Dark

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

EOD

Aug 13, 2026

6.60-9.589%(-0.70)248

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.4600	6.8800	6.4500	6.6000	-9.589%	248	3,290	0.000%
2026-08-12	7.4400	7.4400	7.3000	7.3000	+2.817%	73	3,245	-9.589%
2026-08-11	6.9700	7.2700	6.8000	7.1000	+5.185%	113	3,237	-7.042%
2026-08-10	6.8000	6.9100	6.7500	6.7500	+4.651%	12	3,188	-2.222%
2026-08-07	6.5000	6.5000	6.4500	6.4500	+7.500%	13	3,179	+2.326%
2026-08-06	6.7000	6.7000	6.0000	6.0000	-8.397%	4	3,172	+10.000%
2026-08-05	6.6000	6.6000	6.5000	6.5500	-0.758%	48	3,172	+0.763%
2026-08-04	6.2500	6.6000	6.2500	6.6000	+12.821%	54	3,143	0.000%
2026-08-03	5.2000	6.0000	5.2000	5.8500	+16.071%	359	3,102	+12.821%
2026-07-31	5.4500	5.4500	5.0400	5.0400	-0.198%	10	3,069	+30.952%
2026-07-30	4.8000	5.2000	4.8000	5.0500	+9.783%	1,053	3,064	+30.693%
2026-07-29	5.0000	5.0000	4.6000	4.6000	-14.019%	39	2,702	+43.478%
2026-07-28	5.2300	5.5000	5.1000	5.3500	-1.835%	121	2,665	+23.364%
2026-07-27	5.5500	5.8000	5.3500	5.4500	-4.386%	401	2,558	+21.101%
2026-07-24	5.5500	5.7500	5.4000	5.7000	+0.885%	332	2,180	+15.789%
2026-07-23	5.7000	5.7000	5.6500	5.6500	-1.910%	43	2,120	+16.814%
2026-07-22	5.8000	6.1300	5.7000	5.7600	+6.077%	40	2,081	+14.583%
2026-07-21	4.8500	5.6500	4.8500	5.4300	+14.316%	300	2,112	+21.547%
2026-07-20	4.7100	4.7500	4.6000	4.7500	+5.556%	65	2,384	+38.947%
2026-07-17	4.2500	4.5500	4.1500	4.5000	+0.223%	30	2,330	+46.667%
2026-07-16	4.8000	4.8000	4.4000	4.4900	-5.672%	51	2,306	+46.993%
2026-07-15	4.9700	5.1000	4.6200	4.7600	-8.462%	37	2,258	+38.655%
2026-07-14	4.9900	5.2000	4.9900	5.2000	+0.971%	26	2,228	+26.923%
2026-07-13	5.0000	5.1500	4.7500	5.1500	+1.980%	38	2,204	+28.155%
2026-07-10	5.2000	5.2000	5.0500	5.0500	-9.173%	99	2,170	+30.693%
2026-07-09	5.5000	5.5600	5.5000	5.5600	+2.583%	124	2,087	+18.705%
2026-07-08	5.2600	5.4200	5.1200	5.4200	+3.633%	53	2,145	+21.771%
2026-07-07	5.4700	5.4700	5.2000	5.2300	-8.885%	117	2,122	+26.195%
2026-07-06	5.7500	5.7500	5.4000	5.7400	+8.302%	117	2,037	+14.983%
2026-07-02	5.7900	5.7900	5.2700	5.3000	-8.778%	125	1,870	+24.528%
2026-07-01	5.9200	6.0500	5.6900	5.8100	-3.005%	52	1,870	+13.597%
2026-06-30	6.3200	6.3200	5.8000	5.9900	+1.871%	4	1,839	+10.184%
2026-06-29	5.6500	5.8800	5.5000	5.8800	+5.946%	134	1,837	+12.245%
2026-06-26	5.4000	5.6800	5.3600	5.5500	-7.500%	154	1,868	+18.919%
2026-06-25	5.4000	6.0000	5.2000	6.0000	+10.092%	86	1,766	+10.000%
2026-06-24	5.9300	5.9900	5.4300	5.4500	-13.217%	123	1,737	+21.101%
2026-06-23	6.5100	6.6000	6.2800	6.2800	-4.848%	18	1,637	+5.096%
2026-06-22	6.6500	6.6500	6.6000	6.6000	-2.941%	15	1,624	0.000%
2026-06-18	6.8200	6.8600	6.6600	6.8000	-2.996%	138	1,464	-2.941%
2026-06-17	6.8600	7.1000	6.8500	7.0100	+1.890%	36	1,464	-5.849%
2026-06-16	7.1000	7.1000	6.8800	6.8800	-5.103%	30	1,464	-4.070%
2026-06-15	7.5300	7.5300	7.2000	7.2500	+4.317%	45	1,417	-8.966%
2026-06-12	6.9500	6.9500	6.9500	6.9500	-2.933%	3	1,417	-5.036%
2026-06-10	7.6500	7.6500	7.1500	7.1600	-2.186%	25	1,417	-7.821%
2026-06-09	7.5400	7.5500	6.9500	7.3200	-8.955%	40	1,407	-9.836%
2026-06-05	8.9400	9.0000	8.0400	8.0400	-10.667%	63	1,372	-17.910%
2026-06-04	9.0000	9.0000	9.0000	9.0000	-4.459%	1	1,363	-26.667%
2026-06-03	9.5000	9.6700	9.3500	9.4200	-14.751%	27	1,362	-29.936%
2026-06-02	11.6500	11.6500	10.7500	11.0500	-0.897%	10	1,350	-40.271%
2026-06-01	10.8200	11.2800	10.7000	11.1500	+5.189%	31	1,347	-40.807%
2026-05-29	9.6000	10.6000	9.6000	10.6000	-1.119%	14	1,340	-37.736%
2026-05-28	10.0000	11.0500	10.0000	10.7200	+22.514%	46	1,352	-38.433%
2026-05-27	8.0000	8.7500	7.9500	8.7500	+16.667%	100	1,359	-24.571%
2026-05-26	7.1500	8.0000	7.1500	7.5000	+5.189%	14	1,412	-12.000%
2026-05-22	6.9500	7.1300	6.8400	7.1300	+4.088%	17	1,408	-7.433%
2026-05-21	7.0000	7.0000	6.8000	6.8500	-3.521%	14	1,394	-3.650%
2026-05-20	7.0500	7.1000	7.0300	7.1000	+3.953%	12	1,394	-7.042%
2026-05-19	7.5000	7.5000	6.8300	6.8300	-8.933%	5	1,379	-3.367%
2026-05-18	8.2100	8.2100	7.2500	7.5000	-9.420%	27	1,379	-12.000%
2026-05-15	9.3000	9.3000	8.2800	8.2800	-8.508%	13	1,379	-20.290%
2026-05-14	7.5700	9.0500	7.5700	9.0500	+36.090%	37	1,355	-27.072%
2026-05-12	6.6000	6.7500	6.6000	6.6500	-6.601%	52	1,375	-0.752%
2026-05-11	6.4300	7.1200	6.4300	7.1200	+6.428%	26	1,375	-7.303%
2026-05-08	6.4400	6.6900	6.4400	6.6900	+0.602%	106	1,417	-1.345%
2026-05-07	6.7500	6.8000	6.5000	6.6500	-3.623%	57	1,346	-0.752%
2026-05-06	6.8800	7.0000	6.8500	6.9000	-2.817%	32	1,301	-4.348%
2026-05-05	6.9500	7.1700	6.9500	7.1000	-4.698%	117	1,295	-7.042%
2026-05-04	7.5500	7.5500	7.3500	7.4500	-1.325%	7	1,342	-11.409%
2026-05-01	7.6000	7.6700	7.2700	7.5500	-0.919%	21	1,338	-12.583%
2026-04-30	7.3000	7.6500	7.2500	7.6200	+5.687%	1,057	1,338	-13.386%
2026-04-29	7.5000	7.5000	7.2100	7.2100	-13.133%	12	1,480	-8.460%
2026-04-28	8.4100	8.4100	8.3000	8.3000	-2.582%	3	1,474	-20.482%
2026-04-27	8.1700	8.5200	8.1700	8.5200	+6.500%	2	1,475	-22.535%
2026-04-23	8.0000	8.0000	8.0000	8.0000	-6.977%	1	1,474	-17.500%
2026-04-22	8.6000	8.6000	8.5500	8.6000	+1.296%	13	1,474	-23.256%
2026-04-20	7.3000	8.5000	7.3000	8.4900	+13.807%	15	1,463	-22.261%
2026-04-17	8.0000	8.1000	7.4600	7.4600	-1.061%	8	1,463	-11.528%
2026-04-16	7.5100	7.5400	7.5100	7.5400	+3.288%	7	1,464	-12.467%
2026-04-15	7.2500	7.4500	7.2500	7.3000	+1.108%	5	1,464	-9.589%
2026-04-14	7.2200	7.2200	7.2200	7.2200	+0.979%	2	1,465	-8.587%
2026-04-13	7.1000	7.2000	7.1000	7.1500	+3.623%	7	1,465	-7.692%
2026-04-10	7.0000	7.0000	6.9000	6.9000	-3.497%	24	1,464	-4.348%
2026-04-09	7.0800	7.1500	7.0800	7.1500	-1.379%	5	1,462	-7.692%
2026-04-08	8.0000	8.0000	7.1600	7.2500	-0.685%	25	1,461	-8.966%
2026-04-07	7.3000	7.3000	7.3000	7.3000	-0.815%	1	1,452	-9.589%
2026-04-06	7.8000	7.8000	7.3600	7.3600	+5.444%	5	1,452	-10.326%
2026-04-01	6.9000	6.9800	6.9000	6.9800	-0.286%	52	1,449	-5.444%
2026-03-31	6.4500	7.0000	6.4500	7.0000	+19.863%	4	1,447	-5.714%
2026-03-30	6.5500	6.5500	5.8400	5.8400	-9.034%	72	1,447	+13.014%
2026-03-27	7.2500	7.2500	6.4200	6.4200	-13.360%	401	1,404	+2.804%
2026-03-26	7.8100	7.9000	7.4100	7.4100	-8.519%	15	1,273	-10.931%
2026-03-25	8.7500	8.7500	8.1000	8.1000	-5.814%	20	1,270	-18.519%
2026-03-24	8.5000	8.8200	8.5000	8.6000	-4.444%	12	1,250	-23.256%
2026-03-23	8.5000	9.0000	8.5000	9.0000	+15.385%	5	1,249	-26.667%
2026-03-20	8.1000	8.1000	7.7500	7.8000	-13.333%	9	1,244	-15.385%
2026-03-19	8.2200	9.0000	7.9000	9.0000	0.000%	11	1,236	-26.667%
2026-03-18	9.0000	9.0000	9.0000	9.0000	+3.806%	1	1,225	-26.667%
2026-03-17	8.5800	8.6700	8.4000	8.6700	+4.964%	6	1,224	-23.875%
2026-03-16	8.1100	8.2600	8.1100	8.2600	-4.398%	6	1,225	-20.097%
2026-03-13	8.5800	8.6400	8.5800	8.6400	+1.647%	6	1,223	-23.611%
2026-03-12	8.5000	8.5000	8.5000	8.5000	+12.137%	1	1,226	-22.353%
2026-03-11	8.1500	8.1500	7.5800	7.5800	-0.915%	3	1,225	-12.929%
2026-03-10	7.6500	7.6500	7.6500	7.6500	+1.325%	1	1,226	-13.725%
2026-03-09	7.7800	7.7800	7.2500	7.5500	-4.430%	97	1,225	-12.583%
2026-03-06	8.9800	8.9800	7.9000	7.9000	-7.059%	6	1,134	-16.456%
2026-03-05	8.4000	8.5000	8.1600	8.5000	+4.167%	53	1,130	-22.353%
2026-03-04	8.1000	8.1600	7.9500	8.1600	+2.000%	10	1,079	-19.118%
2026-03-03	9.0000	9.0000	7.9500	8.0000	+5.402%	110	1,079	-17.500%
2026-02-27	7.5900	7.5900	7.5900	7.5900	-5.125%	10	1,074	-13.043%
2026-02-26	8.2500	8.2500	8.0000	8.0000	-10.112%	71	1,074	-17.500%
2026-02-20	8.9000	8.9000	8.9000	8.9000	+7.748%	1	1,124	-25.843%
2026-02-18	8.1600	8.2600	8.1600	8.2600	+9.115%	16	1,125	-20.097%
2026-02-17	6.9500	7.6000	6.9500	7.5700	-1.046%	22	1,125	-12.814%
2026-02-13	7.6500	7.6500	7.6500	7.6500	+10.072%	5	1,115	-13.725%
2026-02-11	7.6000	7.6000	6.9500	6.9500	-11.802%	3	1,115	-5.036%
2026-02-10	7.9400	7.9600	7.8800	7.8800	-4.369%	4	1,116	-16.244%
2026-02-09	7.6500	8.2400	7.6500	8.2400	+8.421%	183	1,115	-19.903%
2026-02-06	7.6000	7.6000	7.6000	7.6000	+9.353%	1	934	-13.158%
2026-02-05	7.4000	7.4000	6.9200	6.9500	-10.323%	7	933	-5.036%
2026-02-04	8.8900	8.8900	7.7500	7.7500	-13.889%	8	929	-14.839%
2026-02-03	9.0000	9.0000	9.0000	9.0000	+2.857%	1	929	-26.667%
2026-02-02	8.3100	8.7500	8.0500	8.7500	+3.184%	9	930	-24.571%
2026-01-30	9.0000	9.0000	8.3000	8.4800	-7.826%	231	935	-22.170%
2026-01-29	9.7000	9.7000	9.2000	9.2000	-13.777%	9	926	-28.261%
2026-01-28	11.3400	11.3400	10.6400	10.6700	+9.324%	315	917	-38.144%
2026-01-27	9.7600	9.7600	9.7600	9.7600	+6.667%	2	939	-32.377%
2026-01-26	9.3000	9.3000	9.1500	9.1500	-14.486%	4	938	-27.869%
2026-01-22	10.7000	10.7000	10.7000	10.7000	+0.564%	1	938	-38.318%
2026-01-21	12.2000	12.2000	10.3900	10.6400	-6.173%	21	937	-37.970%
2026-01-20	10.0000	11.3400	10.0000	11.3400	+7.285%	16	931	-41.799%
2026-01-16	10.2000	10.5700	10.2000	10.5700	-10.043%	5	918	-37.559%
2026-01-15	11.7500	11.7500	11.7500	11.7500	+6.818%	10	918	-43.830%
2026-01-14	11.0000	11.0000	11.0000	11.0000	-4.927%	1	908	-40.000%
2026-01-13	11.7100	11.7100	11.5700	11.5700	+5.182%	3	909	-42.956%
2026-01-12	12.5900	12.5900	11.0000	11.0000	-6.780%	6	906	-40.000%
2026-01-09	12.4500	12.4500	11.6000	11.8000	-2.479%	4	905	-44.068%
2026-01-08	11.5500	12.7000	11.5500	12.1000	+15.900%	5	906	-45.455%
2026-01-07	10.7500	10.7500	10.4400	10.4400	-5.005%	2	901	-36.782%
2026-01-06	10.5000	10.9900	10.5000	10.9900	+4.667%	5	903	-39.945%
2026-01-05	9.5700	10.5000	9.5000	10.5000	+16.667%	25	906	-37.143%
2026-01-02	8.4000	9.0000	8.4000	9.0000	+10.701%	3	901	-26.667%
2025-12-31	7.7000	8.2000	7.7000	8.1300	+9.717%	8	904	-18.819%
2025-12-30	7.3000	7.4200	7.3000	7.4100	+8.971%	8	904	-10.931%
2025-12-29	6.9400	6.9400	6.8000	6.8000	-2.857%	5	905	-2.941%
2025-12-26	7.4100	7.4100	6.9300	7.0000	-0.568%	114	905	-5.714%
2025-12-23	7.7000	7.7000	7.0400	7.0400	-8.571%	53	796	-6.250%
2025-12-22	7.8000	7.8300	7.7000	7.7000	+5.769%	6	772	-14.286%
2025-12-19	6.4000	7.2800	6.4000	7.2800	+12.000%	33	775	-9.341%
2025-12-16	6.3900	6.5000	6.3900	6.5000	+4.502%	5	808	+1.538%
2025-12-15	6.9000	6.9000	6.0700	6.2200	-18.158%	214	807	+6.109%
2025-12-12	7.6000	7.6000	7.6000	7.6000	+5.556%	1	813	-13.158%
2025-12-11	7.2000	7.2000	7.2000	7.2000	+1.983%	2	810	-8.333%
2025-12-10	7.1000	7.2500	7.0100	7.0600	-2.216%	186	810	-6.516%
2025-12-09	7.3000	7.3000	7.2200	7.2200	-6.234%	20	717	-8.587%
2025-12-08	7.4500	7.9000	7.4500	7.7000	+1.316%	113	707	-14.286%
2025-12-05	7.6000	7.6000	7.2300	7.6000	+1.333%	102	597	-13.158%
2025-12-04	7.3000	7.5000	7.3000	7.5000	+13.636%	6	514	-12.000%
2025-12-03	6.3800	6.6000	6.1100	6.6000	-3.509%	206	514	0.000%
2025-12-02	6.8400	6.8400	6.8400	6.8400	+9.615%	2	308	-3.509%
2025-12-01	6.4200	6.4200	6.1200	6.2400	-5.167%	17	306	+5.769%
2025-11-26	6.4700	6.5800	6.4700	6.5800	+19.636%	39	289	+0.304%
2025-11-24	5.5000	5.5000	5.5000	5.5000	+7.843%	1	289	+20.000%
2025-11-21	5.2000	5.2000	5.0000	5.1000	+1.190%	62	289	+29.412%
2025-11-20	5.2000	5.2000	5.0400	5.0400	-20.000%	6	228	+30.952%
2025-11-19	6.3000	6.3000	6.3000	6.3000	+30.705%	1	223	+4.762%
2025-11-17	5.0000	5.0000	4.8200	4.8200	-22.756%	8	223	+36.929%
2025-11-14	6.5000	6.5000	6.2400	6.2400	+11.828%	19	216	+5.769%
2025-11-13	5.6000	5.6000	5.5700	5.5800	+18.723%	19	216	+18.280%
2025-11-12	4.7000	4.7000	4.7000	4.7000	-6.000%	1	216	+40.426%
2025-11-10	4.9000	5.0000	4.9000	5.0000	+19.048%	101	215	+32.000%
2025-11-07	3.9500	4.5000	3.9500	4.2000	-11.950%	108	114	+57.143%
2025-11-05	4.6000	4.7700	4.6000	4.7700	-8.269%	3	206	+38.365%
2025-11-04	5.2000	5.2000	5.2000	5.2000	+10.638%	1	203	+26.923%
2025-11-03	4.8000	4.8000	4.6000	4.7000	-12.963%	11	194	+40.426%
2025-10-29	5.3000	5.4000	5.3000	5.4000	-12.903%	3	194	+22.222%
2025-10-27	6.2000	6.2000	6.2000	6.2000	-4.615%	2	192	+6.452%
2025-10-24	6.5000	6.5000	6.5000	6.5000	+20.370%	100	192	+1.538%
2025-10-22	5.5300	5.5300	5.4000	5.4000	-10.150%	3	92	+22.222%
2025-10-17	6.3000	6.3000	6.0100	6.0100	-24.875%	11	92	+9.817%
2025-10-15	9.0000	9.0000	8.0000	8.0000	-7.514%	2	96	-17.500%
2025-10-14	8.6500	8.6500	8.6500	8.6500	+6.790%	5	94	-23.699%
2025-10-13	8.1000	8.1000	8.1000	8.1000	+1.250%	1	89	-18.519%
2025-10-10	8.2000	8.2000	8.0000	8.0000	-12.088%	6	90	-17.500%
2025-10-09	9.5000	9.5000	9.1000	9.1000	-0.110%	2	89	-27.473%
2025-10-08	8.9200	9.1100	8.8000	9.1100	-2.043%	9	87	-27.552%
2025-10-07	9.3000	9.3000	9.3000	9.3000	+3.333%	1	78	-29.032%
2025-10-06	9.0000	9.0000	9.0000	9.0000	-9.091%	2	77	-26.667%
2025-10-03	9.9000	9.9000	9.9000	9.9000	+35.989%	3	75	-33.333%
2025-10-02	7.2800	7.2800	7.2800	7.2800	+8.657%	2	72	-9.341%
2025-09-29	6.7000	6.7000	6.7000	6.7000	+9.299%	5	72	-1.493%
2025-09-23	6.0000	6.1300	6.0000	6.1300	0.000%	67	67	+7.667%

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