Dark

ONDS20280121C3
ONDS Jan 21 2028 3.00 Call (ONDS280121C00003000)
option OPRA

EOD

Sep 28, 2026

5.01-3.282%(-0.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.0100	5.0100	5.0100	5.0100	-3.282%	2	3,583	0.000%
2026-09-25	5.2000	5.3000	5.1500	5.1800	+3.600%	14	3,583	-3.282%
2026-09-24	5.0000	5.0000	5.0000	5.0000	-2.153%	2	3,589	+0.200%
2026-09-23	5.1100	5.1100	5.1100	5.1100	+0.196%	4	3,589	-1.957%
2026-09-22	4.9600	5.1000	4.9600	5.1000	+4.082%	12	3,589	-1.765%
2026-09-21	5.0800	5.0800	4.9000	4.9000	-1.210%	21	3,585	+2.245%
2026-09-18	4.7500	4.9600	4.7500	4.9600	+1.431%	2	3,585	+1.008%
2026-09-17	4.9500	4.9500	4.8900	4.8900	+7.473%	4	3,585	+2.454%
2026-09-16	4.7500	4.7500	4.5500	4.5500	-7.143%	6	3,588	+10.110%
2026-09-15	4.7900	4.9000	4.7900	4.9000	+1.031%	67	3,588	+2.245%
2026-09-14	4.8500	4.8500	4.8500	4.8500	+0.414%	1	3,606	+3.299%
2026-09-11	4.7500	4.8800	4.7500	4.8300	+0.625%	33	3,607	+3.727%
2026-09-10	4.9200	5.0300	4.8000	4.8000	-4.950%	10	3,626	+4.375%
2026-09-09	5.1500	5.1500	5.0000	5.0500	-6.481%	5	3,624	-0.792%
2026-09-08	5.2000	5.4000	5.2000	5.4000	+2.857%	33	3,623	-7.222%
2026-09-04	5.2000	5.2500	5.0500	5.2500	+2.740%	6	3,626	-4.571%
2026-09-03	5.3000	5.3000	5.1100	5.1100	-0.777%	8	3,626	-1.957%
2026-09-02	4.8000	5.1500	4.8000	5.1500	+11.957%	24	3,633	-2.718%
2026-09-01	5.0000	5.0000	4.6000	4.6000	-11.708%	358	3,621	+8.913%
2026-08-31	5.4000	5.4000	5.1700	5.2100	-5.273%	53	3,426	-3.839%
2026-08-28	6.0300	6.1000	5.5000	5.5000	-12.000%	41	3,422	-8.909%
2026-08-27	6.1000	6.2700	6.1000	6.2500	+9.649%	138	3,419	-19.840%
2026-08-26	5.6500	5.7000	5.6200	5.7000	-1.724%	5	3,397	-12.105%
2026-08-25	5.8000	5.8000	5.7500	5.8000	-0.515%	4	3,395	-13.621%
2026-08-24	5.9000	5.9000	5.8000	5.8300	+0.517%	59	3,392	-14.065%
2026-08-20	6.0000	6.0000	5.7000	5.8000	-7.937%	60	3,344	-13.621%
2026-08-19	6.4200	6.4200	6.3000	6.3000	-2.628%	35	3,331	-20.476%
2026-08-18	6.5500	6.5500	6.4000	6.4700	-0.154%	90	3,296	-22.566%
2026-08-17	6.4200	6.6000	6.4200	6.4800	-3.139%	124	3,293	-22.685%
2026-08-14	6.9000	6.9500	6.6500	6.6900	+1.364%	35	3,289	-25.112%
2026-08-13	6.4600	6.8800	6.4500	6.6000	-9.589%	248	3,290	-24.091%
2026-08-12	7.4400	7.4400	7.3000	7.3000	+2.817%	73	3,245	-31.370%
2026-08-11	6.9700	7.2700	6.8000	7.1000	+5.185%	113	3,237	-29.437%
2026-08-10	6.8000	6.9100	6.7500	6.7500	+4.651%	12	3,188	-25.778%
2026-08-07	6.5000	6.5000	6.4500	6.4500	+7.500%	13	3,179	-22.326%
2026-08-06	6.7000	6.7000	6.0000	6.0000	-8.397%	4	3,172	-16.500%
2026-08-05	6.6000	6.6000	6.5000	6.5500	-0.758%	48	3,172	-23.511%
2026-08-04	6.2500	6.6000	6.2500	6.6000	+12.821%	54	3,143	-24.091%
2026-08-03	5.2000	6.0000	5.2000	5.8500	+16.071%	359	3,102	-14.359%
2026-07-31	5.4500	5.4500	5.0400	5.0400	-0.198%	10	3,069	-0.595%
2026-07-30	4.8000	5.2000	4.8000	5.0500	+9.783%	1,053	3,064	-0.792%
2026-07-29	5.0000	5.0000	4.6000	4.6000	-14.019%	39	2,702	+8.913%
2026-07-28	5.2300	5.5000	5.1000	5.3500	-1.835%	121	2,665	-6.355%
2026-07-27	5.5500	5.8000	5.3500	5.4500	-4.386%	401	2,558	-8.073%
2026-07-24	5.5500	5.7500	5.4000	5.7000	+0.885%	332	2,180	-12.105%
2026-07-23	5.7000	5.7000	5.6500	5.6500	-1.910%	43	2,120	-11.327%
2026-07-22	5.8000	6.1300	5.7000	5.7600	+6.077%	40	2,081	-13.021%
2026-07-21	4.8500	5.6500	4.8500	5.4300	+14.316%	300	2,112	-7.735%
2026-07-20	4.7100	4.7500	4.6000	4.7500	+5.556%	65	2,384	+5.474%
2026-07-17	4.2500	4.5500	4.1500	4.5000	+0.223%	30	2,330	+11.333%
2026-07-16	4.8000	4.8000	4.4000	4.4900	-5.672%	51	2,306	+11.581%
2026-07-15	4.9700	5.1000	4.6200	4.7600	-8.462%	37	2,258	+5.252%
2026-07-14	4.9900	5.2000	4.9900	5.2000	+0.971%	26	2,228	-3.654%
2026-07-13	5.0000	5.1500	4.7500	5.1500	+1.980%	38	2,204	-2.718%
2026-07-10	5.2000	5.2000	5.0500	5.0500	-9.173%	99	2,170	-0.792%
2026-07-09	5.5000	5.5600	5.5000	5.5600	+2.583%	124	2,087	-9.892%
2026-07-08	5.2600	5.4200	5.1200	5.4200	+3.633%	53	2,145	-7.565%
2026-07-07	5.4700	5.4700	5.2000	5.2300	-8.885%	117	2,122	-4.207%
2026-07-06	5.7500	5.7500	5.4000	5.7400	+8.302%	117	2,037	-12.718%
2026-07-02	5.7900	5.7900	5.2700	5.3000	-8.778%	125	1,870	-5.472%
2026-07-01	5.9200	6.0500	5.6900	5.8100	-3.005%	52	1,870	-13.769%
2026-06-30	6.3200	6.3200	5.8000	5.9900	+1.871%	4	1,839	-16.361%
2026-06-29	5.6500	5.8800	5.5000	5.8800	+5.946%	134	1,837	-14.796%
2026-06-26	5.4000	5.6800	5.3600	5.5500	-7.500%	154	1,868	-9.730%
2026-06-25	5.4000	6.0000	5.2000	6.0000	+10.092%	86	1,766	-16.500%
2026-06-24	5.9300	5.9900	5.4300	5.4500	-13.217%	123	1,737	-8.073%
2026-06-23	6.5100	6.6000	6.2800	6.2800	-4.848%	18	1,637	-20.223%
2026-06-22	6.6500	6.6500	6.6000	6.6000	-2.941%	15	1,624	-24.091%
2026-06-18	6.8200	6.8600	6.6600	6.8000	-2.996%	138	1,464	-26.324%
2026-06-17	6.8600	7.1000	6.8500	7.0100	+1.890%	36	1,464	-28.531%
2026-06-16	7.1000	7.1000	6.8800	6.8800	-5.103%	30	1,464	-27.180%
2026-06-15	7.5300	7.5300	7.2000	7.2500	+4.317%	45	1,417	-30.897%
2026-06-12	6.9500	6.9500	6.9500	6.9500	-2.933%	3	1,417	-27.914%
2026-06-10	7.6500	7.6500	7.1500	7.1600	-2.186%	25	1,417	-30.028%
2026-06-09	7.5400	7.5500	6.9500	7.3200	-8.955%	40	1,407	-31.557%
2026-06-05	8.9400	9.0000	8.0400	8.0400	-10.667%	63	1,372	-37.687%
2026-06-04	9.0000	9.0000	9.0000	9.0000	-4.459%	1	1,363	-44.333%
2026-06-03	9.5000	9.6700	9.3500	9.4200	-14.751%	27	1,362	-46.815%
2026-06-02	11.6500	11.6500	10.7500	11.0500	-0.897%	10	1,350	-54.661%
2026-06-01	10.8200	11.2800	10.7000	11.1500	+5.189%	31	1,347	-55.067%
2026-05-29	9.6000	10.6000	9.6000	10.6000	-1.119%	14	1,340	-52.736%
2026-05-28	10.0000	11.0500	10.0000	10.7200	+22.514%	46	1,352	-53.265%
2026-05-27	8.0000	8.7500	7.9500	8.7500	+16.667%	100	1,359	-42.743%
2026-05-26	7.1500	8.0000	7.1500	7.5000	+5.189%	14	1,412	-33.200%
2026-05-22	6.9500	7.1300	6.8400	7.1300	+4.088%	17	1,408	-29.734%
2026-05-21	7.0000	7.0000	6.8000	6.8500	-3.521%	14	1,394	-26.861%
2026-05-20	7.0500	7.1000	7.0300	7.1000	+3.953%	12	1,394	-29.437%
2026-05-19	7.5000	7.5000	6.8300	6.8300	-8.933%	5	1,379	-26.647%
2026-05-18	8.2100	8.2100	7.2500	7.5000	-9.420%	27	1,379	-33.200%
2026-05-15	9.3000	9.3000	8.2800	8.2800	-8.508%	13	1,379	-39.493%
2026-05-14	7.5700	9.0500	7.5700	9.0500	+36.090%	37	1,355	-44.641%
2026-05-12	6.6000	6.7500	6.6000	6.6500	-6.601%	52	1,375	-24.662%
2026-05-11	6.4300	7.1200	6.4300	7.1200	+6.428%	26	1,375	-29.635%
2026-05-08	6.4400	6.6900	6.4400	6.6900	+0.602%	106	1,417	-25.112%
2026-05-07	6.7500	6.8000	6.5000	6.6500	-3.623%	57	1,346	-24.662%
2026-05-06	6.8800	7.0000	6.8500	6.9000	-2.817%	32	1,301	-27.391%
2026-05-05	6.9500	7.1700	6.9500	7.1000	-4.698%	117	1,295	-29.437%
2026-05-04	7.5500	7.5500	7.3500	7.4500	-1.325%	7	1,342	-32.752%
2026-05-01	7.6000	7.6700	7.2700	7.5500	-0.919%	21	1,338	-33.642%
2026-04-30	7.3000	7.6500	7.2500	7.6200	+5.687%	1,057	1,338	-34.252%
2026-04-29	7.5000	7.5000	7.2100	7.2100	-13.133%	12	1,480	-30.513%
2026-04-28	8.4100	8.4100	8.3000	8.3000	-2.582%	3	1,474	-39.639%
2026-04-27	8.1700	8.5200	8.1700	8.5200	+6.500%	2	1,475	-41.197%
2026-04-23	8.0000	8.0000	8.0000	8.0000	-6.977%	1	1,474	-37.375%
2026-04-22	8.6000	8.6000	8.5500	8.6000	+1.296%	13	1,474	-41.744%
2026-04-20	7.3000	8.5000	7.3000	8.4900	+13.807%	15	1,463	-40.989%
2026-04-17	8.0000	8.1000	7.4600	7.4600	-1.061%	8	1,463	-32.842%
2026-04-16	7.5100	7.5400	7.5100	7.5400	+3.288%	7	1,464	-33.554%
2026-04-15	7.2500	7.4500	7.2500	7.3000	+1.108%	5	1,464	-31.370%
2026-04-14	7.2200	7.2200	7.2200	7.2200	+0.979%	2	1,465	-30.609%
2026-04-13	7.1000	7.2000	7.1000	7.1500	+3.623%	7	1,465	-29.930%
2026-04-10	7.0000	7.0000	6.9000	6.9000	-3.497%	24	1,464	-27.391%
2026-04-09	7.0800	7.1500	7.0800	7.1500	-1.379%	5	1,462	-29.930%
2026-04-08	8.0000	8.0000	7.1600	7.2500	-0.685%	25	1,461	-30.897%
2026-04-07	7.3000	7.3000	7.3000	7.3000	-0.815%	1	1,452	-31.370%
2026-04-06	7.8000	7.8000	7.3600	7.3600	+5.444%	5	1,452	-31.929%
2026-04-01	6.9000	6.9800	6.9000	6.9800	-0.286%	52	1,449	-28.223%
2026-03-31	6.4500	7.0000	6.4500	7.0000	+19.863%	4	1,447	-28.429%
2026-03-30	6.5500	6.5500	5.8400	5.8400	-9.034%	72	1,447	-14.212%
2026-03-27	7.2500	7.2500	6.4200	6.4200	-13.360%	401	1,404	-21.963%
2026-03-26	7.8100	7.9000	7.4100	7.4100	-8.519%	15	1,273	-32.389%
2026-03-25	8.7500	8.7500	8.1000	8.1000	-5.814%	20	1,270	-38.148%
2026-03-24	8.5000	8.8200	8.5000	8.6000	-4.444%	12	1,250	-41.744%
2026-03-23	8.5000	9.0000	8.5000	9.0000	+15.385%	5	1,249	-44.333%
2026-03-20	8.1000	8.1000	7.7500	7.8000	-13.333%	9	1,244	-35.769%
2026-03-19	8.2200	9.0000	7.9000	9.0000	0.000%	11	1,236	-44.333%
2026-03-18	9.0000	9.0000	9.0000	9.0000	+3.806%	1	1,225	-44.333%
2026-03-17	8.5800	8.6700	8.4000	8.6700	+4.964%	6	1,224	-42.215%
2026-03-16	8.1100	8.2600	8.1100	8.2600	-4.398%	6	1,225	-39.346%
2026-03-13	8.5800	8.6400	8.5800	8.6400	+1.647%	6	1,223	-42.014%
2026-03-12	8.5000	8.5000	8.5000	8.5000	+12.137%	1	1,226	-41.059%
2026-03-11	8.1500	8.1500	7.5800	7.5800	-0.915%	3	1,225	-33.905%
2026-03-10	7.6500	7.6500	7.6500	7.6500	+1.325%	1	1,226	-34.510%
2026-03-09	7.7800	7.7800	7.2500	7.5500	-4.430%	97	1,225	-33.642%
2026-03-06	8.9800	8.9800	7.9000	7.9000	-7.059%	6	1,134	-36.582%
2026-03-05	8.4000	8.5000	8.1600	8.5000	+4.167%	53	1,130	-41.059%
2026-03-04	8.1000	8.1600	7.9500	8.1600	+2.000%	10	1,079	-38.603%
2026-03-03	9.0000	9.0000	7.9500	8.0000	+5.402%	110	1,079	-37.375%
2026-02-27	7.5900	7.5900	7.5900	7.5900	-5.125%	10	1,074	-33.992%
2026-02-26	8.2500	8.2500	8.0000	8.0000	-10.112%	71	1,074	-37.375%
2026-02-20	8.9000	8.9000	8.9000	8.9000	+7.748%	1	1,124	-43.708%
2026-02-18	8.1600	8.2600	8.1600	8.2600	+9.115%	16	1,125	-39.346%
2026-02-17	6.9500	7.6000	6.9500	7.5700	-1.046%	22	1,125	-33.818%
2026-02-13	7.6500	7.6500	7.6500	7.6500	+10.072%	5	1,115	-34.510%
2026-02-11	7.6000	7.6000	6.9500	6.9500	-11.802%	3	1,115	-27.914%
2026-02-10	7.9400	7.9600	7.8800	7.8800	-4.369%	4	1,116	-36.421%
2026-02-09	7.6500	8.2400	7.6500	8.2400	+8.421%	183	1,115	-39.199%
2026-02-06	7.6000	7.6000	7.6000	7.6000	+9.353%	1	934	-34.079%
2026-02-05	7.4000	7.4000	6.9200	6.9500	-10.323%	7	933	-27.914%
2026-02-04	8.8900	8.8900	7.7500	7.7500	-13.889%	8	929	-35.355%
2026-02-03	9.0000	9.0000	9.0000	9.0000	+2.857%	1	929	-44.333%
2026-02-02	8.3100	8.7500	8.0500	8.7500	+3.184%	9	930	-42.743%
2026-01-30	9.0000	9.0000	8.3000	8.4800	-7.826%	231	935	-40.920%
2026-01-29	9.7000	9.7000	9.2000	9.2000	-13.777%	9	926	-45.543%
2026-01-28	11.3400	11.3400	10.6400	10.6700	+9.324%	315	917	-53.046%
2026-01-27	9.7600	9.7600	9.7600	9.7600	+6.667%	2	939	-48.668%
2026-01-26	9.3000	9.3000	9.1500	9.1500	-14.486%	4	938	-45.246%
2026-01-22	10.7000	10.7000	10.7000	10.7000	+0.564%	1	938	-53.178%
2026-01-21	12.2000	12.2000	10.3900	10.6400	-6.173%	21	937	-52.914%
2026-01-20	10.0000	11.3400	10.0000	11.3400	+7.285%	16	931	-55.820%
2026-01-16	10.2000	10.5700	10.2000	10.5700	-10.043%	5	918	-52.602%
2026-01-15	11.7500	11.7500	11.7500	11.7500	+6.818%	10	918	-57.362%
2026-01-14	11.0000	11.0000	11.0000	11.0000	-4.927%	1	908	-54.455%
2026-01-13	11.7100	11.7100	11.5700	11.5700	+5.182%	3	909	-56.698%
2026-01-12	12.5900	12.5900	11.0000	11.0000	-6.780%	6	906	-54.455%
2026-01-09	12.4500	12.4500	11.6000	11.8000	-2.479%	4	905	-57.542%
2026-01-08	11.5500	12.7000	11.5500	12.1000	+15.900%	5	906	-58.595%
2026-01-07	10.7500	10.7500	10.4400	10.4400	-5.005%	2	901	-52.011%
2026-01-06	10.5000	10.9900	10.5000	10.9900	+4.667%	5	903	-54.413%
2026-01-05	9.5700	10.5000	9.5000	10.5000	+16.667%	25	906	-52.286%
2026-01-02	8.4000	9.0000	8.4000	9.0000	+10.701%	3	901	-44.333%
2025-12-31	7.7000	8.2000	7.7000	8.1300	+9.717%	8	904	-38.376%
2025-12-30	7.3000	7.4200	7.3000	7.4100	+8.971%	8	904	-32.389%
2025-12-29	6.9400	6.9400	6.8000	6.8000	-2.857%	5	905	-26.324%
2025-12-26	7.4100	7.4100	6.9300	7.0000	-0.568%	114	905	-28.429%
2025-12-23	7.7000	7.7000	7.0400	7.0400	-8.571%	53	796	-28.835%
2025-12-22	7.8000	7.8300	7.7000	7.7000	+5.769%	6	772	-34.935%
2025-12-19	6.4000	7.2800	6.4000	7.2800	+12.000%	33	775	-31.181%
2025-12-16	6.3900	6.5000	6.3900	6.5000	+4.502%	5	808	-22.923%
2025-12-15	6.9000	6.9000	6.0700	6.2200	-18.158%	214	807	-19.453%
2025-12-12	7.6000	7.6000	7.6000	7.6000	+5.556%	1	813	-34.079%
2025-12-11	7.2000	7.2000	7.2000	7.2000	+1.983%	2	810	-30.417%
2025-12-10	7.1000	7.2500	7.0100	7.0600	-2.216%	186	810	-29.037%
2025-12-09	7.3000	7.3000	7.2200	7.2200	-6.234%	20	717	-30.609%
2025-12-08	7.4500	7.9000	7.4500	7.7000	+1.316%	113	707	-34.935%
2025-12-05	7.6000	7.6000	7.2300	7.6000	+1.333%	102	597	-34.079%
2025-12-04	7.3000	7.5000	7.3000	7.5000	+13.636%	6	514	-33.200%
2025-12-03	6.3800	6.6000	6.1100	6.6000	-3.509%	206	514	-24.091%
2025-12-02	6.8400	6.8400	6.8400	6.8400	+9.615%	2	308	-26.754%
2025-12-01	6.4200	6.4200	6.1200	6.2400	-5.167%	17	306	-19.712%
2025-11-26	6.4700	6.5800	6.4700	6.5800	+19.636%	39	289	-23.860%
2025-11-24	5.5000	5.5000	5.5000	5.5000	+7.843%	1	289	-8.909%
2025-11-21	5.2000	5.2000	5.0000	5.1000	+1.190%	62	289	-1.765%
2025-11-20	5.2000	5.2000	5.0400	5.0400	-20.000%	6	228	-0.595%
2025-11-19	6.3000	6.3000	6.3000	6.3000	+30.705%	1	223	-20.476%
2025-11-17	5.0000	5.0000	4.8200	4.8200	-22.756%	8	223	+3.942%
2025-11-14	6.5000	6.5000	6.2400	6.2400	+11.828%	19	216	-19.712%
2025-11-13	5.6000	5.6000	5.5700	5.5800	+18.723%	19	216	-10.215%
2025-11-12	4.7000	4.7000	4.7000	4.7000	-6.000%	1	216	+6.596%
2025-11-10	4.9000	5.0000	4.9000	5.0000	+19.048%	101	215	+0.200%
2025-11-07	3.9500	4.5000	3.9500	4.2000	-11.950%	108	114	+19.286%
2025-11-05	4.6000	4.7700	4.6000	4.7700	-8.269%	3	206	+5.031%
2025-11-04	5.2000	5.2000	5.2000	5.2000	+10.638%	1	203	-3.654%
2025-11-03	4.8000	4.8000	4.6000	4.7000	-12.963%	11	194	+6.596%
2025-10-29	5.3000	5.4000	5.3000	5.4000	-12.903%	3	194	-7.222%
2025-10-27	6.2000	6.2000	6.2000	6.2000	-4.615%	2	192	-19.194%
2025-10-24	6.5000	6.5000	6.5000	6.5000	+20.370%	100	192	-22.923%
2025-10-22	5.5300	5.5300	5.4000	5.4000	-10.150%	3	92	-7.222%
2025-10-17	6.3000	6.3000	6.0100	6.0100	-24.875%	11	92	-16.639%
2025-10-15	9.0000	9.0000	8.0000	8.0000	-7.514%	2	96	-37.375%
2025-10-14	8.6500	8.6500	8.6500	8.6500	+6.790%	5	94	-42.081%
2025-10-13	8.1000	8.1000	8.1000	8.1000	+1.250%	1	89	-38.148%
2025-10-10	8.2000	8.2000	8.0000	8.0000	-12.088%	6	90	-37.375%
2025-10-09	9.5000	9.5000	9.1000	9.1000	-0.110%	2	89	-44.945%
2025-10-08	8.9200	9.1100	8.8000	9.1100	-2.043%	9	87	-45.005%
2025-10-07	9.3000	9.3000	9.3000	9.3000	+3.333%	1	78	-46.129%
2025-10-06	9.0000	9.0000	9.0000	9.0000	-9.091%	2	77	-44.333%
2025-10-03	9.9000	9.9000	9.9000	9.9000	+35.989%	3	75	-49.394%
2025-10-02	7.2800	7.2800	7.2800	7.2800	+8.657%	2	72	-31.181%
2025-09-29	6.7000	6.7000	6.7000	6.7000	+9.299%	5	72	-25.224%
2025-09-23	6.0000	6.1300	6.0000	6.1300	0.000%	67	67	-18.271%

.dark-mode .gKb9rr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gKb9rr{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20280121C3ONDS Jan 21 2028 3.00 Call (ONDS280121C00003000)option OPRA

ONDS20280121C3
ONDS Jan 21 2028 3.00 Call (ONDS280121C00003000)
option OPRA