	28	4,777	-34.615%
2026-06-08	3.1500	3.2000	3.0000	3.0000	-6.250%	53	4,777	-43.333%
2026-06-05	3.4000	3.4000	3.2000	3.2000	-19.395%	11	4,801	-46.875%
2026-06-04	3.5400	4.0000	3.5400	3.9700	+8.767%	8	4,801	-57.179%
2026-06-03	4.1500	4.1500	3.6500	3.6500	-26.263%	11	4,803	-53.425%
2026-06-02	5.0000	5.1500	4.7000	4.9500	+1.643%	9	4,802	-65.657%
2026-06-01	4.7200	5.0000	4.7200	4.8700	+10.934%	11	4,799	-65.092%
2026-05-29	3.9500	4.3900	3.6600	4.3900	-1.790%	244	4,798	-61.276%
2026-05-28	3.3000	4.5500	3.3000	4.4700	+49.000%	109	4,663	-61.969%
2026-05-27	2.5000	3.0000	2.5000	3.0000	+30.435%	24	4,672	-43.333%
2026-05-26	1.9800	2.3600	1.9800	2.3000	+15.578%	27	4,663	-26.087%
2026-05-22	1.9000	2.0700	1.9000	1.9900	+9.341%	4	4,641	-14.573%
2026-05-21	1.8900	1.8900	1.8000	1.8200	-7.614%	387	4,639	-6.593%
2026-05-20	1.8800	1.9900	1.8800	1.9700	+4.233%	56	4,639	-13.706%
2026-05-19	2.1900	2.1900	1.7000	1.8900	-6.436%	105	4,836	-10.053%
2026-05-18	2.0000	2.0200	2.0000	2.0200	-19.200%	200	4,836	-15.842%
2026-05-15	2.8000	3.1500	2.5000	2.5000	-11.661%	25	4,836	-32.000%
2026-05-14	2.1500	2.8800	2.1500	2.8300	+61.714%	73	4,636	-39.929%
2026-05-13	1.5800	1.7500	1.5800	1.7500	+10.063%	3	4,579	-2.857%
2026-05-12	1.8600	1.8600	1.5900	1.5900	-13.115%	2	4,579	+6.918%
2026-05-11	1.7400	1.8300	1.7400	1.8300	+18.065%	20	4,579	-7.104%
2026-05-08	1.5000	1.5500	1.5000	1.5500	-2.516%	3	4,583	+9.677%
2026-05-07	1.5500	1.6000	1.5000	1.5900	-10.169%	18	4,581	+6.918%
2026-05-06	1.7700	1.7700	1.7700	1.7700	-1.667%	1	4,599	-3.955%
2026-05-05	1.8000	1.8000	1.8000	1.8000	-8.163%	1	4,593	-5.556%
2026-05-04	2.2200	2.2200	1.9600	1.9600	-11.712%	18	4,594	-13.265%
2026-05-01	2.1200	2.2200	2.1200	2.2200	+4.717%	4	4,573	-23.423%
2026-04-30	1.9800	2.1200	1.9800	2.1200	+6.000%	2	4,573	-19.811%
2026-04-29	1.9900	2.0000	1.9900	2.0000	-14.894%	2	4,571	-15.000%
2026-04-28	2.5000	2.5000	2.3500	2.3500	-9.266%	3	4,569	-27.660%
2026-04-27	2.3200	2.5900	2.2800	2.5900	-7.500%	6	4,569	-34.363%
2026-04-21	2.6900	2.8300	2.6400	2.8000	+16.667%	22	4,566	-39.286%
2026-04-20	2.0400	2.6200	2.0400	2.4000	+6.195%	27	4,566	-29.167%
2026-04-17	2.2600	2.2600	2.2600	2.2600	+10.244%	1	4,539	-24.779%
2026-04-16	2.1900	2.2200	2.0500	2.0500	+1.485%	9	4,538	-17.073%
2026-04-15	1.9400	2.0200	1.9200	2.0200	+6.316%	5	4,529	-15.842%
2026-04-14	1.9000	1.9000	1.7500	1.9000	+1.064%	4	4,525	-10.526%
2026-04-13	1.6900	1.9900	1.6900	1.8800	+1.622%	17	4,525	-9.574%
2026-04-10	1.8500	1.8500	1.8500	1.8500	-10.628%	1	4,510	-8.108%
2026-04-09	2.0700	2.0700	2.0700	2.0700	0.000%	1	4,511	-17.874%
2026-04-08	2.2100	2.2100	2.0200	2.0700	+7.254%	3	4,510	-17.874%
2026-04-07	1.9300	1.9300	1.9300	1.9300	-6.763%	1	4,509	-11.917%
2026-04-06	2.0200	2.0700	2.0200	2.0700	0.000%	2	4,509	-17.874%
2026-04-02	1.7200	2.0700	1.7200	2.0700	+13.115%	36	4,505	-17.874%
2026-04-01	2.0100	2.0100	1.7000	1.8300	-6.154%	20	4,505	-7.104%
2026-03-31	1.6400	1.9700	1.6400	1.9500	+22.642%	23	4,504	-12.821%
2026-03-30	1.7000	1.7000	1.5200	1.5900	-18.878%	205	4,500	+6.918%
2026-03-27	2.0600	2.2000	1.9600	1.9600	-20.000%	209	4,447	-13.265%
2026-03-26	2.4500	2.4500	2.4500	2.4500	-8.582%	3	4,449	-30.612%
2026-03-25	2.9400	2.9700	2.6800	2.6800	-10.667%	38	4,452	-36.567%
2026-03-24	3.2500	3.2500	2.8100	3.0000	+3.806%	6,172	4,450	-43.333%
2026-03-20	2.7900	2.8900	2.7900	2.8900	+3.214%	7	658	-41.176%
2026-03-19	2.8000	2.8000	2.7700	2.8000	-3.448%	7	659	-39.286%
2026-03-17	2.9000	2.9000	2.9000	2.9000	-2.685%	1	655	-41.379%
2026-03-13	2.9000	2.9800	2.9000	2.9800	-0.667%	2	656	-42.953%
2026-03-12	3.0000	3.0000	3.0000	3.0000	+14.068%	3	656	-43.333%
2026-03-11	2.7000	2.7000	2.6300	2.6300	-10.847%	3	653	-35.361%
2026-03-10	2.9500	2.9500	2.9500	2.9500	+13.027%	8	654	-42.373%
2026-03-09	2.5900	2.6100	2.5900	2.6100	-15.806%	18	662	-34.866%
2026-03-05	3.2300	3.2300	3.1000	3.1000	+0.977%	16	644	-45.161%
2026-03-04	3.0700	3.0700	3.0700	3.0700	-0.325%	1	644	-44.625%
2026-02-27	2.9000	3.0800	2.9000	3.0800	-7.508%	600	644	-44.805%
2026-02-26	2.9800	3.3300	2.9800	3.3300	-4.585%	3	117	-48.949%
2026-02-25	3.4900	3.4900	3.4900	3.4900	+7.385%	1	117	-51.289%
2026-02-24	3.2200	3.2700	3.2100	3.2500	-9.722%	14	117	-47.692%
2026-02-23	3.6000	3.6000	3.6000	3.6000	-5.512%	7	105	-52.778%
2026-02-20	3.7000	3.8100	3.7000	3.8100	-8.193%	4	105	-55.381%
2026-02-19	4.1500	4.1500	4.1500	4.1500	+33.871%	1	104	-59.036%
2026-02-17	3.1000	3.1000	3.1000	3.1000	+1.307%	1	105	-45.161%
2026-02-13	3.0500	3.0600	3.0500	3.0600	+9.286%	5	99	-44.444%
2026-02-12	2.8000	2.8000	2.8000	2.8000	-16.418%	3	99	-39.286%
2026-02-10	3.4000	3.4000	3.3500	3.3500	-9.946%	2	98	-49.254%
2026-02-09	3.6800	3.7500	3.6800	3.7200	+21.967%	29	97	-54.301%
2026-02-06	2.5500	3.0500	2.5500	3.0500	+19.608%	11	98	-44.262%
2026-02-05	3.0500	3.0500	2.5500	2.5500	-15.000%	34	108	-33.333%
2026-02-04	3.0700	3.1000	3.0000	3.0000	-18.919%	31	92	-43.333%
2026-01-30	4.0500	4.0500	3.7000	3.7000	-15.138%	21	61	-54.054%
2026-01-29	4.5500	4.5500	4.3600	4.3600	-11.919%	6	50	-61.009%
2026-01-28	4.9900	5.0000	4.9000	4.9500	+23.750%	7	50	-65.657%
2026-01-26	4.4000	4.4000	4.0000	4.0000	-14.894%	27	48	-57.500%
2026-01-23	4.7000	4.7000	4.7000	4.7000	-3.093%	1	35	-63.830%
2026-01-21	4.8500	4.8500	4.8500	4.8500	-11.818%	1	34	-64.948%
2026-01-20	5.3000	5.6600	5.3000	5.5000	-0.181%	35	34	-69.091%
2026-01-15	5.5100	5.5100	5.5100	5.5100	+8.039%	2	11	-69.147%
2026-01-12	6.4400	6.4400	4.9000	5.1000	-17.742%	11	9	-66.667%
2026-01-09	6.2000	6.2000	6.2000	6.2000	0.000%	1	1	-72.581%

.dark-mode .pCHMLk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pCHMLk{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20280121C27ONDS Jan 21 2028 27.00 Call (ONDS280121C00027000)option OPRA

ONDS20280121C27
ONDS Jan 21 2028 27.00 Call (ONDS280121C00027000)
option OPRA