Dark

ONDS20280121C5
ONDS Jan 21 2028 5.00 Call (ONDS280121C00005000)
option OPRA

EOD

Sep 28, 2026

4.00-2.439%(-0.10)533

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.9500	4.1000	3.9000	4.0000	-2.439%	533	18,455	0.000%
2026-09-25	4.0600	4.2500	4.0000	4.1000	+3.015%	36	18,570	-2.439%
2026-09-24	3.6600	4.0400	3.6500	3.9800	+2.051%	164	18,576	+0.503%
2026-09-23	4.0000	4.2000	3.9000	3.9000	-5.569%	84	18,569	+2.564%
2026-09-22	3.8500	4.2000	3.8500	4.1300	+7.273%	161	18,558	-3.148%
2026-09-21	4.0400	4.0500	3.8000	3.8500	-1.282%	221	18,451	+3.896%
2026-09-18	3.9100	3.9100	3.7500	3.9000	-0.510%	140	18,356	+2.564%
2026-09-17	3.9000	3.9200	3.8500	3.9200	+5.660%	13	18,374	+2.041%
2026-09-16	3.8000	3.8000	3.6000	3.7100	-2.625%	126	18,369	+7.817%
2026-09-15	3.7500	3.9000	3.7000	3.8100	-1.039%	384	18,299	+4.987%
2026-09-14	3.7000	3.8900	3.7000	3.8500	+1.316%	66	17,993	+3.896%
2026-09-11	3.7500	3.8600	3.7000	3.8000	-1.299%	185	17,941	+5.263%
2026-09-10	3.8000	4.0500	3.8000	3.8500	+0.522%	54	18,026	+3.896%
2026-09-09	4.0000	4.1000	3.8100	3.8300	-10.930%	73	18,008	+4.439%
2026-09-08	4.2000	4.3500	4.1000	4.3000	+2.381%	439	17,960	-6.977%
2026-09-04	4.1000	4.2000	4.0000	4.2000	+1.205%	77	18,036	-4.762%
2026-09-03	4.3000	4.3300	4.0000	4.1500	+1.220%	292	18,036	-3.614%
2026-09-02	3.7500	4.2500	3.6000	4.1000	+10.811%	46	18,033	-2.439%
2026-09-01	4.0000	4.0000	3.6500	3.7000	-11.905%	331	17,994	+8.108%
2026-08-31	4.4000	4.4200	4.1500	4.2000	-6.040%	619	17,721	-4.762%
2026-08-28	5.0000	5.0000	4.4500	4.4700	-12.353%	1,175	17,629	-10.515%
2026-08-27	5.0000	5.3000	4.8500	5.1000	+7.822%	134	17,218	-21.569%
2026-08-26	4.7000	4.8000	4.6000	4.7300	0.000%	115	17,297	-15.433%
2026-08-25	4.7500	4.8500	4.6700	4.7300	-1.458%	732	17,304	-15.433%
2026-08-24	4.8500	4.9000	4.7500	4.8000	-8.918%	48	17,149	-16.667%
2026-08-21	4.9600	5.3000	4.9200	5.2700	+7.551%	135	17,114	-24.099%
2026-08-20	5.0000	5.0000	4.7500	4.9000	-8.411%	190	17,098	-18.367%
2026-08-19	5.4000	5.5000	5.1000	5.3500	-0.926%	434	17,190	-25.234%
2026-08-18	5.5000	5.5200	5.3500	5.4000	-1.818%	47	16,896	-25.926%
2026-08-17	5.6500	5.6500	5.2000	5.5000	-3.509%	543	16,900	-27.273%
2026-08-14	5.9000	5.9500	5.6000	5.7000	+3.825%	164	16,740	-29.825%
2026-08-13	5.5000	5.8500	5.3500	5.4900	-11.452%	368	16,716	-27.140%
2026-08-12	6.2500	6.3800	6.1500	6.2000	+0.813%	101	16,519	-35.484%
2026-08-11	6.0000	6.1500	5.9500	6.1500	+2.500%	48	16,509	-34.959%
2026-08-10	6.0000	6.1000	5.7500	6.0000	+5.079%	213	16,488	-33.333%
2026-08-07	5.5500	5.7100	5.4500	5.7100	+3.818%	59	16,309	-29.947%
2026-08-06	5.3400	5.8000	5.2000	5.5000	0.000%	75	16,281	-27.273%
2026-08-05	5.6000	5.6400	5.4000	5.5000	-0.901%	629	16,310	-27.273%
2026-08-04	5.3000	5.6300	5.2000	5.5500	+14.433%	148	16,633	-27.928%
2026-08-03	4.3500	5.0000	4.3500	4.8500	+12.791%	118	16,684	-17.526%
2026-07-31	4.5000	4.5000	4.0500	4.3000	-1.149%	49	16,700	-6.977%
2026-07-30	3.8500	4.3500	3.8500	4.3500	+13.874%	725	16,624	-8.046%
2026-07-29	4.4700	4.5000	3.7500	3.8200	-16.044%	119	16,533	+4.712%
2026-07-28	4.4000	4.6500	4.1000	4.5500	0.000%	272	16,538	-12.088%
2026-07-27	4.6500	4.8500	4.5000	4.5500	-2.778%	49	16,330	-12.088%
2026-07-24	4.8100	4.8500	4.4400	4.6800	+0.645%	176	16,352	-14.530%
2026-07-23	4.7500	4.9800	4.6500	4.6500	-3.125%	176	16,195	-13.978%
2026-07-22	4.8000	5.2500	4.7500	4.8000	+5.495%	3,268	16,251	-16.667%
2026-07-21	3.9500	4.6700	3.9500	4.5500	+18.182%	404	14,461	-12.088%
2026-07-20	3.6500	4.0500	3.6500	3.8500	+6.061%	695	14,202	+3.896%
2026-07-17	3.4900	3.7500	3.3800	3.6300	-1.892%	379	13,615	+10.193%
2026-07-16	3.8500	3.8500	3.5700	3.7000	-6.329%	1,380	13,486	+8.108%
2026-07-15	4.1000	4.1000	3.7900	3.9500	-7.710%	103	13,052	+1.266%
2026-07-14	4.0000	4.2800	4.0000	4.2800	+8.354%	35	12,991	-6.542%
2026-07-13	4.0000	4.1500	3.8100	3.9500	-5.728%	372	12,989	+1.266%
2026-07-10	4.2200	4.2800	4.1900	4.1900	-6.889%	25	12,821	-4.535%
2026-07-09	4.5500	4.7000	4.4000	4.5000	-3.226%	44	12,798	-11.111%
2026-07-08	4.4500	4.6500	4.2000	4.6500	+8.140%	50	12,790	-13.978%
2026-07-07	4.7000	4.7000	4.3000	4.3000	-6.318%	136	12,783	-6.977%
2026-07-06	4.4500	5.0000	4.4000	4.5900	+4.318%	162	12,692	-12.854%
2026-07-02	4.8000	5.1000	4.3800	4.4000	-9.278%	201	12,497	-9.091%
2026-07-01	4.9100	5.3000	4.7500	4.8500	-6.731%	51	12,497	-17.526%
2026-06-30	5.2000	5.4000	4.9500	5.2000	+4.000%	103	12,475	-23.077%
2026-06-29	4.9500	5.0000	4.6000	5.0000	+6.383%	2,274	12,412	-20.000%
2026-06-26	4.5000	4.8500	4.5000	4.7000	+2.397%	77	10,429	-14.894%
2026-06-25	4.8000	4.8000	4.2500	4.5900	-0.217%	174	10,421	-12.854%
2026-06-24	5.3000	5.3000	4.5500	4.6000	-13.208%	375	10,284	-13.043%
2026-06-23	5.5000	5.6000	5.2500	5.3000	-5.357%	199	9,998	-24.528%
2026-06-22	6.1500	6.1500	5.5000	5.6000	-3.448%	77	9,821	-28.571%
2026-06-18	5.7000	5.8700	5.7000	5.8000	-3.814%	43	9,731	-31.034%
2026-06-17	5.8500	6.2500	5.8500	6.0300	+1.515%	44	9,731	-33.665%
2026-06-16	6.1000	6.1700	5.9000	5.9400	-3.415%	189	9,731	-32.660%
2026-06-15	6.5500	6.5500	6.1400	6.1500	+0.985%	1,583	8,211	-34.959%
2026-06-12	6.3500	6.3500	5.9500	6.0900	-7.023%	47	8,211	-34.319%
2026-06-11	5.9000	6.5500	5.9000	6.5500	+5.987%	74	8,211	-38.931%
2026-06-10	6.4000	6.4500	6.1200	6.1800	-3.438%	38	8,223	-35.275%
2026-06-09	6.7900	6.9000	5.9100	6.4000	-8.571%	1,665	8,209	-37.500%
2026-06-08	7.3800	7.5500	7.0000	7.0000	-5.405%	339	6,738	-42.857%
2026-06-05	8.1000	8.1000	7.0800	7.4000	-13.953%	107	6,849	-45.946%
2026-06-04	8.2000	10.3500	8.0000	8.6000	+5.006%	37	6,833	-53.488%
2026-06-03	9.2700	9.2700	8.1900	8.1900	-18.100%	108	6,817	-51.160%
2026-06-02	10.0500	10.3500	9.5000	10.0000	-0.398%	74	6,803	-60.000%
2026-06-01	10.0000	10.4000	9.2500	10.0400	+1.929%	201	6,767	-60.159%
2026-05-29	9.0000	9.8500	8.2200	9.8500	+30.464%	397	6,653	-59.391%
2026-05-28	8.4000	10.0000	7.5500	7.5500	-2.956%	247	6,366	-47.020%
2026-05-27	6.5500	7.7800	6.5500	7.7800	+17.879%	118	6,293	-48.586%
2026-05-26	6.0500	6.8100	6.0500	6.6000	+13.597%	120	6,258	-39.394%
2026-05-22	5.9000	6.2000	5.8000	5.8100	+0.172%	1,170	6,362	-31.153%
2026-05-21	5.9700	5.9700	5.7300	5.8000	-2.521%	143	6,287	-31.034%
2026-05-20	6.0000	6.1500	5.9500	5.9500	+2.941%	37	6,287	-32.773%
2026-05-19	6.3000	6.3000	5.7500	5.7800	-9.404%	996	5,191	-30.796%
2026-05-18	7.1000	7.1400	6.1000	6.3800	-8.857%	254	5,191	-37.304%
2026-05-15	7.9000	8.1200	7.0000	7.0000	-10.141%	71	5,191	-42.857%
2026-05-14	6.1000	8.0500	6.1000	7.7900	+36.907%	583	5,029	-48.652%
2026-05-13	5.5500	5.8000	5.3900	5.6900	+0.176%	99	5,258	-29.701%
2026-05-12	5.7500	5.7600	5.4000	5.6800	-4.538%	204	5,258	-29.577%
2026-05-11	5.6000	6.1000	5.5000	5.9500	+4.386%	333	5,258	-32.773%
2026-05-08	5.4000	5.7500	5.3500	5.7000	+2.703%	101	5,234	-29.825%
2026-05-07	5.9900	5.9900	5.4700	5.5500	-6.723%	540	5,211	-27.928%
2026-05-06	6.0000	6.0500	5.7500	5.9500	-0.833%	264	4,712	-32.773%
2026-05-05	6.3000	6.3200	5.8500	6.0000	-6.977%	197	4,573	-33.333%
2026-05-04	6.5700	6.6500	6.3000	6.4500	-5.147%	67	4,475	-37.984%
2026-05-01	6.3000	7.1000	6.3000	6.8000	+7.087%	240	4,519	-41.176%
2026-04-30	6.2000	6.3500	6.0000	6.3500	+3.252%	25	4,519	-37.008%
2026-04-29	6.5700	6.5700	6.0500	6.1500	-12.766%	176	4,500	-34.959%
2026-04-28	7.7000	7.7000	7.0500	7.0500	-4.082%	63	4,423	-43.262%
2026-04-27	6.9500	7.3500	6.8500	7.3500	+3.667%	28	4,467	-45.578%
2026-04-24	7.0500	7.2500	7.0500	7.0900	+0.853%	28	4,470	-43.583%
2026-04-23	7.5500	7.5500	7.0000	7.0300	-6.887%	35	4,471	-43.101%
2026-04-22	8.0000	8.0000	7.4200	7.5500	-3.822%	386	4,472	-47.020%
2026-04-21	7.4500	7.8700	7.2500	7.8500	+7.534%	277	4,607	-49.045%
2026-04-20	6.5000	7.5000	6.4500	7.3000	+10.606%	60	4,681	-45.205%
2026-04-17	6.8000	6.9500	6.3000	6.6000	-2.941%	44	4,688	-39.394%
2026-04-16	6.5400	6.8000	6.5400	6.8000	+3.817%	22	4,680	-41.176%
2026-04-15	6.3000	6.5500	6.1500	6.5500	+5.987%	24	4,681	-38.931%
2026-04-14	6.3200	6.3200	6.0000	6.1800	+1.311%	166	4,678	-35.275%
2026-04-13	5.7500	6.3600	5.6000	6.1000	+3.215%	776	4,678	-34.426%
2026-04-10	6.0000	6.1600	5.9100	5.9100	-1.500%	18	4,400	-32.318%
2026-04-09	6.1100	6.7500	6.0000	6.0000	-4.762%	187	4,383	-33.333%
2026-04-08	6.3700	6.7000	6.2400	6.3000	-6.667%	369	4,346	-36.508%
2026-04-07	6.7500	6.7500	6.7500	6.7500	+3.846%	1	4,222	-40.741%
2026-04-06	6.7000	6.7000	6.4000	6.5000	+2.524%	112	4,221	-38.462%
2026-04-02	5.5000	6.3400	5.5000	6.3400	+5.667%	146	4,156	-36.909%
2026-04-01	6.1500	6.3000	6.0000	6.0000	0.000%	62	4,156	-33.333%
2026-03-31	5.4000	6.0000	5.4000	6.0000	+15.385%	69	4,201	-33.333%
2026-03-30	5.8000	5.8000	4.9800	5.2000	-10.035%	408	4,144	-23.077%
2026-03-27	6.2000	6.2000	5.7800	5.7800	-8.976%	151	3,781	-30.796%
2026-03-26	6.8000	7.2500	6.3500	6.3500	-13.605%	27	3,756	-37.008%
2026-03-25	6.4000	7.7000	6.4000	7.3500	-3.289%	73	3,752	-45.578%
2026-03-24	7.7800	8.2500	7.4000	7.6000	-3.185%	15	3,719	-47.368%
2026-03-23	7.2000	7.8500	7.1500	7.8500	+10.563%	30	3,720	-49.045%
2026-03-20	7.1000	7.1000	7.1000	7.1000	-4.826%	1	3,720	-43.662%
2026-03-19	7.0000	7.5900	7.0000	7.4600	-3.493%	123	3,719	-46.381%
2026-03-18	7.8500	8.2500	7.4000	7.7300	-3.375%	83	3,655	-48.254%
2026-03-17	7.6300	8.0800	7.6300	8.0000	+8.696%	82	3,643	-50.000%
2026-03-16	7.5000	7.6500	6.9000	7.3600	+5.143%	118	3,622	-45.652%
2026-03-13	6.4000	7.2700	6.4000	7.0000	-6.667%	31	3,550	-42.857%
2026-03-12	6.7000	7.5300	6.7000	7.5000	+12.275%	10	3,544	-46.667%
2026-03-11	7.0500	7.0500	6.6000	6.6800	-4.571%	26	3,546	-40.120%
2026-03-10	7.0000	7.3500	7.0000	7.0000	+4.478%	349	3,532	-42.857%
2026-03-09	6.8500	6.8500	6.4000	6.7000	-4.286%	1,933	3,186	-40.299%
2026-03-06	8.0000	8.0000	7.0000	7.0000	-4.110%	154	2,963	-42.857%
2026-03-05	7.6900	7.6900	7.0000	7.3000	+1.108%	219	2,843	-45.205%
2026-03-04	7.2200	7.2200	7.2200	7.2200	-2.432%	2	2,744	-44.598%
2026-03-03	7.8500	7.8500	7.1000	7.4000	-1.333%	18	2,742	-45.946%
2026-03-02	8.9400	8.9400	7.5000	7.5000	+9.489%	232	2,728	-46.667%
2026-02-27	7.0000	7.1600	6.8500	6.8500	-4.861%	68	2,768	-41.606%
2026-02-26	7.3000	7.3000	7.1000	7.2000	-7.692%	5	2,718	-44.444%
2026-02-25	7.6500	7.8000	7.6500	7.8000	+9.859%	19	2,705	-48.718%
2026-02-24	7.0500	7.2500	6.8200	7.1000	+0.709%	54	2,705	-43.662%
2026-02-23	7.5500	7.5500	7.0500	7.0500	-2.083%	9	2,692	-43.262%
2026-02-20	8.3000	8.3000	7.2000	7.2000	-11.656%	26	2,687	-44.444%
2026-02-19	8.1500	8.5300	7.9500	8.1500	+2.516%	6	2,673	-50.920%
2026-02-18	7.4900	8.1100	7.4900	7.9500	+9.655%	281	2,670	-49.686%
2026-02-17	6.2500	7.3000	6.0500	7.2500	+14.173%	242	2,425	-44.828%
2026-02-13	6.5000	6.7000	6.3500	6.3500	+1.600%	28	2,541	-37.008%
2026-02-12	6.2800	6.4000	6.1500	6.2500	-3.101%	17	2,541	-36.000%
2026-02-11	7.0000	7.0000	6.0800	6.4500	-7.461%	25	2,542	-37.984%
2026-02-10	7.6500	7.6500	6.9700	6.9700	-7.190%	8	2,540	-42.611%
2026-02-09	7.3000	7.5500	6.8000	7.5100	+7.286%	146	2,536	-46.738%
2026-02-06	6.0200	7.0000	5.8500	7.0000	+25.000%	614	2,422	-42.857%
2026-02-05	6.7500	6.8500	5.6000	5.6000	-20.341%	249	2,229	-28.571%
2026-02-04	8.1500	8.1500	6.6200	7.0300	-17.778%	123	2,054	-43.101%
2026-02-03	8.4000	8.5500	7.8000	8.5500	+4.651%	39	2,067	-53.216%
2026-02-02	8.1000	8.2500	7.5000	8.1700	+8.212%	158	2,047	-51.040%
2026-01-30	8.3000	8.3000	7.5000	7.5500	-13.218%	308	2,042	-47.020%
2026-01-29	9.3000	9.3000	8.4500	8.7000	-9.845%	50	2,007	-54.023%
2026-01-28	10.0200	10.0200	9.6500	9.6500	+0.521%	8	1,963	-58.549%
2026-01-27	8.4000	9.6500	8.3100	9.6000	+16.364%	148	1,963	-58.333%
2026-01-26	9.5500	9.5500	8.2000	8.2500	-11.290%	235	2,083	-51.515%
2026-01-23	9.4500	9.5000	9.2500	9.3000	-4.124%	33	1,884	-56.989%
2026-01-22	9.6500	9.7000	9.5000	9.7000	-0.513%	17	1,866	-58.763%
2026-01-21	10.4500	10.4500	9.2000	9.7500	-4.412%	94	1,880	-58.974%
2026-01-20	9.0000	11.2500	9.0000	10.2000	+8.511%	42	1,799	-60.784%
2026-01-16	10.9000	10.9000	9.3900	9.4000	-7.389%	175	1,727	-57.447%
2026-01-15	10.7500	10.7500	10.0600	10.1500	-4.963%	72	1,727	-60.591%
2026-01-14	10.1700	10.7000	9.9300	10.6800	-1.111%	61	1,765	-62.547%
2026-01-13	11.0500	11.0500	10.0800	10.8000	+6.299%	43	1,761	-62.963%
2026-01-12	11.0000	12.0900	10.0000	10.1600	-4.601%	190	1,760	-60.630%
2026-01-09	11.6000	11.6000	10.6500	10.6500	-3.620%	42	1,753	-62.441%
2026-01-08	12.0000	12.0000	10.4000	11.0500	+12.525%	58	1,780	-63.801%
2026-01-07	9.8400	9.8400	9.8200	9.8200	-1.800%	2	1,759	-59.267%
2026-01-06	9.5000	10.1400	9.5000	10.0000	+2.041%	25	1,761	-60.000%
2026-01-05	8.6000	9.8000	8.6000	9.8000	+18.501%	60	1,745	-59.184%
2026-01-02	7.8000	8.2700	7.6400	8.2700	+14.069%	64	1,745	-51.632%
2025-12-31	6.9000	8.0000	6.8000	7.2500	+8.209%	213	1,692	-44.828%
2025-12-30	6.4000	6.9000	6.2000	6.7000	+9.836%	27	1,692	-40.299%
2025-12-29	6.2500	6.3000	6.1000	6.1000	-1.613%	12	1,688	-34.426%
2025-12-26	6.4100	6.4100	6.2000	6.2000	-9.489%	153	1,685	-35.484%
2025-12-24	6.8500	6.8500	6.8500	6.8500	+3.788%	1	1,645	-41.606%
2025-12-23	6.9000	7.0000	6.6000	6.6000	-5.714%	129	1,645	-39.394%
2025-12-22	7.1000	7.3000	7.0000	7.0000	+2.941%	69	1,624	-42.857%
2025-12-19	6.1000	6.8700	6.1000	6.8000	+13.333%	27	1,572	-41.176%
2025-12-18	6.0000	6.0000	6.0000	6.0000	+13.208%	1	1,569	-33.333%
2025-12-17	5.5000	5.5000	5.3000	5.3000	-8.621%	4	1,568	-24.528%
2025-12-16	5.9200	5.9200	5.7400	5.8000	+5.455%	60	1,564	-31.034%
2025-12-15	5.6000	6.2000	5.5000	5.5000	-23.611%	35	1,583	-27.273%
2025-12-12	6.5000	7.2000	6.5000	7.2000	+7.463%	12	1,590	-44.444%
2025-12-11	6.4000	7.6000	6.4000	6.7000	+8.065%	15	1,596	-40.299%
2025-12-10	6.7600	6.7600	6.2000	6.2000	-12.676%	50	1,605	-35.484%
2025-12-09	6.7200	7.4000	6.7200	7.1000	+2.453%	10	1,594	-43.662%
2025-12-08	7.2800	7.5000	6.7700	6.9300	+0.727%	188	1,595	-42.280%
2025-12-05	6.9000	6.9000	6.5000	6.8800	+0.880%	134	1,611	-41.860%
2025-12-04	6.3700	7.0000	6.3700	6.8200	+4.923%	89	1,621	-41.349%
2025-12-03	6.5000	6.5000	5.3000	6.5000	+1.562%	57	1,656	-38.462%
2025-12-02	5.7500	6.4000	5.7500	6.4000	+14.286%	20	1,644	-37.500%
2025-12-01	5.4000	5.8000	5.4000	5.6000	-3.448%	33	1,646	-28.571%
2025-11-28	5.8000	5.8000	5.8000	5.8000	-6.452%	2	1,674	-31.034%
2025-11-26	6.3600	6.3600	5.7000	6.2000	-3.125%	31	1,673	-35.484%
2025-11-25	6.6000	6.6000	6.0300	6.4000	-3.030%	66	1,673	-37.500%
2025-11-24	5.2000	6.7100	5.2000	6.6000	+32.000%	177	1,672	-39.394%
2025-11-21	4.6500	5.0000	4.3600	5.0000	+4.167%	48	1,681	-20.000%
2025-11-20	5.4000	5.4000	4.8000	4.8000	-17.241%	23	1,681	-16.667%
2025-11-19	7.3000	7.3000	5.7000	5.8000	-3.333%	14	1,691	-31.034%
2025-11-18	4.7800	6.0500	4.7800	6.0000	+30.435%	41	1,686	-33.333%
2025-11-17	5.3000	5.4000	4.3500	4.6000	-14.815%	207	1,691	-13.043%
2025-11-14	4.5000	5.7000	4.5000	5.4000	+16.129%	46	1,523	-25.926%
2025-11-13	5.0000	5.1500	4.4800	4.6500	+17.722%	86	1,515	-13.978%
2025-11-12	4.2000	4.2000	3.8000	3.9500	-1.250%	222	1,504	+1.266%
2025-11-11	4.2000	4.3000	4.0000	4.0000	-11.111%	9	1,437	0.000%
2025-11-10	4.4000	4.5000	4.2000	4.5000	+2.273%	39	1,433	-11.111%
2025-11-07	3.5400	5.0000	3.4000	4.4000	+10.000%	100	1,401	-9.091%
2025-11-06	4.0000	4.1000	3.6700	4.0000	-2.439%	35	1,321	0.000%
2025-11-05	4.4000	4.4000	4.1000	4.1000	-3.529%	7	1,294	-2.439%
2025-11-04	4.5000	4.7000	4.2500	4.2500	-4.494%	24	1,287	-5.882%
2025-11-03	4.5000	4.7000	4.1600	4.4500	-3.261%	33	1,283	-10.112%
2025-10-31	4.4500	4.7300	4.4500	4.6000	+2.222%	27	1,283	-13.043%
2025-10-30	4.6000	4.6500	4.3000	4.5000	-4.255%	65	1,264	-11.111%
2025-10-29	4.7000	4.9000	4.7000	4.7000	-3.093%	22	1,224	-14.894%
2025-10-28	5.2100	5.4000	4.8000	4.8500	-13.393%	66	1,203	-17.526%
2025-10-27	5.8400	6.0000	5.6000	5.6000	+1.818%	15	1,148	-28.571%
2025-10-24	6.0500	6.0500	5.3100	5.5000	+7.843%	60	1,148	-27.273%
2025-10-23	4.9000	5.1000	4.8000	5.1000	+4.082%	155	1,108	-21.569%
2025-10-22	5.1000	5.1000	4.5000	4.9000	-3.922%	285	1,034	-18.367%
2025-10-21	5.5000	5.5000	5.1000	5.1000	-10.526%	120	1,022	-21.569%
2025-10-20	6.0000	6.0000	5.5000	5.7000	+2.518%	10	1,030	-29.825%
2025-10-17	6.0000	6.0000	5.5600	5.5600	-5.763%	62	1,026	-28.058%
2025-10-16	7.0000	7.0000	5.8000	5.9000	-15.714%	179	1,086	-32.203%
2025-10-15	7.7000	7.7000	6.9000	7.0000	-12.935%	11	1,090	-42.857%
2025-10-14	7.7500	8.0400	7.7500	8.0400	-5.855%	3	1,096	-50.249%
2025-10-13	7.4200	8.6000	7.4200	8.5400	+15.405%	53	1,094	-53.162%
2025-10-10	7.1100	7.5000	7.1100	7.4000	-6.683%	6	1,049	-45.946%
2025-10-09	8.4000	8.4000	7.6000	7.9300	-6.706%	22	1,051	-49.559%
2025-10-08	8.4900	8.5000	7.9300	8.5000	+1.190%	23	1,042	-52.941%
2025-10-07	8.4000	8.4000	8.0400	8.4000	+3.321%	23	1,041	-52.381%
2025-10-06	8.0000	8.1300	7.6000	8.1300	+17.826%	13	1,047	-50.800%
2025-10-03	7.1000	8.8000	6.6000	6.9000	+3.916%	165	1,041	-42.029%
2025-10-02	5.6000	6.6700	5.4200	6.6400	+33.333%	47	904	-39.759%
2025-10-01	5.4000	5.6000	4.9400	4.9800	-7.607%	142	907	-19.679%
2025-09-30	5.4800	5.4800	5.3900	5.3900	-2.000%	4	769	-25.788%
2025-09-29	5.7700	6.0500	5.5000	5.5000	+2.804%	122	767	-27.273%
2025-09-26	5.3000	5.3500	5.3000	5.3500	+5.941%	50	657	-25.234%
2025-09-25	5.2000	5.3000	5.0500	5.0500	+1.000%	7	617	-20.792%
2025-09-24	6.0000	6.0000	5.0000	5.0000	-11.504%	42	618	-20.000%
2025-09-23	5.3500	5.6500	5.1000	5.6500	+8.654%	93	583	-29.204%
2025-09-22	4.7000	5.2000	4.5000	5.2000	+10.874%	262	521	-23.077%
2025-09-19	5.8000	5.8000	4.4000	4.6900	+1.957%	351	374	-14.712%
2025-09-18	4.1800	4.6000	4.0000	4.6000	+11.650%	306	336	-13.043%
2025-09-17	4.5500	4.5500	4.1200	4.1200	+3.000%	24	31	-2.913%
2025-09-16	4.2000	4.2000	4.0000	4.0000	0.000%	7	7	0.000%

.dark-mode .fty98z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fty98z{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20280121C5ONDS Jan 21 2028 5.00 Call (ONDS280121C00005000)option OPRA

ONDS20280121C5
ONDS Jan 21 2028 5.00 Call (ONDS280121C00005000)
option OPRA