Dark

ONDS20280121C30
ONDS Jan 21 2028 30.00 Call (ONDS280121C00030000)
option OPRA

EOD

Sep 29, 2026

0.61000.000%(0.0000)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6600	0.6600	0.5500	0.6100	0.000%	150	75,572	0.000%
2026-09-28	0.6000	0.6800	0.5700	0.6100	-1.613%	172	75,671	0.000%
2026-09-25	0.6800	0.7000	0.6100	0.6200	-7.463%	3,188	75,699	-1.613%
2026-09-24	0.5800	0.6700	0.5500	0.6700	+6.349%	116	74,382	-8.955%
2026-09-23	0.6600	0.6900	0.6200	0.6300	0.000%	242	74,394	-3.175%
2026-09-22	0.6200	0.6700	0.6000	0.6300	+1.613%	473	74,431	-3.175%
2026-09-21	0.6000	0.6500	0.5900	0.6200	0.000%	773	74,449	-1.613%
2026-09-18	0.6400	0.6700	0.6000	0.6200	-11.429%	519	74,282	-1.613%
2026-09-17	0.6800	0.7100	0.6100	0.7000	+16.667%	190	74,280	-12.857%
2026-09-16	0.6100	0.6800	0.6000	0.6000	-6.250%	3,067	74,269	+1.667%
2026-09-15	0.6900	0.7000	0.6400	0.6400	-4.478%	55	77,129	-4.688%
2026-09-14	0.6300	0.7200	0.6300	0.6700	+1.515%	210	77,166	-8.955%
2026-09-11	0.6700	0.8200	0.6500	0.6600	-4.348%	216	77,100	-7.576%
2026-09-10	0.6700	0.7700	0.6400	0.6900	-1.429%	1,662	77,127	-11.594%
2026-09-09	0.7400	0.7700	0.6900	0.7000	-10.256%	229	77,072	-12.857%
2026-09-08	0.8000	0.8600	0.7600	0.7800	-1.266%	374	77,052	-21.795%
2026-09-04	0.7400	0.8000	0.7300	0.7900	+1.282%	380	76,995	-22.785%
2026-09-03	0.7800	0.8700	0.7600	0.7800	0.000%	190	76,995	-21.795%
2026-09-02	0.6500	0.7900	0.6500	0.7800	+16.418%	702	76,958	-21.795%
2026-09-01	0.7700	0.7900	0.6200	0.6700	-19.277%	2,605	77,474	-8.955%
2026-08-31	0.9000	1.0400	0.8000	0.8300	-12.632%	1,029	77,844	-26.506%
2026-08-28	1.1500	1.1500	0.9100	0.9500	-22.131%	1,859	78,171	-35.789%
2026-08-27	1.1500	1.2200	1.1000	1.2200	+16.190%	209	79,294	-50.000%
2026-08-26	1.0500	1.0800	0.9700	1.0500	-3.670%	241	79,218	-41.905%
2026-08-25	1.1500	1.1500	1.0500	1.0900	-6.034%	738	79,328	-44.037%
2026-08-24	1.2700	1.2700	1.1000	1.1600	-7.200%	176	78,814	-47.414%
2026-08-21	1.2200	1.3100	1.1800	1.2500	+5.932%	121	78,914	-51.200%
2026-08-20	1.4000	1.4000	1.0700	1.1800	-12.593%	1,789	78,912	-48.305%
2026-08-19	1.4000	1.4600	1.2800	1.3500	-3.571%	422	80,442	-54.815%
2026-08-18	1.4800	1.5600	1.3500	1.4000	-7.285%	256	80,327	-56.429%
2026-08-17	1.5500	1.5500	1.3700	1.5100	-3.822%	359	80,230	-59.603%
2026-08-14	1.7000	1.7400	1.5100	1.5700	+2.614%	1,588	80,213	-61.146%
2026-08-13	1.5800	1.8300	1.3700	1.5300	-19.895%	804	79,692	-60.131%
2026-08-12	1.9900	2.0000	1.8500	1.9100	+0.526%	3,011	79,747	-68.063%
2026-08-11	1.9100	1.9900	1.7700	1.9000	0.000%	4,819	78,570	-67.895%
2026-08-10	1.9100	2.0000	1.7900	1.9000	+3.825%	808	76,190	-67.895%
2026-08-07	1.7700	1.8300	1.6600	1.8300	+5.780%	307	76,159	-66.667%
2026-08-06	1.5500	1.8500	1.5500	1.7300	+2.976%	463	76,052	-64.740%
2026-08-05	1.6900	1.7000	1.6000	1.6800	+8.387%	803	76,057	-63.690%
2026-08-04	1.6200	1.7000	1.4900	1.5500	+10.714%	1,504	76,162	-60.645%
2026-08-03	1.2100	1.5300	1.1600	1.4000	+12.903%	987	75,540	-56.429%
2026-07-31	1.3000	1.3000	1.1200	1.2400	-0.800%	1,073	75,417	-50.806%
2026-07-30	1.0300	1.2500	1.0300	1.2500	+22.549%	512	75,179	-51.200%
2026-07-29	1.2600	1.3000	1.0000	1.0200	-20.930%	264	75,108	-40.196%
2026-07-28	1.2000	1.3400	1.1000	1.2900	-2.273%	273	75,072	-52.713%
2026-07-27	1.3700	1.3800	1.2800	1.3200	-0.752%	171	75,115	-53.788%
2026-07-24	1.3400	1.3900	1.2000	1.3300	0.000%	260	74,999	-54.135%
2026-07-23	1.4400	1.4400	1.2900	1.3300	+4.724%	134	74,959	-54.135%
2026-07-22	1.2700	1.6100	1.2600	1.2700	+2.419%	1,811	74,983	-51.969%
2026-07-21	0.9900	1.2900	0.9900	1.2400	+31.915%	256	73,836	-50.806%
2026-07-20	0.9700	1.0100	0.8700	0.9400	+8.046%	219	73,766	-35.106%
2026-07-17	0.8500	0.9100	0.8000	0.8700	-1.136%	1,565	73,702	-29.885%
2026-07-16	0.9200	0.9500	0.8500	0.8800	-7.368%	589	74,546	-30.682%
2026-07-15	1.1000	1.1000	0.8800	0.9500	-12.844%	697	74,697	-35.789%
2026-07-14	1.1000	1.1000	0.9700	1.0900	+14.737%	407	74,354	-44.037%
2026-07-13	1.0900	1.0900	0.9500	0.9500	-10.377%	325	74,322	-35.789%
2026-07-10	1.2400	1.2400	1.0000	1.0600	-10.169%	91	74,487	-42.453%
2026-07-09	1.2000	1.2500	1.1500	1.1800	+6.306%	177	74,477	-48.305%
2026-07-08	1.1800	1.1800	1.0200	1.1100	+0.909%	736	74,451	-45.045%
2026-07-07	1.2400	1.3000	1.0900	1.1000	-6.780%	284	74,088	-44.545%
2026-07-06	1.1100	1.2600	1.1000	1.1800	+4.425%	1,113	74,115	-48.305%
2026-07-02	1.2800	1.4200	1.1000	1.1300	-14.394%	624	74,002	-46.018%
2026-07-01	1.3500	1.4500	1.2700	1.3200	-7.042%	713	74,002	-53.788%
2026-06-30	1.4000	1.5300	1.3200	1.4200	+5.185%	435	74,064	-57.042%
2026-06-29	1.3300	1.3800	1.2200	1.3500	+6.299%	349	74,045	-54.815%
2026-06-26	1.1500	1.3200	1.1500	1.2700	+5.833%	500	74,005	-51.969%
2026-06-25	1.3300	1.3300	1.1000	1.2000	0.000%	722	74,005	-49.167%
2026-06-24	1.4800	1.5400	1.2000	1.2000	-20.000%	1,826	74,057	-49.167%
2026-06-23	1.6000	1.6900	1.5000	1.5000	-11.765%	614	74,661	-59.333%
2026-06-22	1.9000	1.9000	1.6500	1.7000	-5.028%	662	74,753	-64.118%
2026-06-18	1.9100	1.9100	1.7000	1.7900	-0.556%	528	74,910	-65.922%
2026-06-17	1.9400	1.9600	1.8000	1.8000	-2.174%	130	74,910	-66.111%
2026-06-16	2.0000	2.1000	1.8000	1.8400	-8.000%	622	74,910	-66.848%
2026-06-15	2.1100	2.2100	1.9700	2.0000	+1.010%	961	73,491	-69.500%
2026-06-12	2.1000	2.2500	1.9200	1.9800	-11.607%	1,813	73,491	-69.192%
2026-06-11	2.0900	2.4000	2.0000	2.2400	+11.443%	4,895	73,491	-72.768%
2026-06-10	2.3100	2.4500	2.0100	2.0100	-12.227%	2,330	70,756	-69.652%
2026-06-09	2.6500	2.7000	2.0600	2.2900	-14.870%	1,805	68,660	-73.362%
2026-06-08	2.8200	3.0000	2.6600	2.6900	-3.929%	394	68,025	-77.323%
2026-06-05	3.4500	3.4500	2.6800	2.8000	-21.127%	1,637	67,825	-78.214%
2026-06-04	3.3000	3.7500	3.1500	3.5500	+4.412%	1,477	68,434	-82.817%
2026-06-03	4.2000	4.2000	3.3100	3.4000	-23.596%	1,933	67,678	-82.059%
2026-06-02	4.2900	4.8000	4.2500	4.4500	-0.224%	449	67,769	-86.292%
2026-06-01	4.2500	4.6500	4.0500	4.4600	+1.364%	1,749	67,778	-86.323%
2026-05-29	4.2000	4.4000	3.2500	4.4000	+7.317%	1,792	66,739	-86.136%
2026-05-28	2.9500	4.2500	2.9500	4.1000	+70.833%	6,002	66,531	-85.122%
2026-05-27	2.0600	2.7400	2.0400	2.4000	+20.603%	1,061	63,412	-74.583%
2026-05-26	1.7700	2.1700	1.7500	1.9900	+19.880%	2,886	62,944	-69.347%
2026-05-22	1.7200	1.8000	1.6600	1.6600	-2.353%	260	61,408	-63.253%
2026-05-21	1.7400	1.7500	1.5700	1.7000	-2.299%	962	61,383	-64.118%
2026-05-20	1.7000	1.8300	1.6800	1.7400	+2.353%	989	61,383	-64.943%
2026-05-19	1.7900	1.8400	1.6500	1.7000	-10.053%	746	61,264	-64.118%
2026-05-18	2.2000	2.2000	1.6400	1.8900	-16.372%	2,129	61,264	-67.725%
2026-05-15	2.2900	2.8800	2.0600	2.2600	-5.439%	1,067	61,264	-73.009%
2026-05-14	1.7700	2.6000	1.6900	2.3900	+62.585%	4,275	60,982	-74.477%
2026-05-13	1.4200	1.5900	1.3400	1.4700	+0.685%	747	59,168	-58.503%
2026-05-12	1.5000	1.5200	1.3500	1.4600	-10.976%	249	59,168	-58.219%
2026-05-11	1.4300	1.6500	1.3400	1.6400	+10.811%	890	59,168	-62.805%
2026-05-08	1.3000	1.4800	1.3000	1.4800	+10.448%	782	59,275	-58.784%
2026-05-07	1.5000	1.5200	1.3400	1.3400	-14.103%	330	59,557	-54.478%
2026-05-06	1.5300	1.5700	1.4200	1.5600	-0.637%	298	59,576	-60.897%
2026-05-05	1.6600	1.6600	1.5100	1.5700	-8.721%	439	59,657	-61.146%
2026-05-04	1.9000	1.9700	1.7200	1.7200	-10.417%	174	59,640	-64.535%
2026-05-01	1.8500	2.0200	1.7400	1.9200	+3.226%	1,102	58,944	-68.229%
2026-04-30	1.7200	1.8800	1.6500	1.8600	+7.514%	555	58,944	-67.204%
2026-04-29	2.0000	2.0000	1.6900	1.7300	-13.930%	711	58,917	-64.740%
2026-04-28	2.3200	2.4000	2.0100	2.0100	-14.468%	483	58,895	-69.652%
2026-04-27	1.9900	2.3500	1.9600	2.3500	+14.634%	3,389	58,583	-74.043%
2026-04-24	2.1600	2.2200	1.9800	2.0500	-4.651%	822	57,293	-70.244%
2026-04-23	2.2500	2.2500	1.9700	2.1500	-9.664%	857	57,540	-71.628%
2026-04-22	2.6300	2.6800	2.3300	2.3800	+0.422%	579	57,835	-74.370%
2026-04-21	2.3200	2.5700	2.3200	2.3700	+4.867%	301	57,817	-74.262%
2026-04-20	1.7800	2.4200	1.7800	2.2600	+26.257%	568	57,817	-73.009%
2026-04-17	1.9700	2.0400	1.7600	1.7900	-4.278%	814	57,517	-65.922%
2026-04-16	1.9300	1.9900	1.7500	1.8700	+3.889%	317	57,491	-67.380%
2026-04-15	1.6500	1.8000	1.6200	1.8000	+11.111%	236	57,361	-66.111%
2026-04-14	1.7700	1.8000	1.5500	1.6200	-3.571%	988	57,206	-62.346%
2026-04-13	1.6200	1.7900	1.5000	1.6800	0.000%	1,627	57,460	-63.690%
2026-04-10	1.7100	1.7500	1.6400	1.6800	+3.067%	55	57,243	-63.690%
2026-04-09	1.8300	1.8300	1.5700	1.6300	-7.386%	384	57,241	-62.577%
2026-04-08	1.9500	1.9500	1.7600	1.7600	+1.149%	4,039	57,038	-65.341%
2026-04-07	1.8200	1.8200	1.6200	1.7400	-4.396%	82	56,655	-64.943%
2026-04-06	1.8800	1.9800	1.7400	1.8200	-3.191%	197	56,698	-66.484%
2026-04-02	1.5100	1.9100	1.4300	1.8800	+17.500%	374	56,431	-67.553%
2026-04-01	1.7500	1.8000	1.6000	1.6000	-5.325%	318	56,431	-61.875%
2026-03-31	1.5000	1.7600	1.4300	1.6900	+20.714%	1,501	56,255	-63.905%
2026-03-30	1.7000	1.8500	1.3000	1.4000	-20.000%	1,275	56,389	-56.429%
2026-03-27	1.8000	1.9000	1.6500	1.7500	-12.500%	813	56,215	-65.143%
2026-03-26	2.3100	2.3200	1.9900	2.0000	-18.367%	1,043	56,213	-69.500%
2026-03-25	2.7700	2.8200	2.4400	2.4500	-5.039%	425	55,850	-75.102%
2026-03-24	2.9500	3.2000	2.5300	2.5800	-11.340%	4,386	55,705	-76.357%
2026-03-23	2.6600	2.9400	2.5600	2.9100	+11.923%	2,468	53,656	-79.038%
2026-03-20	2.6500	2.6500	2.3800	2.6000	-5.797%	992	52,436	-76.538%
2026-03-19	2.4700	2.7900	2.4000	2.7600	+6.154%	1,766	52,247	-77.899%
2026-03-18	2.8100	2.8900	2.5700	2.6000	-4.762%	4,928	51,674	-76.538%
2026-03-17	2.6800	2.7900	2.5000	2.7300	+8.333%	1,742	50,926	-77.656%
2026-03-16	2.8600	2.8600	2.3800	2.5200	+0.800%	5,250	49,841	-75.794%
2026-03-13	2.7500	2.9100	2.4200	2.5000	-6.367%	5,476	46,021	-75.600%
2026-03-12	2.5000	3.0500	2.3000	2.6700	+8.980%	17,249	43,416	-77.154%
2026-03-11	2.5200	2.7900	2.2700	2.4500	-2.778%	4,252	31,919	-75.102%
2026-03-10	2.5800	2.7900	2.4600	2.5200	+2.439%	3,211	31,216	-75.794%
2026-03-09	2.5000	2.6000	2.2900	2.4600	-5.385%	526	30,506	-75.203%
2026-03-06	2.6600	3.4300	2.5500	2.6000	-8.772%	13,854	30,598	-76.538%
2026-03-05	2.8300	3.0000	2.6000	2.8500	-3.061%	2,637	21,499	-78.596%
2026-03-04	3.0500	3.1900	2.6100	2.9400	+0.685%	3,668	19,457	-79.252%
2026-03-03	3.0000	3.3500	2.7100	2.9200	-7.302%	3,355	17,206	-79.110%
2026-03-02	3.1000	4.1700	3.0500	3.1500	+9.375%	1,928	14,564	-80.635%
2026-02-27	2.8500	3.0500	2.6300	2.8800	-0.690%	1,132	13,092	-78.819%
2026-02-26	3.1500	3.2500	2.9000	2.9000	-3.333%	994	13,649	-78.966%
2026-02-25	3.3000	3.4500	3.0000	3.0000	-6.250%	831	12,531	-79.667%
2026-02-24	2.9000	3.2000	2.9000	3.2000	+1.587%	509	12,531	-80.938%
2026-02-23	2.9900	3.3000	2.9900	3.1500	-4.545%	90	12,171	-80.635%
2026-02-20	3.7000	3.9100	3.0500	3.3000	-14.508%	601	12,224	-81.515%
2026-02-19	3.5000	3.8600	3.5000	3.8600	+10.286%	368	11,897	-84.197%
2026-02-18	3.1500	3.6200	3.0000	3.5000	+14.754%	210	11,864	-82.571%
2026-02-17	2.4300	3.1500	2.3000	3.0500	+10.108%	487	11,752	-80.000%
2026-02-13	2.7200	3.0000	2.6500	2.7700	+4.924%	615	11,723	-77.978%
2026-02-12	2.8000	2.8000	2.5700	2.6400	-2.941%	90	11,723	-76.894%
2026-02-11	3.1500	3.1500	2.6200	2.7200	-9.333%	275	11,746	-77.574%
2026-02-10	3.3500	3.5000	3.0000	3.0000	-12.536%	534	11,674	-79.667%
2026-02-09	3.1500	3.5500	3.1500	3.4300	+14.333%	250	11,217	-82.216%
2026-02-06	2.3000	3.1500	2.3000	3.0000	+27.119%	505	11,048	-79.667%
2026-02-05	2.9000	3.1500	2.3500	2.3600	-20.000%	1,303	11,214	-74.153%
2026-02-04	3.9000	3.9000	2.7500	2.9500	-24.552%	1,968	11,911	-79.322%
2026-02-03	3.6000	4.0000	3.5000	3.9100	+7.418%	197	10,830	-84.399%
2026-02-02	3.6600	3.8500	3.3000	3.6400	+5.507%	224	10,840	-83.242%
2026-01-30	3.8000	4.0500	3.3400	3.4500	-16.867%	687	10,771	-82.319%
2026-01-29	4.3000	4.5000	3.9500	4.1500	-8.791%	301	10,982	-85.301%
2026-01-28	5.0000	5.0500	4.5000	4.5500	+0.664%	369	10,867	-86.593%
2026-01-27	3.7400	4.6500	3.7000	4.5200	+15.897%	211	10,676	-86.504%
2026-01-26	4.3000	4.9500	3.7000	3.9000	-9.722%	1,011	10,510	-84.359%
2026-01-23	4.5000	4.5500	4.3200	4.3200	-8.085%	245	11,078	-85.880%
2026-01-22	4.7500	5.0500	4.4900	4.7000	+5.618%	637	11,088	-87.021%
2026-01-21	5.3500	5.5500	4.2000	4.4500	-9.184%	419	10,525	-86.292%
2026-01-20	4.0000	5.5000	4.0000	4.9000	+12.644%	2,765	10,670	-87.551%
2026-01-16	5.2800	5.6000	4.3400	4.3500	-13.000%	227	8,138	-85.977%
2026-01-15	5.1500	5.5000	4.8000	5.0000	-1.961%	40	8,138	-87.800%
2026-01-14	5.1000	5.2500	4.6000	5.1000	+0.394%	928	8,115	-88.039%
2026-01-13	5.0000	5.6000	4.8500	5.0800	+6.947%	251	7,206	-87.992%
2026-01-12	5.1500	6.2500	4.5000	4.7500	-8.654%	3,391	7,120	-87.158%
2026-01-09	5.7700	6.5000	5.0500	5.2000	0.000%	4,833	4,430	-88.269%

.dark-mode .Z4jMX8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z4jMX8{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20280121C30ONDS Jan 21 2028 30.00 Call (ONDS280121C00030000)option OPRA

ONDS20280121C30
ONDS Jan 21 2028 30.00 Call (ONDS280121C00030000)
option OPRA