Dark

ONDS20280121P12
ONDS Jan 21 2028 12.00 Put (ONDS280121P00012000)
option OPRA

EOD

Sep 28, 2026

5.800.000%(0.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.8900	5.8900	5.8000	5.8000	0.000%	6	2,528	0.000%
2026-09-25	5.7500	5.8000	5.7500	5.8000	-1.695%	3	2,532	0.000%
2026-09-23	5.8500	5.9200	5.8500	5.9000	0.000%	20	2,534	-1.695%
2026-09-22	6.0000	6.0000	5.9000	5.9000	-3.279%	11	2,547	-1.695%
2026-09-18	6.1500	6.1500	6.1000	6.1000	-0.813%	53	2,548	-4.918%
2026-09-17	6.1500	6.1500	6.1500	6.1500	-2.381%	10	2,598	-5.691%
2026-09-16	6.3000	6.3000	6.3000	6.3000	0.000%	25	2,598	-7.937%
2026-09-15	6.3000	6.3000	6.3000	6.3000	+2.606%	1	2,623	-7.937%
2026-09-14	6.2000	6.2000	6.1400	6.1400	-2.540%	13	2,624	-5.537%
2026-09-11	6.2500	6.3000	6.2500	6.3000	+0.962%	40	2,635	-7.937%
2026-09-09	6.1900	6.2400	6.1900	6.2400	+2.632%	2	2,675	-7.051%
2026-09-08	5.9900	6.0800	5.9900	6.0800	-0.328%	11	2,673	-4.605%
2026-09-03	6.0500	6.1500	6.0500	6.1000	-3.937%	17	2,680	-4.918%
2026-09-01	6.3500	6.3500	6.3500	6.3500	+3.758%	1	2,675	-8.661%
2026-08-31	6.2000	6.2000	6.1000	6.1200	+0.328%	34	2,674	-5.229%
2026-08-28	6.1000	6.1000	6.1000	6.1000	+5.536%	1	2,661	-4.918%
2026-08-27	5.9500	5.9500	5.7800	5.7800	-5.090%	7	2,662	+0.346%
2026-08-26	6.0500	6.0900	6.0500	6.0900	+0.661%	20	2,663	-4.762%
2026-08-24	6.0500	6.0500	6.0500	6.0500	+0.332%	10	2,643	-4.132%
2026-08-20	6.0300	6.0400	6.0300	6.0300	+1.345%	3	2,643	-3.814%
2026-08-17	5.9500	5.9500	5.9500	5.9500	0.000%	25	2,640	-2.521%
2026-08-14	5.8000	6.0000	5.8000	5.9500	+0.168%	86	2,640	-2.521%
2026-08-13	6.1500	6.4200	5.9400	5.9400	+0.678%	28	2,556	-2.357%
2026-08-12	5.9000	5.9000	5.9000	5.9000	-3.909%	31	2,542	-1.695%
2026-08-10	6.1500	6.2500	6.1000	6.1400	-4.510%	29	2,512	-5.537%
2026-08-06	6.2300	6.4300	6.2300	6.4300	+3.710%	20	2,497	-9.798%
2026-08-05	6.2000	6.2000	6.2000	6.2000	-1.743%	10	2,483	-6.452%
2026-08-04	6.2500	6.3100	6.2500	6.3100	-2.923%	50	2,478	-8.082%
2026-08-03	6.6000	6.6000	6.5000	6.5000	-4.130%	10	2,428	-10.769%
2026-07-31	6.8000	6.8000	6.7800	6.7800	-1.739%	90	2,427	-14.454%
2026-07-29	6.9000	6.9000	6.9000	6.9000	+3.759%	2	2,347	-15.942%
2026-07-27	6.5400	6.6500	6.5200	6.6500	+2.308%	7	2,347	-12.782%
2026-07-24	6.5000	6.5000	6.5000	6.5000	-2.256%	3	2,341	-10.769%
2026-07-21	6.8000	6.8000	6.6500	6.6500	-3.623%	205	2,338	-12.782%
2026-07-20	6.9000	6.9000	6.9000	6.9000	-1.849%	10	2,133	-15.942%
2026-07-17	7.0300	7.0300	7.0300	7.0300	+0.861%	10	2,143	-17.496%
2026-07-16	6.9000	7.0000	6.9000	6.9700	+2.500%	3	2,143	-16.786%
2026-07-15	6.7400	6.8000	6.7400	6.8000	+2.256%	6	2,142	-14.706%
2026-07-14	6.6500	6.7000	6.6500	6.6500	0.000%	11	2,142	-12.782%
2026-07-10	6.7000	6.7000	6.6500	6.6500	+3.101%	45	2,135	-12.782%
2026-07-09	6.5800	6.5800	6.4500	6.4500	-0.769%	11	2,160	-10.078%
2026-07-06	6.4500	6.5600	6.4500	6.5000	-1.515%	4	2,150	-10.769%
2026-07-02	6.4000	6.6000	6.4000	6.6000	+5.096%	6	2,154	-12.121%
2026-06-30	6.2800	6.2800	6.2800	6.2800	-1.875%	2	2,154	-7.643%
2026-06-29	6.3500	6.4900	6.3500	6.4000	-2.588%	11	2,152	-9.375%
2026-06-25	6.5000	6.6600	6.5000	6.5700	+0.152%	167	2,141	-11.720%
2026-06-24	6.4400	6.6200	6.4400	6.5600	+4.459%	120	2,118	-11.585%
2026-06-23	6.2500	6.2800	6.2500	6.2800	+1.783%	6	2,022	-7.643%
2026-06-22	6.1700	6.1700	6.1700	6.1700	+1.148%	1	2,022	-5.997%
2026-06-18	6.1500	6.1500	6.1000	6.1000	+0.164%	2	2,021	-4.918%
2026-06-15	6.0900	6.0900	6.0900	6.0900	-0.327%	2	2,021	-4.762%
2026-06-12	6.1100	6.1100	6.1100	6.1100	-1.133%	1	2,021	-5.074%
2026-06-10	6.2600	6.2600	6.1800	6.1800	-1.120%	4	2,021	-6.149%
2026-06-09	6.2000	6.3500	6.2000	6.2500	+3.821%	16	2,018	-7.200%
2026-06-08	6.0600	6.0600	5.9000	6.0200	+5.614%	29	2,003	-3.654%
2026-06-05	5.9100	5.9600	5.7000	5.7000	+0.707%	686	1,991	+1.754%
2026-06-04	5.6600	5.6600	5.6600	5.6600	-1.565%	1	2,299	+2.473%
2026-06-03	5.3400	5.7700	5.3400	5.7500	+6.877%	96	2,300	+0.870%
2026-06-02	5.5000	5.5000	5.3500	5.3800	+0.561%	30	2,212	+7.807%
2026-06-01	5.5000	5.5100	5.3500	5.3500	-2.727%	63	2,186	+8.411%
2026-05-29	5.6000	5.7000	5.4500	5.5000	+2.804%	228	2,131	+5.455%
2026-05-28	5.5600	5.5600	5.1700	5.3500	-9.322%	371	1,912	+8.411%
2026-05-26	5.9500	5.9500	5.9000	5.9000	0.000%	2	1,565	-1.695%
2026-05-18	5.9600	5.9600	5.9000	5.9000	+5.357%	2	1,566	-1.695%
2026-05-15	5.3100	5.6400	5.3100	5.6000	+3.704%	4	1,566	+3.571%
2026-05-14	5.7700	5.7700	5.0800	5.4000	-11.909%	11	1,564	+7.407%
2026-05-13	6.1500	6.2000	6.1300	6.1300	+2.167%	4	1,572	-5.383%
2026-05-06	6.0500	6.0500	6.0000	6.0000	-0.332%	6	1,572	-3.333%
2026-05-05	6.0200	6.0200	6.0200	6.0200	+2.034%	1	1,566	-3.654%
2026-05-04	5.9000	5.9000	5.9000	5.9000	+3.147%	10	1,566	-1.695%
2026-04-28	6.0000	6.0000	5.6000	5.7200	-2.222%	12	1,576	+1.399%
2026-04-24	5.8200	5.8500	5.8200	5.8500	+2.632%	3	1,577	-0.855%
2026-04-22	5.7200	5.7200	5.7000	5.7000	-0.870%	11	1,576	+1.754%
2026-04-21	5.8300	5.8700	5.7500	5.7500	-1.709%	71	1,576	+0.870%
2026-04-20	5.7000	5.8500	5.7000	5.8500	+0.862%	6	1,569	-0.855%
2026-04-17	5.8000	5.8000	5.8000	5.8000	-2.521%	7	1,572	0.000%
2026-04-16	5.9500	5.9500	5.9500	5.9500	-3.252%	5	1,565	-2.521%
2026-04-15	6.1500	6.1500	6.1500	6.1500	0.000%	5	1,565	-5.691%
2026-04-14	6.6000	6.6000	6.1500	6.1500	-3.756%	7	1,570	-5.691%
2026-04-13	6.3900	6.3900	6.3900	6.3900	+3.902%	4	1,576	-9.233%
2026-04-10	6.3000	6.3000	6.1500	6.1500	-2.381%	6	1,576	-5.691%
2026-04-09	6.3500	6.3500	6.2900	6.3000	+0.962%	152	1,571	-7.937%
2026-04-08	6.2400	6.2400	6.2400	6.2400	+0.645%	2	1,524	-7.051%
2026-04-07	6.2000	6.2000	6.2000	6.2000	+3.679%	1	1,524	-6.452%
2026-04-02	5.9800	5.9800	5.9800	5.9800	-11.144%	2	1,523	-3.010%
2026-03-30	6.7300	6.7300	6.7300	6.7300	+3.698%	2	1,523	-13.819%
2026-03-27	6.5000	6.5000	6.4900	6.4900	+3.509%	9	1,524	-10.632%
2026-03-26	6.1000	6.2700	6.1000	6.2700	+2.787%	4	1,524	-7.496%
2026-03-25	6.0500	6.1200	6.0000	6.1000	-10.819%	17	1,524	-4.918%
2026-03-24	6.2500	6.8400	6.1500	6.8400	+12.131%	1,131	1,513	-15.205%
2026-03-23	6.2500	6.2900	6.0800	6.1000	-5.132%	44	416	-4.918%
2026-03-20	6.3000	6.4300	6.3000	6.4300	+5.065%	13	376	-9.798%
2026-03-19	6.1200	6.1200	6.1200	6.1200	+4.259%	1	383	-5.229%
2026-03-18	5.8700	5.8700	5.8700	5.8700	+0.342%	3	384	-1.193%
2026-03-17	6.0500	6.1500	5.8500	5.8500	-3.306%	28	387	-0.855%
2026-03-16	6.0500	6.0500	6.0500	6.0500	-3.968%	8	377	-4.132%
2026-03-13	6.3000	6.3000	6.3000	6.3000	-5.970%	1	369	-7.937%
2026-03-09	6.7000	6.7000	6.7000	6.7000	+3.236%	10	368	-13.433%
2026-03-06	6.4900	6.4900	6.4900	6.4900	+1.248%	10	358	-10.632%
2026-03-04	6.4100	6.4100	6.4100	6.4100	-4.328%	15	348	-9.516%
2026-03-03	6.7000	6.7000	6.7000	6.7000	+3.236%	15	348	-13.433%
2026-03-02	6.1100	6.4900	6.1100	6.4900	-0.916%	4	348	-10.632%
2026-02-26	6.2400	6.5500	6.2400	6.5500	-3.676%	5	346	-11.450%
2026-02-24	6.8000	6.8000	6.8000	6.8000	+1.190%	1	341	-14.706%
2026-02-23	6.7200	6.7200	6.7200	6.7200	+2.595%	1	340	-13.690%
2026-02-20	6.5500	6.5500	6.5500	6.5500	+0.153%	1	340	-11.450%
2026-02-19	6.4600	6.5400	6.4500	6.5400	-0.153%	21	339	-11.315%
2026-02-18	6.5500	6.5500	6.5500	6.5500	-3.676%	1	319	-11.450%
2026-02-17	6.8000	6.8000	6.8000	6.8000	-4.895%	1	318	-14.706%
2026-02-12	6.8500	7.1500	6.8500	7.1500	+2.436%	2	318	-18.881%
2026-02-11	7.0900	7.0900	6.9800	6.9800	+0.867%	2	316	-16.905%
2026-02-09	6.8000	6.9200	6.8000	6.9200	+18.291%	96	316	-16.185%
2026-02-06	5.8500	5.8500	5.8500	5.8500	-13.844%	10	221	-0.855%
2026-02-04	6.8800	6.8800	6.6000	6.7900	+2.879%	3	211	-14.580%
2026-02-03	6.4000	6.6000	6.4000	6.6000	+3.125%	42	209	-12.121%
2026-02-02	6.4000	6.4000	6.4000	6.4000	-3.614%	1	169	-9.375%
2026-01-30	6.6400	6.6400	6.6400	6.6400	+2.154%	1	168	-12.651%
2026-01-29	6.5000	6.5000	6.5000	6.5000	+1.089%	30	169	-10.769%
2026-01-28	6.2400	6.4300	6.2100	6.4300	+0.784%	4	139	-9.798%
2026-01-27	6.3800	6.3800	6.3800	6.3800	-1.085%	1	137	-9.091%
2026-01-26	6.3500	6.4500	6.3500	6.4500	+2.871%	6	138	-10.078%
2026-01-23	6.3400	6.3400	6.2700	6.2700	+1.951%	21	132	-7.496%
2026-01-22	6.2000	6.2300	6.1500	6.1500	+6.034%	33	113	-5.691%
2026-01-21	6.1000	6.2500	5.8000	5.8000	-9.798%	62	122	0.000%
2026-01-20	5.7200	7.0000	5.7200	6.4300	+2.063%	12	60	-9.798%
2026-01-16	6.3000	6.3000	6.3000	6.3000	+4.825%	5	46	-7.937%
2026-01-15	6.0100	6.0100	6.0100	6.0100	+4.522%	2	46	-3.494%
2026-01-14	5.7500	5.7500	5.7500	5.7500	-4.167%	2	44	+0.870%
2026-01-12	5.8600	6.1600	5.8600	6.0000	+2.389%	5	42	-3.333%
2026-01-09	5.8600	5.8600	5.8600	5.8600	-13.185%	1	40	-1.024%
2026-01-06	6.8500	6.8900	6.7500	6.7500	+2.118%	25	39	-14.074%
2026-01-05	6.5000	6.6100	6.5000	6.6100	-11.867%	7	60	-12.254%
2025-12-29	7.5000	7.5000	7.5000	7.5000	+2.740%	5	60	-22.667%
2025-12-23	7.1000	7.4000	7.1000	7.3000	-1.351%	14	60	-20.548%
2025-12-22	7.3300	7.4000	7.3300	7.4000	-4.269%	15	67	-21.622%
2025-12-11	7.7300	7.7300	7.7300	7.7300	+1.711%	1	67	-24.968%
2025-12-09	7.5000	7.6000	7.5000	7.6000	-3.308%	2	68	-23.684%
2025-11-28	7.8600	7.8600	7.8600	7.8600	-1.750%	1	68	-26.209%
2025-11-26	8.0000	8.0000	8.0000	8.0000	+1.266%	2	67	-27.500%
2025-11-25	7.9500	7.9500	7.9000	7.9000	-4.242%	3	67	-26.582%
2025-11-24	8.2500	8.2500	8.2500	8.2500	-4.070%	3	70	-29.697%
2025-11-12	8.6000	8.6000	8.6000	8.6000	-1.714%	1	73	-32.558%
2025-11-10	9.1000	9.1000	8.7500	8.7500	+2.339%	28	72	-33.714%
2025-11-07	8.8000	8.8000	8.2000	8.5500	-0.581%	3	44	-32.164%
2025-11-06	8.6000	8.6000	8.6000	8.6000	+0.585%	1	42	-32.558%
2025-11-05	8.5500	8.5500	8.5500	8.5500	+6.875%	1	41	-32.164%
2025-11-04	8.0000	8.0000	8.0000	8.0000	-4.762%	1	41	-27.500%
2025-11-03	8.4000	8.4000	8.4000	8.4000	+0.719%	1	41	-30.952%
2025-10-30	8.3400	8.3400	8.3400	8.3400	+2.331%	10	41	-30.456%
2025-10-28	8.0000	8.1500	8.0000	8.1500	+1.748%	2	43	-28.834%
2025-10-22	8.0100	8.0100	8.0100	8.0100	+8.980%	10	41	-27.591%
2025-10-21	7.3500	7.3500	7.3500	7.3500	-0.407%	1	31	-21.088%
2025-10-15	7.3800	7.3800	7.3800	7.3800	+6.957%	1	30	-21.409%
2025-10-09	6.8000	6.9000	6.5800	6.9000	+7.981%	7	29	-15.942%
2025-10-08	6.3900	6.3900	6.3900	6.3900	-2.443%	2	26	-9.233%
2025-10-07	6.5500	6.5500	6.5500	6.5500	-0.758%	20	24	-11.450%
2025-10-06	6.4600	6.6000	6.4600	6.6000	-11.409%	2	4	-12.121%
2025-09-30	7.4500	7.4500	7.4500	7.4500	+1.361%	1	3	-22.148%
2025-09-29	7.3500	7.3500	7.3500	7.3500	+5.000%	1	4	-21.088%
2025-09-24	7.0000	7.0000	7.0000	7.0000	-9.091%	1	3	-17.143%
2025-09-23	7.7500	7.7500	7.7000	7.7000	0.000%	2	2	-24.675%

.dark-mode .C5qpDq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C5qpDq{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20280121P12ONDS Jan 21 2028 12.00 Put (ONDS280121P00012000)option OPRA

ONDS20280121P12
ONDS Jan 21 2028 12.00 Put (ONDS280121P00012000)
option OPRA