Dark

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

EOD

Sep 29, 2026

0.6600-8.333%(-0.0600)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7400	0.7400	0.6600	0.6600	-8.333%	11	12,297	0.000%
2026-09-28	0.7000	0.7200	0.6700	0.7200	+2.857%	7	12,308	-8.333%
2026-09-25	0.7700	0.8000	0.6600	0.7000	-2.778%	30	12,309	-5.714%
2026-09-24	0.6500	0.7200	0.6500	0.7200	+1.408%	6	12,337	-8.333%
2026-09-23	0.8900	0.8900	0.7100	0.7100	-10.127%	4	12,340	-7.042%
2026-09-22	0.7200	0.7900	0.7200	0.7900	+14.493%	7	12,344	-16.456%
2026-09-21	0.7100	0.7200	0.6900	0.6900	-13.750%	6	12,344	-4.348%
2026-09-17	0.7700	0.8000	0.7600	0.8000	+3.896%	21	12,344	-17.500%
2026-09-16	0.7700	0.7700	0.7300	0.7700	+5.479%	10	12,361	-14.286%
2026-09-15	0.7300	0.7300	0.7300	0.7300	+4.286%	4	12,370	-9.589%
2026-09-14	0.8400	0.8400	0.7000	0.7000	-17.647%	53	12,374	-5.714%
2026-09-08	0.9000	0.9000	0.8500	0.8500	-4.494%	71	12,375	-22.353%
2026-09-03	0.8900	0.8900	0.8900	0.8900	+2.299%	1	12,374	-25.843%
2026-09-02	0.7700	0.8800	0.7700	0.8700	+20.833%	54	12,373	-24.138%
2026-09-01	0.8800	0.8800	0.7200	0.7200	-26.531%	4	12,421	-8.333%
2026-08-31	1.0500	1.0700	0.9700	0.9800	-7.547%	11	12,421	-32.653%
2026-08-28	1.1600	1.1600	1.0600	1.0600	-18.462%	3	12,428	-37.736%
2026-08-27	1.2000	1.3000	1.2000	1.3000	+8.333%	22	12,428	-49.231%
2026-08-26	1.1900	1.2000	1.1900	1.2000	-6.250%	2	12,406	-45.000%
2026-08-25	1.2800	1.2800	1.2800	1.2800	-2.290%	4	12,406	-48.438%
2026-08-24	1.3100	1.3100	1.3100	1.3100	-9.028%	1	12,406	-49.618%
2026-08-21	1.4400	1.4400	1.4400	1.4400	-5.263%	1	12,407	-54.167%
2026-08-20	1.5200	1.5200	1.5200	1.5200	+1.333%	1	12,406	-56.579%
2026-08-19	1.5000	1.5000	1.5000	1.5000	-9.639%	1	12,405	-56.000%
2026-08-17	1.6600	1.6600	1.6600	1.6600	-2.353%	1	12,406	-60.241%
2026-08-13	1.7000	1.7000	1.6500	1.7000	-20.188%	207	12,405	-61.176%
2026-08-12	2.1300	2.1300	2.1300	2.1300	+5.446%	50	12,205	-69.014%
2026-08-11	2.0300	2.1400	1.9700	2.0200	-4.265%	781	12,155	-67.327%
2026-08-10	2.0700	2.1100	2.0700	2.1100	+7.107%	3	11,377	-68.720%
2026-08-07	1.9300	2.0000	1.8400	1.9700	+2.604%	14	11,376	-66.497%
2026-08-06	1.8800	2.0000	1.8800	1.9200	+6.667%	14	11,384	-65.625%
2026-08-05	1.7900	1.8000	1.7900	1.8000	+4.046%	2	11,392	-63.333%
2026-08-04	1.7000	1.8200	1.7000	1.7300	+10.191%	829	11,390	-61.850%
2026-08-03	1.4000	1.6600	1.4000	1.5700	+19.847%	829	10,569	-57.962%
2026-07-31	1.3000	1.3100	1.3000	1.3100	-4.380%	60	9,742	-49.618%
2026-07-30	1.1600	1.3700	1.1600	1.3700	+14.167%	12	9,682	-51.825%
2026-07-29	1.2800	1.2800	1.2000	1.2000	-16.084%	9	9,676	-45.000%
2026-07-28	1.4100	1.4300	1.4100	1.4300	-3.378%	11	9,684	-53.846%
2026-07-27	1.5500	1.5500	1.3300	1.4800	-1.333%	15	9,693	-55.405%
2026-07-24	1.3800	1.5500	1.3800	1.5000	-1.316%	61	9,682	-56.000%
2026-07-23	1.5500	1.5500	1.5200	1.5200	+7.042%	2	9,680	-56.579%
2026-07-22	1.4400	1.7700	1.4200	1.4200	+5.970%	1,042	9,678	-53.521%
2026-07-21	1.1100	1.4400	1.1100	1.3400	+26.415%	15	8,641	-50.746%
2026-07-20	1.0600	1.0600	1.0600	1.0600	+0.952%	1	8,629	-37.736%
2026-07-17	0.9100	1.0500	0.9100	1.0500	+6.061%	13	8,628	-37.143%
2026-07-16	1.0500	1.0500	0.9900	0.9900	-9.174%	10	8,639	-33.333%
2026-07-15	1.2200	1.2500	1.0100	1.0900	-3.540%	214	8,645	-39.450%
2026-07-14	1.0900	1.1300	1.0800	1.1300	+1.802%	7	8,842	-41.593%
2026-07-13	1.1100	1.1500	1.0800	1.1100	-9.016%	192	8,835	-40.541%
2026-07-10	1.2500	1.2500	1.1500	1.2200	-7.576%	362	8,831	-45.902%
2026-07-09	1.3200	1.3500	1.3200	1.3200	+5.600%	4	8,632	-50.000%
2026-07-07	1.2600	1.2600	1.2000	1.2500	-5.303%	14	8,628	-47.200%
2026-07-06	1.3300	1.3800	1.2500	1.3200	-10.811%	20	8,638	-50.000%
2026-07-01	1.5600	1.5600	1.4800	1.4800	+0.680%	2	8,622	-55.405%
2026-06-30	1.6000	1.6000	1.4700	1.4700	+7.299%	5	8,623	-55.102%
2026-06-29	1.4000	1.4000	1.3700	1.3700	-5.517%	26	8,623	-51.825%
2026-06-26	1.3300	1.4500	1.3300	1.4500	+8.209%	6	8,622	-54.483%
2026-06-25	1.4500	1.4500	1.3100	1.3400	-4.965%	6	8,616	-50.746%
2026-06-24	1.6200	1.6200	1.4100	1.4100	-21.667%	117	8,617	-53.191%
2026-06-23	1.7700	1.8000	1.7700	1.8000	-8.163%	11	8,702	-63.333%
2026-06-22	2.0400	2.0400	1.8700	1.9600	-1.010%	53	8,692	-66.327%
2026-06-18	2.0800	2.0800	1.9200	1.9800	-1.000%	10	8,628	-66.667%
2026-06-17	2.0000	2.1400	2.0000	2.0000	-4.762%	23	8,628	-67.000%
2026-06-16	2.1000	2.1000	2.1000	2.1000	-2.326%	27	8,628	-68.571%
2026-06-15	2.3300	2.3600	2.1500	2.1500	-4.444%	12	8,602	-69.302%
2026-06-12	2.4000	2.4000	2.2500	2.2500	-1.747%	12	8,602	-70.667%
2026-06-11	2.3100	2.4500	2.2000	2.2900	+1.778%	3,424	8,602	-71.179%
2026-06-10	2.6200	2.6600	2.2500	2.2500	-13.462%	1,614	6,385	-70.667%
2026-06-09	2.3300	2.6000	2.3000	2.6000	-13.333%	28	4,777	-74.615%
2026-06-08	3.1500	3.2000	3.0000	3.0000	-6.250%	53	4,777	-78.000%
2026-06-05	3.4000	3.4000	3.2000	3.2000	-19.395%	11	4,801	-79.375%
2026-06-04	3.5400	4.0000	3.5400	3.9700	+8.767%	8	4,801	-83.375%
2026-06-03	4.1500	4.1500	3.6500	3.6500	-26.263%	11	4,803	-81.918%
2026-06-02	5.0000	5.1500	4.7000	4.9500	+1.643%	9	4,802	-86.667%
2026-06-01	4.7200	5.0000	4.7200	4.8700	+10.934%	11	4,799	-86.448%
2026-05-29	3.9500	4.3900	3.6600	4.3900	-1.790%	244	4,798	-84.966%
2026-05-28	3.3000	4.5500	3.3000	4.4700	+49.000%	109	4,663	-85.235%
2026-05-27	2.5000	3.0000	2.5000	3.0000	+30.435%	24	4,672	-78.000%
2026-05-26	1.9800	2.3600	1.9800	2.3000	+15.578%	27	4,663	-71.304%
2026-05-22	1.9000	2.0700	1.9000	1.9900	+9.341%	4	4,641	-66.834%
2026-05-21	1.8900	1.8900	1.8000	1.8200	-7.614%	387	4,639	-63.736%
2026-05-20	1.8800	1.9900	1.8800	1.9700	+4.233%	56	4,639	-66.497%
2026-05-19	2.1900	2.1900	1.7000	1.8900	-6.436%	105	4,836	-65.079%
2026-05-18	2.0000	2.0200	2.0000	2.0200	-19.200%	200	4,836	-67.327%
2026-05-15	2.8000	3.1500	2.5000	2.5000	-11.661%	25	4,836	-73.600%
2026-05-14	2.1500	2.8800	2.1500	2.8300	+61.714%	73	4,636	-76.678%
2026-05-13	1.5800	1.7500	1.5800	1.7500	+10.063%	3	4,579	-62.286%
2026-05-12	1.8600	1.8600	1.5900	1.5900	-13.115%	2	4,579	-58.491%
2026-05-11	1.7400	1.8300	1.7400	1.8300	+18.065%	20	4,579	-63.934%
2026-05-08	1.5000	1.5500	1.5000	1.5500	-2.516%	3	4,583	-57.419%
2026-05-07	1.5500	1.6000	1.5000	1.5900	-10.169%	18	4,581	-58.491%
2026-05-06	1.7700	1.7700	1.7700	1.7700	-1.667%	1	4,599	-62.712%
2026-05-05	1.8000	1.8000	1.8000	1.8000	-8.163%	1	4,593	-63.333%
2026-05-04	2.2200	2.2200	1.9600	1.9600	-11.712%	18	4,594	-66.327%
2026-05-01	2.1200	2.2200	2.1200	2.2200	+4.717%	4	4,573	-70.270%
2026-04-30	1.9800	2.1200	1.9800	2.1200	+6.000%	2	4,573	-68.868%
2026-04-29	1.9900	2.0000	1.9900	2.0000	-14.894%	2	4,571	-67.000%
2026-04-28	2.5000	2.5000	2.3500	2.3500	-9.266%	3	4,569	-71.915%
2026-04-27	2.3200	2.5900	2.2800	2.5900	-7.500%	6	4,569	-74.517%
2026-04-21	2.6900	2.8300	2.6400	2.8000	+16.667%	22	4,566	-76.429%
2026-04-20	2.0400	2.6200	2.0400	2.4000	+6.195%	27	4,566	-72.500%
2026-04-17	2.2600	2.2600	2.2600	2.2600	+10.244%	1	4,539	-70.796%
2026-04-16	2.1900	2.2200	2.0500	2.0500	+1.485%	9	4,538	-67.805%
2026-04-15	1.9400	2.0200	1.9200	2.0200	+6.316%	5	4,529	-67.327%
2026-04-14	1.9000	1.9000	1.7500	1.9000	+1.064%	4	4,525	-65.263%
2026-04-13	1.6900	1.9900	1.6900	1.8800	+1.622%	17	4,525	-64.894%
2026-04-10	1.8500	1.8500	1.8500	1.8500	-10.628%	1	4,510	-64.324%
2026-04-09	2.0700	2.0700	2.0700	2.0700	0.000%	1	4,511	-68.116%
2026-04-08	2.2100	2.2100	2.0200	2.0700	+7.254%	3	4,510	-68.116%
2026-04-07	1.9300	1.9300	1.9300	1.9300	-6.763%	1	4,509	-65.803%
2026-04-06	2.0200	2.0700	2.0200	2.0700	0.000%	2	4,509	-68.116%
2026-04-02	1.7200	2.0700	1.7200	2.0700	+13.115%	36	4,505	-68.116%
2026-04-01	2.0100	2.0100	1.7000	1.8300	-6.154%	20	4,505	-63.934%
2026-03-31	1.6400	1.9700	1.6400	1.9500	+22.642%	23	4,504	-66.154%
2026-03-30	1.7000	1.7000	1.5200	1.5900	-18.878%	205	4,500	-58.491%
2026-03-27	2.0600	2.2000	1.9600	1.9600	-20.000%	209	4,447	-66.327%
2026-03-26	2.4500	2.4500	2.4500	2.4500	-8.582%	3	4,449	-73.061%
2026-03-25	2.9400	2.9700	2.6800	2.6800	-10.667%	38	4,452	-75.373%
2026-03-24	3.2500	3.2500	2.8100	3.0000	+3.806%	6,172	4,450	-78.000%
2026-03-20	2.7900	2.8900	2.7900	2.8900	+3.214%	7	658	-77.163%
2026-03-19	2.8000	2.8000	2.7700	2.8000	-3.448%	7	659	-76.429%
2026-03-17	2.9000	2.9000	2.9000	2.9000	-2.685%	1	655	-77.241%
2026-03-13	2.9000	2.9800	2.9000	2.9800	-0.667%	2	656	-77.852%
2026-03-12	3.0000	3.0000	3.0000	3.0000	+14.068%	3	656	-78.000%
2026-03-11	2.7000	2.7000	2.6300	2.6300	-10.847%	3	653	-74.905%
2026-03-10	2.9500	2.9500	2.9500	2.9500	+13.027%	8	654	-77.627%
2026-03-09	2.5900	2.6100	2.5900	2.6100	-15.806%	18	662	-74.713%
2026-03-05	3.2300	3.2300	3.1000	3.1000	+0.977%	16	644	-78.710%
2026-03-04	3.0700	3.0700	3.0700	3.0700	-0.325%	1	644	-78.502%
2026-02-27	2.9000	3.0800	2.9000	3.0800	-7.508%	600	644	-78.571%
2026-02-26	2.9800	3.3300	2.9800	3.3300	-4.585%	3	117	-80.180%
2026-02-25	3.4900	3.4900	3.4900	3.4900	+7.385%	1	117	-81.089%
2026-02-24	3.2200	3.2700	3.2100	3.2500	-9.722%	14	117	-79.692%
2026-02-23	3.6000	3.6000	3.6000	3.6000	-5.512%	7	105	-81.667%
2026-02-20	3.7000	3.8100	3.7000	3.8100	-8.193%	4	105	-82.677%
2026-02-19	4.1500	4.1500	4.1500	4.1500	+33.871%	1	104	-84.096%
2026-02-17	3.1000	3.1000	3.1000	3.1000	+1.307%	1	105	-78.710%
2026-02-13	3.0500	3.0600	3.0500	3.0600	+9.286%	5	99	-78.431%
2026-02-12	2.8000	2.8000	2.8000	2.8000	-16.418%	3	99	-76.429%
2026-02-10	3.4000	3.4000	3.3500	3.3500	-9.946%	2	98	-80.299%
2026-02-09	3.6800	3.7500	3.6800	3.7200	+21.967%	29	97	-82.258%
2026-02-06	2.5500	3.0500	2.5500	3.0500	+19.608%	11	98	-78.361%
2026-02-05	3.0500	3.0500	2.5500	2.5500	-15.000%	34	108	-74.118%
2026-02-04	3.0700	3.1000	3.0000	3.0000	-18.919%	31	92	-78.000%
2026-01-30	4.0500	4.0500	3.7000	3.7000	-15.138%	21	61	-82.162%
2026-01-29	4.5500	4.5500	4.3600	4.3600	-11.919%	6	50	-84.862%
2026-01-28	4.9900	5.0000	4.9000	4.9500	+23.750%	7	50	-86.667%
2026-01-26	4.4000	4.4000	4.0000	4.0000	-14.894%	27	48	-83.500%
2026-01-23	4.7000	4.7000	4.7000	4.7000	-3.093%	1	35	-85.957%
2026-01-21	4.8500	4.8500	4.8500	4.8500	-11.818%	1	34	-86.392%
2026-01-20	5.3000	5.6600	5.3000	5.5000	-0.181%	35	34	-88.000%
2026-01-15	5.5100	5.5100	5.5100	5.5100	+8.039%	2	11	-88.022%
2026-01-12	6.4400	6.4400	4.9000	5.1000	-17.742%	11	9	-87.059%
2026-01-09	6.2000	6.2000	6.2000	6.2000	0.000%	1	1	-89.355%

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