Dark

ONDS20280121P10
ONDS Jan 21 2028 10.00 Put (ONDS280121P00010000)
option OPRA

EOD

Aug 13, 2026

4.50+1.351%(+0.06)650

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.5000	4.6000	4.4500	4.5000	+1.351%	650	11,656	0.000%
2026-08-12	4.4100	4.5000	4.3700	4.4400	-4.721%	92	11,119	+1.351%
2026-08-11	4.6500	4.6600	4.5500	4.6600	-0.851%	13	11,061	-3.433%
2026-08-10	4.6500	4.7500	4.6400	4.7000	-0.212%	143	11,048	-4.255%
2026-08-07	4.8500	4.8500	4.7000	4.7100	-0.842%	9	10,905	-4.459%
2026-08-06	4.9000	4.9000	4.7000	4.7500	+0.636%	274	10,898	-5.263%
2026-08-05	4.7600	4.7600	4.7200	4.7200	-0.632%	4	10,625	-4.661%
2026-08-04	4.8000	4.8000	4.7500	4.7500	-4.040%	5	10,625	-5.263%
2026-08-03	5.2000	5.2000	4.9000	4.9500	-3.883%	70	10,621	-9.091%
2026-07-31	5.1500	5.1500	5.1500	5.1500	-1.341%	1	10,567	-12.621%
2026-07-30	5.2700	5.2700	5.2200	5.2200	-5.091%	2	10,567	-13.793%
2026-07-29	5.2100	5.5000	5.2100	5.5000	+9.344%	165	10,566	-18.182%
2026-07-28	5.0800	5.2000	5.0300	5.0300	-2.330%	172	10,402	-10.537%
2026-07-27	5.0600	5.1500	4.9800	5.1500	+3.000%	318	10,317	-12.621%
2026-07-24	4.9500	5.0100	4.9500	5.0000	+0.200%	65	10,028	-10.000%
2026-07-23	4.9800	5.0000	4.9500	4.9900	+1.423%	18	9,963	-9.820%
2026-07-22	4.8900	4.9300	4.8900	4.9200	-0.806%	15	9,967	-8.537%
2026-07-21	5.1400	5.1500	4.9600	4.9600	-4.615%	118	9,962	-9.274%
2026-07-20	5.2800	5.2800	5.2000	5.2000	-2.804%	7	10,055	-13.462%
2026-07-17	5.4500	5.5000	5.3500	5.3500	+0.943%	156	10,054	-15.888%
2026-07-16	5.3100	5.3700	5.2700	5.3000	+2.913%	46	10,057	-15.094%
2026-07-15	5.0500	5.2500	5.0500	5.1500	+1.179%	11	10,053	-12.621%
2026-07-14	5.1500	5.1500	5.0400	5.0900	-0.196%	75	10,045	-11.591%
2026-07-13	5.2200	5.2200	5.1000	5.1000	0.000%	14	9,994	-11.765%
2026-07-10	5.0000	5.1000	5.0000	5.1000	+2.616%	2	9,991	-11.765%
2026-07-09	5.0000	5.0000	4.9600	4.9700	-0.600%	3	9,988	-9.457%
2026-07-08	5.0000	5.0500	4.9500	5.0000	-1.961%	802	9,985	-10.000%
2026-07-07	5.0200	5.1000	5.0100	5.1000	+2.410%	125	9,784	-11.765%
2026-07-06	5.0400	5.0400	4.8700	4.9800	-1.581%	17	9,890	-9.639%
2026-07-02	4.9500	5.0600	4.9000	5.0600	+5.417%	61	9,950	-11.067%
2026-07-01	4.8500	4.9200	4.7800	4.8000	0.000%	33	9,950	-6.250%
2026-06-30	4.7100	4.8400	4.7100	4.8000	-2.439%	12	9,980	-6.250%
2026-06-29	4.8500	5.0500	4.8500	4.9200	-0.606%	6	9,980	-8.537%
2026-06-26	5.0000	5.0000	4.8500	4.9500	+0.406%	213	9,982	-9.091%
2026-06-25	5.1500	5.1500	4.9300	4.9300	-1.597%	115	9,976	-8.722%
2026-06-24	4.8000	5.0200	4.8000	5.0100	+5.474%	35	10,089	-10.180%
2026-06-23	4.7400	4.8300	4.7100	4.7500	+1.496%	54	10,072	-5.263%
2026-06-22	4.6500	4.7500	4.6200	4.6800	+0.645%	106	10,100	-3.846%
2026-06-18	4.6400	4.7000	4.6000	4.6500	0.000%	606	10,184	-3.226%
2026-06-17	4.6700	4.7000	4.5000	4.6500	-0.428%	333	10,184	-3.226%
2026-06-16	4.6500	4.7100	4.6500	4.6700	+0.430%	114	10,184	-3.640%
2026-06-15	4.6500	4.6600	4.5900	4.6500	-1.274%	525	9,937	-3.226%
2026-06-12	4.7200	4.7300	4.7100	4.7100	0.000%	5	9,937	-4.459%
2026-06-11	4.7000	4.7300	4.7000	4.7100	-0.423%	13	9,937	-4.459%
2026-06-10	4.7500	4.7700	4.6500	4.7300	-0.421%	31	9,924	-4.863%
2026-06-09	4.6000	4.9600	4.6000	4.7500	+4.396%	765	9,944	-5.263%
2026-06-08	4.5000	4.5700	4.4800	4.5500	-0.655%	434	9,582	-1.099%
2026-06-05	4.3600	4.6000	4.3600	4.5800	+7.765%	526	9,187	-1.747%
2026-06-04	4.5000	4.5000	4.2500	4.2500	-3.409%	218	8,803	+5.882%
2026-06-03	4.2800	4.4000	4.2600	4.4000	+8.642%	539	8,592	+2.273%
2026-06-02	4.1000	4.1500	4.0200	4.0500	-2.410%	227	8,196	+11.111%
2026-06-01	4.0500	4.1500	4.0500	4.1500	-0.480%	120	7,998	+8.434%
2026-05-29	4.1000	4.3100	4.1000	4.1700	+4.250%	75	7,897	+7.914%
2026-05-28	4.0500	4.1300	3.8500	4.0000	-7.407%	463	7,861	+12.500%
2026-05-27	4.4400	4.4700	4.2800	4.3200	-5.055%	540	7,874	+4.167%
2026-05-26	4.5000	4.5900	4.4000	4.5500	-1.515%	22	7,408	-1.099%
2026-05-22	4.6200	4.6900	4.4900	4.6200	-1.071%	44	7,414	-2.597%
2026-05-21	4.6500	4.7000	4.6100	4.6700	+1.082%	46	7,418	-3.640%
2026-05-20	4.5800	4.6200	4.5100	4.6200	-0.216%	16	7,418	-2.597%
2026-05-19	4.5500	4.7500	4.5000	4.6300	+4.751%	3,807	7,727	-2.808%
2026-05-18	4.4500	4.5900	4.4000	4.4200	+2.791%	767	7,727	+1.810%
2026-05-15	4.0000	4.3200	4.0000	4.3000	+5.651%	388	7,727	+4.651%
2026-05-14	4.3300	4.3300	4.0100	4.0700	-11.905%	58	7,366	+10.565%
2026-05-13	4.6700	4.6700	4.6200	4.6200	+1.538%	25	7,349	-2.597%
2026-05-12	4.6500	4.6500	4.5500	4.5500	+0.664%	8	7,349	-1.099%
2026-05-11	4.6000	4.6000	4.4900	4.5200	-2.165%	51	7,349	-0.442%
2026-05-08	4.6800	4.6800	4.5500	4.6200	-0.645%	88	7,337	-2.597%
2026-05-07	4.6300	4.6800	4.5000	4.6500	+0.432%	1,469	7,376	-3.226%
2026-05-06	4.6100	4.6500	4.5000	4.6300	+1.313%	544	6,638	-2.808%
2026-05-05	4.5700	4.6000	4.4800	4.5700	+2.697%	78	6,896	-1.532%
2026-05-04	4.2800	4.5000	4.2800	4.4500	+5.952%	26	6,917	+1.124%
2026-05-01	4.3500	4.4700	4.2000	4.2000	-4.110%	19	6,910	+7.143%
2026-04-30	4.6000	4.6000	4.3100	4.3800	-5.400%	92	6,910	+2.740%
2026-04-29	4.6400	4.6400	4.5000	4.6300	+8.178%	190	6,881	-2.808%
2026-04-28	4.5000	4.5000	4.2000	4.2800	-0.465%	120	6,867	+5.140%
2026-04-27	4.5000	4.5000	4.2400	4.3000	0.000%	21	6,802	+4.651%
2026-04-24	4.4400	4.5100	4.2900	4.3000	-2.273%	14	6,808	+4.651%
2026-04-23	4.3500	4.5000	4.3500	4.4000	+1.149%	14	6,808	+2.273%
2026-04-22	4.3000	4.3800	4.2500	4.3500	-2.247%	29	6,806	+3.448%
2026-04-21	4.4000	4.4500	4.4000	4.4500	+0.907%	4	6,818	+1.124%
2026-04-20	4.4500	4.5000	4.4100	4.4100	-3.289%	21	6,818	+2.041%
2026-04-17	5.0000	5.0000	4.5000	4.5600	+0.220%	18	6,824	-1.316%
2026-04-16	4.6000	4.6000	4.5000	4.5500	+0.664%	9	6,832	-1.099%
2026-04-15	4.6200	4.6300	4.4600	4.5200	-4.440%	36	6,840	-0.442%
2026-04-14	4.7400	4.7500	4.6500	4.7300	+0.212%	20	6,841	-4.863%
2026-04-13	4.9500	4.9500	4.7000	4.7200	-2.881%	32	6,849	-4.661%
2026-04-10	4.8500	4.8800	4.8000	4.8600	-0.205%	27	6,868	-7.407%
2026-04-09	4.9000	4.9500	4.8500	4.8700	+2.526%	5,715	6,885	-7.598%
2026-04-08	4.7500	4.7500	4.7500	4.7500	+1.064%	2	4,066	-5.263%
2026-04-07	4.9100	4.9100	4.7000	4.7000	-2.083%	3	4,066	-4.255%
2026-04-06	4.7000	4.8700	4.6800	4.8000	-0.826%	63	4,065	-6.250%
2026-04-02	4.8500	4.9100	4.8000	4.8400	-2.222%	10	4,031	-7.025%
2026-04-01	4.9000	4.9500	4.9000	4.9500	+1.020%	8	4,031	-9.091%
2026-03-31	5.1600	5.1700	4.9000	4.9000	-5.950%	54	4,029	-8.163%
2026-03-30	5.2300	5.3000	5.1500	5.2100	+2.761%	83	3,981	-13.628%
2026-03-27	4.9500	5.0700	4.9400	5.0700	+2.424%	326	3,924	-11.243%
2026-03-26	4.7600	4.9500	4.7500	4.9500	+4.651%	24	3,819	-9.091%
2026-03-25	4.9000	4.9000	4.5900	4.7300	+0.638%	129	3,800	-4.863%
2026-03-24	4.7000	4.8300	4.7000	4.7000	-2.083%	38	3,685	-4.255%
2026-03-23	4.8500	4.9000	4.7500	4.8000	-3.614%	210	3,659	-6.250%
2026-03-20	4.7000	4.9800	4.7000	4.9800	+7.792%	391	3,651	-9.639%
2026-03-19	4.7200	4.7800	4.6200	4.6200	+0.435%	107	3,350	-2.597%
2026-03-18	4.5300	4.6500	4.4800	4.6000	+1.322%	35	3,345	-2.174%
2026-03-17	4.7500	4.8200	4.5400	4.5400	-5.613%	86	3,338	-0.881%
2026-03-16	4.7800	4.9400	4.6500	4.8100	-3.219%	398	3,338	-6.445%
2026-03-13	4.8500	4.9700	4.8500	4.9700	+1.429%	7	3,337	-9.457%
2026-03-12	5.2000	5.2000	4.8400	4.9000	-4.854%	92	3,338	-8.163%
2026-03-11	5.1600	5.3300	5.1000	5.1500	+0.980%	7	3,309	-12.621%
2026-03-10	5.1600	5.1600	4.9200	5.1000	-1.544%	18	3,304	-11.765%
2026-03-09	5.1000	5.3500	5.1000	5.1800	+1.569%	25	3,288	-13.127%
2026-03-06	5.1000	5.1000	4.7300	5.1000	+2.410%	418	3,305	-11.765%
2026-03-05	4.9500	5.1500	4.9000	4.9800	+0.606%	72	2,898	-9.639%
2026-03-04	4.6100	5.0500	4.6000	4.9500	-5.172%	63	2,918	-9.091%
2026-03-03	5.1000	5.3700	5.1000	5.2200	+2.353%	43	2,963	-13.793%
2026-03-02	5.2000	5.2000	4.6000	5.1000	-1.923%	99	2,971	-11.765%
2026-02-27	5.1200	5.2500	4.8600	5.2000	+0.971%	9	2,923	-13.462%
2026-02-26	5.1300	5.1500	5.0700	5.1500	+1.980%	9	2,918	-12.621%
2026-02-25	5.1500	5.1500	5.0500	5.0500	-3.992%	36	2,890	-10.891%
2026-02-24	5.3500	5.4200	5.2500	5.2600	+0.190%	12	2,890	-14.449%
2026-02-23	5.3600	5.3600	5.1500	5.2500	-2.597%	51	2,886	-14.286%
2026-02-20	5.1000	5.3900	5.1000	5.3900	+7.371%	63	2,863	-16.512%
2026-02-19	5.1000	5.2000	4.9500	5.0200	-1.569%	73	2,866	-10.359%
2026-02-18	5.4700	5.4700	5.0500	5.1000	-1.923%	264	2,821	-11.765%
2026-02-17	5.4500	5.4500	5.2000	5.2000	-4.587%	613	2,593	-13.462%
2026-02-13	5.5200	5.5200	5.4200	5.4500	-2.679%	4	1,990	-17.431%
2026-02-12	5.5500	5.6000	5.5300	5.6000	+1.818%	12	1,990	-19.643%
2026-02-11	5.4600	5.6000	5.4600	5.5000	+0.548%	50	1,978	-18.182%
2026-02-10	5.4000	5.4700	5.3500	5.4700	+1.673%	212	1,940	-17.733%
2026-02-09	5.4500	5.4500	5.2700	5.3800	-2.182%	79	1,734	-16.357%
2026-02-06	4.9800	5.6400	4.9800	5.5000	0.000%	72	1,674	-18.182%
2026-02-05	5.4500	5.5200	5.4300	5.5000	+3.189%	171	1,602	-18.182%
2026-02-04	5.2000	5.3300	5.2000	5.3300	+7.677%	26	1,509	-15.572%
2026-02-03	5.0000	5.1000	4.9500	4.9500	-2.559%	21	1,486	-9.091%
2026-02-02	4.9100	5.2200	4.9100	5.0800	-1.931%	62	1,492	-11.417%
2026-01-30	5.0200	5.2500	5.0000	5.1800	+1.569%	20	1,464	-13.127%
2026-01-29	5.0100	5.1200	4.9500	5.1000	+3.448%	64	1,444	-11.765%
2026-01-28	4.8000	4.9300	4.8000	4.9300	+0.612%	36	1,383	-8.722%
2026-01-27	5.0500	5.0500	4.9000	4.9000	-3.353%	104	1,353	-8.163%
2026-01-26	4.9500	5.2500	4.9000	5.0700	+4.536%	168	1,249	-11.243%
2026-01-23	4.7400	4.9000	4.6800	4.8500	-2.020%	126	1,097	-7.216%
2026-01-21	4.6500	4.9500	4.6500	4.9500	+6.681%	13	971	-9.091%
2026-01-20	4.8000	4.8000	4.5000	4.6400	-3.333%	204	984	-3.017%
2026-01-16	4.8000	4.8000	4.8000	4.8000	+3.226%	203	583	-6.250%
2026-01-15	4.7600	4.8000	4.6500	4.6500	-1.483%	26	583	-3.226%
2026-01-14	4.7000	4.9100	4.7000	4.7200	+2.165%	20	575	-4.661%
2026-01-13	4.7000	4.7000	4.5000	4.6200	-2.737%	27	562	-2.597%
2026-01-12	4.4300	4.7500	4.4300	4.7500	+3.261%	92	558	-5.263%
2026-01-09	4.8000	4.8000	4.4700	4.6000	-3.158%	65	548	-2.174%
2026-01-08	4.7000	4.7500	4.7000	4.7500	-5.941%	4	504	-5.263%
2026-01-07	5.0500	5.0500	5.0500	5.0500	+1.000%	2	502	-10.891%
2026-01-06	5.1500	5.1500	5.0000	5.0000	-3.475%	2	504	-10.000%
2026-01-05	5.3000	5.3000	5.1800	5.1800	-5.818%	7	499	-13.127%
2026-01-02	5.5000	5.7500	5.4400	5.5000	-1.786%	17	499	-18.182%
2025-12-31	5.5800	5.6000	5.5000	5.6000	-1.582%	19	490	-19.643%
2025-12-30	5.6900	5.6900	5.6900	5.6900	-1.897%	4	490	-20.914%
2025-12-26	5.8000	5.8000	5.8000	5.8000	-0.855%	1	486	-22.414%
2025-12-24	5.8500	5.8500	5.8500	5.8500	+0.862%	50	435	-23.077%
2025-12-23	5.8000	5.8000	5.8000	5.8000	-4.605%	10	435	-22.414%
2025-12-19	6.0800	6.0800	6.0800	6.0800	-3.492%	1	445	-25.987%
2025-12-15	6.2000	6.3000	6.2000	6.3000	+2.439%	17	446	-28.571%
2025-12-10	6.0500	6.1500	6.0500	6.1500	+1.151%	15	429	-26.829%
2025-12-09	5.9500	6.0800	5.9500	6.0800	+6.667%	22	434	-25.987%
2025-12-08	6.1000	6.1000	5.7000	5.7000	-7.317%	2	421	-21.053%
2025-12-05	6.0800	6.1500	6.0800	6.1500	+2.500%	41	421	-26.829%
2025-12-04	6.2600	6.2600	6.0000	6.0000	-4.762%	13	411	-25.000%
2025-12-03	6.5000	6.5500	6.3000	6.3000	+2.439%	6	400	-28.571%
2025-12-02	6.2500	6.2500	6.1500	6.1500	-2.381%	6	401	-26.829%
2025-12-01	6.3000	6.3000	6.3000	6.3000	0.000%	1	400	-28.571%
2025-11-28	6.1000	6.3000	6.1000	6.3000	-0.474%	12	400	-28.571%
2025-11-26	6.2900	6.4000	6.2900	6.3300	+2.097%	296	640	-28.910%
2025-11-24	6.6000	6.7000	6.2000	6.2000	-6.061%	30	640	-27.419%
2025-11-19	6.6000	6.6000	6.6000	6.6000	-3.084%	300	615	-31.818%
2025-11-18	6.8100	6.8100	6.8100	6.8100	+3.026%	10	315	-33.921%
2025-11-17	6.6100	6.6100	6.6100	6.6100	+2.481%	10	305	-31.921%
2025-11-14	6.4500	6.4500	6.4500	6.4500	-3.731%	5	295	-30.233%
2025-11-13	6.7000	6.7000	6.7000	6.7000	0.000%	3	291	-32.836%
2025-11-10	6.7000	6.7000	6.7000	6.7000	-6.425%	100	291	-32.836%
2025-11-06	7.1600	7.1600	7.1600	7.1600	+4.526%	1	191	-37.151%
2025-11-05	6.8500	6.8500	6.8000	6.8500	-0.146%	3	192	-34.307%
2025-11-04	6.8600	6.8600	6.8600	6.8600	-2.695%	1	192	-34.402%
2025-11-03	7.0500	7.0500	7.0500	7.0500	+10.329%	2	191	-36.170%
2025-10-29	6.3900	6.3900	6.3900	6.3900	-0.156%	1	191	-29.577%
2025-10-28	6.3000	6.4000	6.3000	6.4000	+3.226%	11	192	-29.688%
2025-10-27	6.2000	6.2000	6.2000	6.2000	-1.587%	1	182	-27.419%
2025-10-24	6.4000	6.4000	6.2000	6.3000	-1.563%	36	182	-28.571%
2025-10-23	6.4000	6.4000	6.4000	6.4000	-0.775%	4	182	-29.688%
2025-10-22	6.4000	6.4500	6.3500	6.4500	+3.865%	5	178	-30.233%
2025-10-17	6.0000	6.2100	6.0000	6.2100	+3.500%	12	177	-27.536%
2025-10-16	6.0000	6.0000	6.0000	6.0000	+2.564%	2	177	-25.000%
2025-10-15	5.8500	5.8500	5.8500	5.8500	+2.273%	1	175	-23.077%
2025-10-14	5.6000	5.7300	5.6000	5.7200	+4.000%	9	175	-21.329%
2025-10-13	5.6000	5.6000	5.5000	5.5000	0.000%	6	174	-18.182%
2025-10-10	5.5000	5.5000	5.5000	5.5000	+0.365%	2	171	-18.182%
2025-10-09	5.1500	5.4800	5.1500	5.4800	+7.451%	7	169	-17.883%
2025-10-07	5.1000	5.1000	5.1000	5.1000	-0.391%	1	166	-11.765%
2025-10-06	5.2000	5.2000	5.0600	5.1200	-5.185%	65	165	-12.109%
2025-10-03	5.4000	5.4900	5.4000	5.4000	-0.552%	17	104	-16.667%
2025-10-02	5.7000	5.7000	5.4300	5.4300	-4.233%	77	104	-17.127%
2025-09-29	5.6000	5.6700	5.6000	5.6700	-3.898%	11	27	-20.635%
2025-09-24	5.9000	5.9000	5.9000	5.9000	-4.839%	1	16	-23.729%
2025-09-23	6.2000	6.2000	6.2000	6.2000	0.000%	2	15	-27.419%
2025-09-22	6.3600	6.3600	6.2000	6.2000	0.000%	13	13	-27.419%

.dark-mode .y41N7c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y41N7c{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20280121P10ONDS Jan 21 2028 10.00 Put (ONDS280121P00010000)option OPRA

ONDS20280121P10
ONDS Jan 21 2028 10.00 Put (ONDS280121P00010000)
option OPRA