Dark

ONDS20280121C4
ONDS Jan 21 2028 4.00 Call (ONDS280121C00004000)
option OPRA

EOD

Aug 13, 2026

5.90-11.809%(-0.79)728

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.0000	6.4500	5.8000	5.9000	-11.809%	728	17,049	0.000%
2026-08-12	6.8000	6.8500	6.6800	6.6900	+1.364%	676	16,382	-11.809%
2026-08-11	6.3000	6.6000	6.2900	6.6000	+2.644%	38	15,801	-10.606%
2026-08-10	6.3500	6.6000	6.1900	6.4300	+3.710%	683	15,792	-8.243%
2026-08-07	6.0500	6.2000	5.7500	6.2000	+5.983%	7,080	15,179	-4.839%
2026-08-06	5.7500	6.2500	5.6500	5.8500	-1.681%	7,891	11,053	+0.855%
2026-08-05	5.9500	6.0500	5.8500	5.9500	0.000%	5,555	6,586	-0.840%
2026-08-04	5.9000	5.9500	5.7500	5.9500	+8.182%	38	4,465	-0.840%
2026-08-03	4.6000	5.5500	4.6000	5.5000	+17.021%	1,539	4,483	+7.273%
2026-07-31	4.9500	4.9500	4.5500	4.7000	-3.093%	281	3,159	+25.532%
2026-07-30	4.4000	4.8500	4.4000	4.8500	+5.435%	1,001	2,988	+21.649%
2026-07-29	4.5000	4.6000	4.4500	4.6000	-5.155%	75	2,497	+28.261%
2026-07-28	4.8000	4.8500	4.7600	4.8500	-2.020%	11	2,490	+21.649%
2026-07-27	5.1500	5.1500	4.9500	4.9500	-4.808%	37	2,496	+19.192%
2026-07-23	5.3000	5.3000	5.1000	5.2000	-0.952%	108	2,474	+13.462%
2026-07-22	5.4500	5.6500	5.2500	5.2500	+6.061%	27	2,372	+12.381%
2026-07-21	4.6000	5.0800	4.6000	4.9500	+14.055%	43	2,392	+19.192%
2026-07-20	4.3500	4.4500	4.1100	4.3400	+7.692%	77	2,400	+35.945%
2026-07-17	3.9100	4.0300	3.8500	4.0300	-7.569%	6	2,382	+46.402%
2026-07-15	4.6300	4.6300	4.2600	4.3600	+0.693%	10	2,382	+35.321%
2026-07-13	4.4500	4.6000	4.3000	4.3300	-5.870%	61	2,373	+36.259%
2026-07-10	4.9000	4.9000	4.6000	4.6000	-8.000%	38	2,321	+28.261%
2026-07-09	4.9500	5.1000	4.9500	5.0000	+3.093%	24	2,320	+18.000%
2026-07-08	4.8000	4.8500	4.8000	4.8500	+2.105%	3	2,304	+21.649%
2026-07-07	4.7900	4.7900	4.7500	4.7500	-6.863%	4	2,301	+24.211%
2026-07-06	4.9000	5.1000	4.9000	5.1000	+5.372%	29	2,298	+15.686%
2026-07-02	5.0000	5.0500	4.8400	4.8400	-5.098%	15	2,288	+21.901%
2026-07-01	5.6000	5.6000	5.1000	5.1000	-7.273%	3	2,288	+15.686%
2026-06-30	5.5000	5.8500	5.4000	5.5000	+3.774%	35	2,287	+7.273%
2026-06-29	5.4000	5.4500	5.0600	5.3000	+1.727%	18	2,274	+11.321%
2026-06-26	5.0000	5.2100	5.0000	5.2100	+3.168%	2	2,263	+13.244%
2026-06-25	5.0800	5.1000	4.7700	5.0500	-15.126%	118	2,264	+16.832%
2026-06-24	5.5800	5.9500	5.0000	5.9500	+6.250%	145	2,226	-0.840%
2026-06-23	5.8500	5.9700	5.6000	5.6000	-9.677%	5	2,283	+5.357%
2026-06-22	6.1400	6.2000	6.0000	6.2000	-2.362%	10	2,282	-4.839%
2026-06-18	6.2000	6.3500	6.1500	6.3500	+0.794%	40	2,268	-7.087%
2026-06-17	6.2000	6.5900	6.2000	6.3000	-1.254%	11	2,268	-6.349%
2026-06-16	6.5000	6.6000	6.3600	6.3800	-4.918%	15	2,268	-7.524%
2026-06-15	7.0000	7.0000	6.7100	6.7100	+3.231%	4	2,214	-12.072%
2026-06-12	6.8000	6.8000	6.5000	6.5000	-7.143%	39	2,214	-9.231%
2026-06-11	6.7900	7.0000	6.6000	7.0000	+2.941%	18	2,214	-15.714%
2026-06-10	6.8000	6.8000	6.8000	6.8000	0.000%	1	2,217	-13.235%
2026-06-09	7.0900	7.0900	6.4600	6.8000	-12.031%	20	2,216	-13.235%
2026-06-08	7.7300	7.7300	7.7300	7.7300	-0.258%	1	2,206	-23.674%
2026-06-05	8.6800	8.6800	7.5000	7.7500	-13.311%	19	2,205	-23.871%
2026-06-04	8.5000	9.0000	8.5000	8.9400	+3.114%	37	2,197	-34.004%
2026-06-03	9.5500	9.5500	8.6700	8.6700	-18.208%	68	2,162	-31.949%
2026-06-02	10.5000	10.8000	10.4000	10.6000	-0.094%	34	2,105	-44.340%
2026-06-01	10.2000	11.3500	10.1400	10.6100	+2.512%	27	2,089	-44.392%
2026-05-29	9.7400	10.3500	8.6900	10.3500	+2.374%	28	2,066	-42.995%
2026-05-28	8.4500	10.8000	8.4500	10.1100	+24.815%	71	2,060	-41.642%
2026-05-27	7.0000	8.1000	7.0000	8.1000	+15.714%	44	2,082	-27.160%
2026-05-26	6.5500	7.2300	6.5500	7.0000	+11.111%	31	2,082	-15.714%
2026-05-22	6.5000	6.6400	6.3000	6.3000	+1.613%	20	2,072	-6.349%
2026-05-21	6.2500	6.3000	6.2000	6.2000	-3.125%	38	2,065	-4.839%
2026-05-20	6.3000	6.6500	6.3000	6.4000	+1.587%	123	2,065	-7.813%
2026-05-19	6.5000	6.5000	6.3000	6.3000	-8.696%	43	1,987	-6.349%
2026-05-18	7.0500	7.1000	6.7000	6.9000	-9.211%	80	1,987	-14.493%
2026-05-15	7.9500	9.0000	7.6000	7.6000	-8.982%	68	1,987	-22.368%
2026-05-14	6.8000	8.6000	6.8000	8.3500	+32.750%	302	1,969	-29.341%
2026-05-13	5.9500	6.2900	5.9500	6.2900	+0.963%	11	2,022	-6.200%
2026-05-12	6.4000	6.4000	5.9500	6.2300	-4.154%	26	2,022	-5.297%
2026-05-11	6.0500	6.6500	6.0500	6.5000	+3.175%	120	2,022	-9.231%
2026-05-08	6.0500	6.3000	5.8000	6.3000	+4.478%	81	2,002	-6.349%
2026-05-07	6.2000	6.2000	6.0000	6.0300	-5.781%	61	1,970	-2.156%
2026-05-06	6.3000	6.5000	6.2500	6.4000	-1.538%	190	1,933	-7.813%
2026-05-05	6.7000	6.8000	6.3000	6.5000	-5.109%	509	1,962	-9.231%
2026-05-04	7.1500	7.4000	6.8000	6.8500	-8.054%	764	1,955	-13.869%
2026-05-01	7.0000	7.5000	6.8500	7.4500	+5.674%	488	2,018	-20.805%
2026-04-30	6.6000	7.2000	6.6000	7.0500	+6.818%	206	2,018	-16.312%
2026-04-29	6.7500	6.8500	6.5000	6.6000	-12.000%	1,284	2,092	-10.606%
2026-04-28	7.5000	7.5000	7.5000	7.5000	+2.740%	1	2,579	-21.333%
2026-04-27	7.3500	7.5500	7.3000	7.3000	-5.806%	111	2,579	-19.178%
2026-04-24	7.0000	7.7500	7.0000	7.7500	+4.027%	68	2,683	-23.871%
2026-04-23	8.0000	8.0000	7.3700	7.4500	-6.875%	41	2,686	-20.805%
2026-04-22	8.6500	8.6500	8.0000	8.0000	0.000%	28	2,690	-26.250%
2026-04-21	8.1500	8.1500	7.8500	8.0000	+1.911%	5	2,683	-26.250%
2026-04-20	7.2000	7.8500	7.2000	7.8500	+12.950%	118	2,683	-24.841%
2026-04-17	7.4800	7.5500	6.9500	6.9500	+5.303%	62	2,797	-15.108%
2026-04-16	7.0000	7.1500	6.6000	6.6000	-6.117%	3	2,822	-10.606%
2026-04-15	7.0000	7.0300	6.6900	7.0300	+7.822%	14	2,822	-16.074%
2026-04-14	6.0000	6.9000	6.0000	6.5200	-1.955%	50	2,823	-9.509%
2026-04-13	6.4900	6.6600	6.4900	6.6500	+1.527%	14	2,824	-11.278%
2026-04-10	6.5500	6.5500	6.5500	6.5500	+2.344%	2	2,822	-9.924%
2026-04-09	6.4100	6.4100	6.4000	6.4000	-5.882%	7	2,820	-7.813%
2026-04-08	7.5000	7.5000	6.7000	6.8000	-2.158%	298	2,818	-13.235%
2026-04-06	6.9500	6.9500	6.9500	6.9500	+2.206%	2	2,793	-15.108%
2026-04-02	6.6400	6.8000	6.5000	6.8000	+8.800%	26	2,797	-13.235%
2026-04-01	6.5400	6.5400	6.2500	6.2500	-1.575%	19	2,797	-5.600%
2026-03-31	5.8100	6.5000	5.7000	6.3500	+17.593%	55	2,795	-7.087%
2026-03-30	6.1500	6.3500	5.3600	5.4000	-16.149%	292	2,744	+9.259%
2026-03-27	6.4000	6.5000	6.4000	6.4400	-4.593%	82	2,553	-8.385%
2026-03-26	7.2100	7.3500	6.7000	6.7500	-13.462%	33	2,531	-12.593%
2026-03-25	7.8000	7.9000	7.8000	7.8000	-10.345%	4	2,529	-24.359%
2026-03-24	8.4000	8.7000	8.4000	8.7000	+10.127%	11	2,526	-32.184%
2026-03-23	7.5000	8.0000	7.5000	7.9000	+5.333%	5	2,536	-25.316%
2026-03-20	7.6500	7.6500	7.4100	7.5000	-8.537%	13	2,535	-21.333%
2026-03-19	7.7500	8.2000	7.7000	8.2000	-0.485%	13	2,531	-28.049%
2026-03-18	8.2400	8.2400	8.2400	8.2400	-3.059%	1	2,519	-28.398%
2026-03-17	7.8500	8.5000	7.8500	8.5000	+8.974%	22	2,519	-30.588%
2026-03-16	7.8000	7.8000	7.8000	7.8000	-1.887%	1	2,504	-24.359%
2026-03-12	7.5000	7.9500	7.2000	7.9500	+13.087%	15	2,503	-25.786%
2026-03-11	7.7000	7.7000	7.0300	7.0300	-8.701%	22	2,502	-16.074%
2026-03-10	7.6000	7.7000	7.6000	7.7000	+10.000%	2	2,481	-23.377%
2026-03-09	7.2900	7.5000	6.7000	7.0000	-5.405%	157	2,480	-15.714%
2026-03-06	7.4000	7.4000	7.4000	7.4000	-5.128%	1	2,482	-20.270%
2026-03-05	7.7500	8.0200	7.5000	7.8000	+1.299%	367	2,482	-24.359%
2026-03-04	7.7000	7.7000	7.7000	7.7000	+2.667%	1	2,448	-23.377%
2026-03-03	7.7000	7.7000	7.5000	7.5000	-7.862%	2	2,447	-21.333%
2026-03-02	7.7500	9.2500	7.7500	8.1400	+10.149%	120	2,446	-27.518%
2026-02-27	7.6000	7.6000	7.3900	7.3900	-6.927%	3	2,451	-20.162%
2026-02-26	7.9400	7.9400	7.9400	7.9400	-4.337%	2	2,450	-25.693%
2026-02-25	8.3000	8.3000	8.3000	8.3000	+9.211%	1	2,449	-28.916%
2026-02-24	7.4000	7.6000	7.3000	7.6000	-0.654%	54	2,449	-22.368%
2026-02-23	7.7400	7.7500	7.5000	7.6500	-1.290%	29	2,435	-22.876%
2026-02-20	8.0900	8.0900	7.7500	7.7500	-8.284%	2	2,434	-23.871%
2026-02-19	9.0000	9.0000	8.4500	8.4500	+6.962%	4	2,434	-30.178%
2026-02-18	7.7200	7.9000	7.7200	7.9000	+3.133%	5	2,435	-25.316%
2026-02-17	6.6000	7.7000	6.6000	7.6600	+11.014%	54	2,432	-22.977%
2026-02-13	6.8700	7.2100	6.8700	6.9000	+4.230%	132	2,404	-14.493%
2026-02-12	6.8000	6.8000	6.4500	6.6200	-1.926%	39	2,404	-10.876%
2026-02-11	7.5000	7.5000	6.7300	6.7500	-8.288%	5	2,367	-12.593%
2026-02-10	7.7000	7.7500	7.3600	7.3600	-6.835%	16	2,366	-19.837%
2026-02-09	7.4000	8.1500	7.2500	7.9000	+7.483%	528	2,353	-25.316%
2026-02-06	6.6000	7.4200	6.3000	7.3500	+17.038%	1,677	2,155	-19.728%
2026-02-05	6.8000	6.8000	6.2800	6.2800	-12.168%	104	1,311	-6.051%
2026-02-04	8.7000	8.7000	7.0000	7.1500	-16.374%	134	1,279	-17.483%
2026-02-03	8.4000	8.6000	8.4000	8.5500	-1.156%	15	1,247	-30.994%
2026-02-02	7.9500	8.6500	7.9500	8.6500	+9.494%	14	1,236	-31.792%
2026-01-30	8.7500	8.7500	7.9000	7.9000	-10.227%	71	1,228	-25.316%
2026-01-29	9.8100	9.8100	8.8000	8.8000	-14.894%	121	1,165	-32.955%
2026-01-28	10.8500	10.8500	10.3400	10.3400	+4.444%	220	1,246	-42.940%
2026-01-27	9.9000	9.9000	9.9000	9.9000	+12.500%	4	1,246	-40.404%
2026-01-26	9.4500	9.4500	8.6300	8.8000	-11.111%	14	1,250	-32.955%
2026-01-23	9.9000	9.9000	9.9000	9.9000	-7.735%	1	1,242	-40.404%
2026-01-22	10.3000	10.7300	10.0000	10.7300	+10.277%	58	1,241	-45.014%
2026-01-21	11.7100	11.7100	9.6900	9.7300	-0.714%	59	1,183	-39.363%
2026-01-16	10.9000	10.9000	9.8000	9.8000	-8.837%	15	1,124	-39.796%
2026-01-14	10.7500	10.7500	10.7500	10.7500	-0.922%	1	1,124	-45.116%
2026-01-13	10.8500	10.8500	10.8500	10.8500	-11.789%	4	1,123	-45.622%
2026-01-09	12.3500	12.3500	12.3000	12.3000	+5.489%	17	1,119	-52.033%
2026-01-08	11.3900	12.0000	11.3900	11.6600	+19.590%	23	1,102	-49.400%
2026-01-07	10.3100	10.4000	9.7500	9.7500	-5.340%	6	1,111	-39.487%
2026-01-06	10.3000	10.3000	10.3000	10.3000	+7.853%	2	1,111	-42.718%
2026-01-05	9.3000	9.5500	9.2000	9.5500	+16.463%	3	1,114	-38.220%
2026-01-02	7.9000	8.2000	7.9000	8.2000	0.000%	2	1,114	-28.049%
2025-12-31	7.3800	8.2000	7.3800	8.2000	+25.191%	9	1,105	-28.049%
2025-12-26	6.5700	6.5700	6.5500	6.5500	-7.746%	3	1,105	-9.924%
2025-12-24	7.0000	7.1000	7.0000	7.1000	+2.899%	26	1,078	-16.901%
2025-12-23	6.9000	6.9000	6.9000	6.9000	-4.167%	25	1,078	-14.493%
2025-12-22	7.4500	7.4700	7.2000	7.2000	+2.857%	6	1,093	-18.056%
2025-12-19	6.3000	7.0800	6.3000	7.0000	+16.667%	30	1,099	-15.714%
2025-12-18	6.3000	6.3000	6.0000	6.0000	0.000%	3	1,073	-1.667%
2025-12-17	6.2000	6.2000	6.0000	6.0000	-1.316%	4	1,072	-1.667%
2025-12-16	6.2000	6.2000	6.0800	6.0800	-10.981%	7	1,071	-2.961%
2025-12-15	6.8300	6.8300	6.8300	6.8300	+1.940%	100	1,064	-13.616%
2025-12-12	7.1500	7.4500	6.7000	6.7000	-5.634%	9	1,064	-11.940%
2025-12-11	6.5500	7.1000	6.5000	7.1000	+10.938%	8	1,071	-16.901%
2025-12-10	6.9000	6.9000	6.4000	6.4000	-17.949%	16	1,074	-7.813%
2025-12-09	6.9000	8.0000	6.9000	7.8000	+6.122%	29	1,074	-24.359%
2025-12-08	7.3500	7.3500	7.3500	7.3500	+0.685%	2	1,060	-19.728%
2025-12-05	6.7900	7.3000	6.7900	7.3000	+2.817%	23	1,060	-19.178%
2025-12-04	7.0000	7.1000	7.0000	7.1000	+9.231%	42	1,073	-16.901%
2025-12-02	6.2000	6.5000	6.2000	6.5000	+10.169%	102	1,041	-9.231%
2025-12-01	5.9000	5.9000	5.9000	5.9000	-2.156%	7	941	0.000%
2025-11-28	6.0300	6.0300	6.0300	6.0300	-2.585%	2	936	-2.156%
2025-11-26	6.3000	6.3000	6.0000	6.1900	-4.769%	42	919	-4.685%
2025-11-25	6.4400	6.5000	6.4400	6.5000	-4.412%	12	919	-9.231%
2025-11-24	5.7400	6.8000	5.3000	6.8000	+31.783%	270	910	-13.235%
2025-11-21	4.6100	5.1600	4.6100	5.1600	+7.500%	175	879	+14.341%
2025-11-20	5.9200	5.9200	4.8000	4.8000	-18.919%	11	834	+22.917%
2025-11-19	6.0000	6.1000	5.9200	5.9200	-4.516%	38	823	-0.338%
2025-11-18	5.3000	6.2000	4.7400	6.2000	+31.915%	54	861	-4.839%
2025-11-17	4.7000	4.7000	4.7000	4.7000	-19.932%	1	819	+25.532%
2025-11-14	4.7000	6.2000	4.7000	5.8700	+30.444%	55	820	+0.511%
2025-11-10	4.5200	4.6000	4.5000	4.5000	+3.926%	114	796	+31.111%
2025-11-07	3.7000	4.4000	3.6000	4.3300	+12.760%	132	709	+36.259%
2025-11-06	4.1000	4.1000	3.8400	3.8400	-10.698%	17	681	+53.646%
2025-11-05	4.3000	4.3000	4.3000	4.3000	-10.417%	1	667	+37.209%
2025-11-04	4.9900	4.9900	4.8000	4.8000	+3.226%	102	666	+22.917%
2025-11-03	4.9000	4.9000	4.3900	4.6500	-3.125%	294	576	+26.882%
2025-10-31	4.7000	6.1000	4.7000	4.8000	+2.128%	21	576	+22.917%
2025-10-30	4.8300	4.8300	4.7000	4.7000	-5.051%	7	555	+25.532%
2025-10-29	5.0000	5.1000	4.9500	4.9500	-4.808%	9	548	+19.192%
2025-10-28	5.6000	5.6000	5.2000	5.2000	-18.750%	2	539	+13.462%
2025-10-27	6.3000	6.4000	6.3000	6.4000	+14.286%	2	535	-7.813%
2025-10-24	5.9000	6.1000	5.6000	5.6000	+3.704%	138	535	+5.357%
2025-10-23	5.3400	5.5900	5.2000	5.4000	-10.000%	334	400	+9.259%
2025-10-20	6.0000	6.0000	6.0000	6.0000	+1.695%	1	73	-1.667%
2025-10-17	6.0300	6.4000	5.9000	5.9000	-3.279%	9	73	0.000%
2025-10-16	6.1000	6.1000	6.1000	6.1000	-18.449%	1	71	-3.279%
2025-10-15	8.0000	8.0000	7.3400	7.4800	-2.857%	18	71	-21.123%
2025-10-13	7.7000	7.7000	7.7000	7.7000	+5.769%	1	57	-23.377%
2025-10-10	7.3000	7.3000	6.8800	7.2800	-11.220%	4	57	-18.956%
2025-10-09	8.2000	8.2000	8.2000	8.2000	-8.175%	1	55	-28.049%
2025-10-08	8.9300	8.9300	8.9300	8.9300	+7.590%	10	56	-33.931%
2025-10-06	9.3000	9.3000	8.1100	8.3000	+10.667%	7	46	-28.916%
2025-10-03	6.6000	7.5000	6.6000	7.5000	+13.636%	2	41	-21.333%
2025-10-02	6.6000	6.6000	6.6000	6.6000	+11.864%	2	41	-10.606%
2025-09-30	5.9900	5.9900	5.9000	5.9000	-3.909%	2	41	0.000%
2025-09-29	6.1800	6.1800	6.1400	6.1400	+7.719%	2	39	-3.909%
2025-09-26	5.8200	5.8200	5.5000	5.7000	+7.547%	15	37	+3.509%
2025-09-25	5.0000	5.6000	4.9000	5.3000	-3.636%	7	47	+11.321%
2025-09-24	5.7000	5.7000	5.5000	5.5000	-5.172%	5	44	+7.273%
2025-09-23	5.6500	5.8000	5.3000	5.8000	+9.434%	28	43	+1.724%
2025-09-22	5.0000	5.4200	5.0000	5.3000	+24.706%	65	41	+11.321%
2025-09-18	4.2500	4.2500	4.2500	4.2500	-1.848%	1	5	+38.824%
2025-09-17	4.3000	4.3300	4.2500	4.3300	-7.281%	3	5	+36.259%
2025-09-15	4.6700	4.6700	4.6700	4.6700	0.000%	2	2	+26.338%

.dark-mode .ZVSq2F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZVSq2F{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20280121C4ONDS Jan 21 2028 4.00 Call (ONDS280121C00004000)option OPRA

ONDS20280121C4
ONDS Jan 21 2028 4.00 Call (ONDS280121C00004000)
option OPRA