Dark

ONDS20280121P15
ONDS Jan 21 2028 15.00 Put (ONDS280121P00015000)
option OPRA

EOD

Sep 25, 2026

8.30-4.268%(-0.37)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	8.2500	8.3000	8.2500	8.3000	-4.268%	4	512	0.000%
2026-09-18	8.6700	8.6700	8.6700	8.6700	-1.365%	2	515	-4.268%
2026-09-14	8.7000	8.9000	8.7000	8.7900	-0.114%	15	515	-5.575%
2026-09-11	8.8000	8.8000	8.8000	8.8000	+1.734%	34	524	-5.682%
2026-09-08	8.6500	8.6500	8.6500	8.6500	+0.348%	1	558	-4.046%
2026-09-03	8.6200	8.6200	8.6200	8.6200	-3.363%	1	559	-3.712%
2026-09-01	8.8400	8.9200	8.8400	8.9200	+8.121%	28	558	-6.951%
2026-08-28	8.2500	8.2500	8.2500	8.2500	-2.712%	1	586	+0.606%
2026-08-24	8.4800	8.4800	8.4800	8.4800	+2.292%	1	585	-2.123%
2026-08-18	8.3500	8.3500	8.2900	8.2900	+0.485%	6	584	+0.121%
2026-08-17	8.2500	8.2500	8.2500	8.2500	-3.509%	10	590	+0.606%
2026-08-10	8.5500	8.5500	8.5500	8.5500	-0.466%	9	580	-2.924%
2026-08-04	8.5900	8.5900	8.5900	8.5900	-3.483%	1	573	-3.376%
2026-08-03	8.9000	8.9500	8.9000	8.9000	-2.519%	16	573	-6.742%
2026-07-28	9.1300	9.1300	9.1300	9.1300	-0.436%	1	577	-9.091%
2026-07-27	9.1000	9.1700	9.1000	9.1700	+1.889%	5	578	-9.487%
2026-07-23	9.0000	9.0000	9.0000	9.0000	-0.332%	10	580	-7.778%
2026-07-21	9.0300	9.0300	9.0300	9.0300	-2.903%	2	570	-8.084%
2026-07-20	9.3000	9.3000	9.3000	9.3000	-2.923%	1	570	-10.753%
2026-07-17	9.5800	9.5800	9.5800	9.5800	-0.416%	10	569	-13.361%
2026-07-16	9.6200	9.6200	9.6200	9.6200	+7.008%	30	559	-13.721%
2026-07-09	8.9500	8.9900	8.9500	8.9900	-0.443%	14	589	-7.675%
2026-07-07	9.0300	9.0300	9.0300	9.0300	+3.555%	4	586	-8.084%
2026-07-02	8.7200	8.7200	8.7200	8.7200	+0.809%	2	582	-4.817%
2026-07-01	8.6500	8.6500	8.6500	8.6500	-0.460%	64	582	-4.046%
2026-06-30	8.6900	8.6900	8.6900	8.6900	-4.715%	10	638	-4.488%
2026-06-25	9.1200	9.1200	9.1200	9.1200	+2.128%	10	638	-8.991%
2026-06-24	8.8000	8.9300	8.7700	8.9300	+1.941%	43	634	-7.055%
2026-06-18	8.3600	8.7800	8.3600	8.7600	+6.440%	6	593	-5.251%
2026-06-08	8.2800	8.2800	8.2300	8.2300	+2.236%	2	593	+0.851%
2026-06-05	8.0600	8.0600	8.0500	8.0500	+2.287%	2	592	+3.106%
2026-06-04	7.8700	7.8700	7.8700	7.8700	-0.380%	2	590	+5.464%
2026-06-03	7.9500	7.9500	7.9000	7.9000	+4.775%	28	588	+5.063%
2026-06-02	7.5000	7.5700	7.5000	7.5400	+0.133%	5	567	+10.080%
2026-06-01	7.6500	7.7000	7.4500	7.5300	-1.311%	102	566	+10.226%
2026-05-29	7.4200	7.7900	7.4200	7.6300	+1.733%	51	473	+8.781%
2026-05-28	7.9000	7.9000	7.4500	7.5000	-8.870%	162	432	+10.667%
2026-05-26	8.2200	8.2300	8.2200	8.2300	-1.555%	3	357	+0.851%
2026-05-22	8.3600	8.3600	8.3600	8.3600	+8.571%	1	356	-0.718%
2026-05-14	7.7000	7.7000	7.7000	7.7000	-8.333%	4	355	+7.792%
2026-05-13	8.4000	8.4000	8.4000	8.4000	+0.599%	50	359	-1.190%
2026-05-11	8.3500	8.3500	8.3500	8.3500	0.000%	30	359	-0.599%
2026-05-05	8.3500	8.3500	8.3500	8.3500	+6.369%	1	358	-0.599%
2026-04-24	8.0300	8.0300	7.8500	7.8500	-0.633%	10	358	+5.732%
2026-04-22	7.8300	7.9000	7.7500	7.9000	+2.597%	5	362	+5.063%
2026-04-20	7.7000	7.7000	7.7000	7.7000	-7.005%	2	360	+7.792%
2026-04-17	8.2100	8.2800	8.1500	8.2800	+2.222%	10	360	+0.242%
2026-04-16	8.1000	8.1000	8.1000	8.1000	-1.818%	1	357	+2.469%
2026-04-15	8.1600	8.3300	8.1600	8.2500	-3.958%	10	358	+0.606%
2026-04-13	8.5900	8.5900	8.5900	8.5900	-0.116%	1	358	-3.376%
2026-04-09	8.6000	8.6500	8.6000	8.6000	+0.585%	53	358	-3.488%
2026-04-08	8.5100	8.5500	8.5100	8.5500	-5.000%	94	356	-2.924%
2026-03-30	9.0600	9.0600	9.0000	9.0000	+8.434%	3	297	-7.778%
2026-03-25	8.2500	8.3000	8.2200	8.3000	+1.220%	6	296	0.000%
2026-03-24	8.3400	8.3500	8.2000	8.2000	-1.796%	22	295	+1.220%
2026-03-23	8.4300	8.4300	8.3500	8.3500	-0.831%	106	295	-0.599%
2026-03-20	8.4200	8.4200	8.4200	8.4200	+5.514%	100	289	-1.425%
2026-03-18	7.9800	7.9800	7.9800	7.9800	-3.855%	2	189	+4.010%
2026-03-17	8.5500	8.5500	8.2500	8.3000	+6.410%	25	187	0.000%
2026-03-16	7.8000	7.8000	7.8000	7.8000	-9.827%	14	191	+6.410%
2026-03-12	8.6000	8.6500	8.6000	8.6500	-8.077%	9	177	-4.046%
2026-03-09	9.4100	9.4100	9.4100	9.4100	+6.328%	1	186	-11.796%
2026-03-06	8.8500	8.8500	8.8500	8.8500	+0.568%	30	187	-6.215%
2026-03-05	8.8000	8.8000	8.8000	8.8000	0.000%	1	165	-5.682%
2026-02-25	8.9000	8.9000	8.8000	8.8000	-5.478%	3	167	-5.682%
2026-02-17	9.3100	9.3100	9.3100	9.3100	+0.649%	3	167	-10.849%
2026-02-13	9.2500	9.2500	9.2500	9.2500	+2.550%	3	165	-10.270%
2026-02-12	9.0200	9.0200	9.0200	9.0200	-4.043%	6	165	-7.982%
2026-02-06	9.4000	9.4000	9.4000	9.4000	+0.106%	10	159	-11.702%
2026-02-05	9.3100	9.3900	9.2800	9.3900	+6.222%	10	169	-11.608%
2026-02-03	8.7700	8.8400	8.7700	8.8400	-0.450%	8	159	-6.109%
2026-02-02	8.8800	8.8800	8.8800	8.8800	+4.841%	2	167	-6.532%
2026-01-28	8.4700	8.4700	8.4700	8.4700	+0.118%	1	165	-2.007%
2026-01-27	8.4600	8.4600	8.4600	8.4600	-3.314%	6	164	-1.891%
2026-01-26	8.6000	8.7500	8.6000	8.7500	+3.796%	6	158	-5.143%
2026-01-23	8.4300	8.4300	8.4300	8.4300	-0.237%	5	152	-1.542%
2026-01-22	8.3500	8.4500	8.2000	8.4500	+1.198%	70	147	-1.775%
2026-01-21	7.5000	8.4000	7.5000	8.3500	+2.454%	33	78	-0.599%
2026-01-20	8.5000	8.5000	8.0000	8.1500	-1.570%	26	45	+1.840%
2026-01-16	8.4300	8.4300	8.2800	8.2800	+3.242%	6	23	+0.242%
2026-01-09	8.3000	8.3000	7.9000	8.0200	-10.591%	12	23	+3.491%
2026-01-06	8.8000	8.9700	8.8000	8.9700	-12.488%	11	14	-7.469%
2025-12-05	10.2500	10.2500	10.2500	10.2500	-0.485%	2	3	-19.024%
2025-11-26	10.3000	10.3000	10.3000	10.3000	-1.435%	1	6	-19.417%
2025-11-24	10.4500	10.4500	10.4500	10.4500	-9.209%	3	6	-20.574%
2025-11-06	11.2500	11.5100	11.2500	11.5100	+2.768%	2	9	-27.889%
2025-11-03	11.2000	11.2000	11.2000	11.2000	+2.752%	1	6	-25.893%
2025-10-30	10.9000	10.9000	10.9000	10.9000	+1.869%	1	6	-23.853%
2025-10-29	10.7000	10.7000	10.7000	10.7000	+8.629%	1	5	-22.430%
2025-10-15	9.8500	9.8500	9.8500	9.8500	+7.065%	1	4	-15.736%
2025-10-10	9.2000	9.2000	9.2000	9.2000	-1.075%	1	3	-9.783%
2025-10-03	8.7500	9.3000	8.7500	9.3000	0.000%	2	2	-10.753%

.dark-mode .rBrV7k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rBrV7k{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20280121P15ONDS Jan 21 2028 15.00 Put (ONDS280121P00015000)option OPRA

ONDS20280121P15
ONDS Jan 21 2028 15.00 Put (ONDS280121P00015000)
option OPRA