Dark

ONDS20280121P2
ONDS Jan 21 2028 2.00 Put (ONDS280121P00002000)
option OPRA

EOD

Aug 13, 2026

0.2500-3.846%(-0.0100)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2500	0.2500	0.2500	0.2500	-3.846%	120	558	0.000%
2026-08-06	0.2600	0.2600	0.2600	0.2600	0.000%	1	603	-3.846%
2026-08-04	0.2400	0.2600	0.2400	0.2600	-23.529%	3	602	-3.846%
2026-07-29	0.3400	0.3400	0.3400	0.3400	+13.333%	6	599	-26.471%
2026-07-28	0.3000	0.3000	0.3000	0.3000	+3.448%	24	593	-16.667%
2026-07-24	0.2900	0.2900	0.2900	0.2900	+3.571%	2	592	-13.793%
2026-07-23	0.2800	0.2800	0.2800	0.2800	+7.692%	2	590	-10.714%
2026-07-22	0.2600	0.2700	0.2600	0.2600	-7.143%	35	588	-3.846%
2026-07-14	0.2800	0.2800	0.2800	0.2800	+3.704%	60	553	-10.714%
2026-07-01	0.2800	0.2800	0.2700	0.2700	-6.897%	82	603	-7.407%
2026-06-29	0.2900	0.2900	0.2900	0.2900	0.000%	1	650	-13.793%
2026-06-26	0.2900	0.2900	0.2900	0.2900	+3.571%	1	651	-13.793%
2026-06-24	0.2800	0.2900	0.2800	0.2800	+7.692%	50	650	-10.714%
2026-06-22	0.2600	0.2600	0.2600	0.2600	-7.143%	3	633	-3.846%
2026-06-16	0.2800	0.2800	0.2800	0.2800	+3.704%	1	633	-10.714%
2026-06-12	0.2700	0.2800	0.2700	0.2700	+12.500%	32	653	-7.407%
2026-06-11	0.2900	0.2900	0.2000	0.2400	-4.000%	18	653	+4.167%
2026-06-10	0.2800	0.2800	0.2200	0.2500	-16.667%	26	651	0.000%
2026-06-09	0.2800	0.3100	0.2400	0.3000	+30.435%	106	669	-16.667%
2026-06-02	0.2600	0.2600	0.2300	0.2300	-14.815%	82	596	+8.696%
2026-06-01	0.2700	0.2700	0.2700	0.2700	+22.727%	1	516	-7.407%
2026-05-28	0.2200	0.2200	0.2100	0.2200	-15.385%	66	516	+13.636%
2026-05-26	0.2600	0.2900	0.2600	0.2600	-3.704%	22	468	-3.846%
2026-05-18	0.4000	0.4000	0.2200	0.2700	+28.571%	13	467	-7.407%
2026-05-15	0.2100	0.2100	0.2100	0.2100	-12.500%	50	467	+19.048%
2026-05-14	0.3800	0.3800	0.2400	0.2400	0.000%	43	458	+4.167%
2026-05-13	0.2400	0.2400	0.2400	0.2400	-20.000%	5	465	+4.167%
2026-05-08	0.2800	0.3700	0.2800	0.3000	+7.143%	32	465	-16.667%
2026-05-07	0.2800	0.2800	0.2800	0.2800	0.000%	10	465	-10.714%
2026-05-05	0.2900	0.2900	0.2800	0.2800	-6.667%	12	455	-10.714%
2026-04-30	0.3000	0.3000	0.3000	0.3000	+25.000%	1	457	-16.667%
2026-04-29	0.3500	0.4500	0.2400	0.2400	-27.273%	156	456	+4.167%
2026-04-28	0.3300	0.3300	0.3300	0.3300	+26.923%	20	456	-24.242%
2026-04-27	0.3000	0.3000	0.2500	0.2600	-7.143%	100	456	-3.846%
2026-04-24	0.5000	0.5000	0.2800	0.2800	-9.677%	6	439	-10.714%
2026-04-23	0.3800	0.3900	0.2200	0.3100	0.000%	8	439	-19.355%
2026-04-22	0.3100	0.3100	0.3100	0.3100	-22.500%	10	439	-19.355%
2026-04-21	0.5000	0.5000	0.3200	0.4000	+25.000%	16	448	-37.500%
2026-04-20	0.4200	0.4300	0.3100	0.3200	-13.514%	40	448	-21.875%
2026-04-17	0.5000	0.5000	0.3700	0.3700	+15.625%	8	415	-32.432%
2026-04-16	0.7600	0.7600	0.3200	0.3200	-5.882%	104	411	-21.875%
2026-04-15	0.4000	0.4000	0.3400	0.3400	-2.857%	5	412	-26.471%
2026-04-14	0.3600	0.3800	0.3500	0.3500	-7.895%	139	414	-28.571%
2026-04-13	0.3800	0.3900	0.3800	0.3800	-5.000%	6	386	-34.211%
2026-04-10	0.4400	0.4400	0.3900	0.4000	-11.111%	37	386	-37.500%
2026-04-09	0.4600	0.4600	0.4500	0.4500	+28.571%	2	389	-44.444%
2026-04-07	0.3100	0.3600	0.3100	0.3500	-12.500%	11	389	-28.571%
2026-04-02	0.4200	0.4200	0.4000	0.4000	-2.439%	14	375	-37.500%
2026-04-01	0.3900	0.4900	0.3900	0.4100	0.000%	74	375	-39.024%
2026-03-31	0.4500	0.4500	0.4000	0.4100	-2.381%	27	366	-39.024%
2026-03-27	0.4200	0.4700	0.4200	0.4200	+5.000%	28	372	-40.476%
2026-03-26	0.4300	0.4300	0.3500	0.4000	0.000%	61	373	-37.500%
2026-03-25	0.4400	0.4400	0.3900	0.4000	-11.111%	9	330	-37.500%
2026-03-23	0.4500	0.4500	0.4500	0.4500	+12.500%	2	328	-44.444%
2026-03-17	0.4500	0.4500	0.4000	0.4000	-16.667%	4	328	-37.500%
2026-03-11	0.4800	0.4800	0.4800	0.4800	+4.348%	5	326	-47.917%
2026-02-27	0.4600	0.4600	0.4600	0.4600	-6.122%	1	326	-45.652%
2026-02-24	0.4900	0.4900	0.4900	0.4900	-5.769%	1	326	-48.980%
2026-02-11	0.5200	0.5200	0.5200	0.5200	+4.000%	7	325	-51.923%
2026-02-10	0.5000	0.5000	0.5000	0.5000	+2.041%	10	318	-50.000%
2026-02-06	0.0300	0.5200	0.0300	0.4900	+2.083%	16	308	-48.980%
2026-02-03	0.4800	0.4800	0.4800	0.4800	+6.667%	2	309	-47.917%
2026-02-02	0.4500	0.4500	0.4500	0.4500	-8.163%	2	309	-44.444%
2026-01-29	0.4900	0.4900	0.4900	0.4900	-3.922%	1	309	-48.980%
2026-01-20	0.5000	0.5100	0.5000	0.5100	+54.545%	101	308	-50.980%
2026-01-13	0.3300	0.3300	0.3300	0.3300	-29.787%	2	210	-24.242%
2026-01-05	0.4700	0.4700	0.4700	0.4700	-14.545%	3	210	-46.809%
2025-12-31	0.5500	0.5500	0.5500	0.5500	-8.333%	20	230	-54.545%
2025-12-26	0.6000	0.6000	0.6000	0.6000	0.000%	25	230	-58.333%
2025-12-22	0.6000	0.6000	0.6000	0.6000	-3.226%	4	219	-58.333%
2025-12-19	0.6800	0.6800	0.6200	0.6200	-17.333%	2	219	-59.677%
2025-12-18	0.6500	0.7500	0.6500	0.7500	+7.143%	11	219	-66.667%
2025-12-15	0.7000	0.7000	0.7000	0.7000	0.000%	2	208	-64.286%
2025-12-12	0.7000	0.7000	0.7000	0.7000	+7.692%	3	206	-64.286%
2025-12-11	0.6500	0.6500	0.6500	0.6500	0.000%	31	203	-61.538%
2025-12-10	0.6300	0.6500	0.6200	0.6500	0.000%	67	172	-61.538%
2025-12-09	0.6000	0.6500	0.6000	0.6500	0.000%	13	105	-61.538%
2025-12-08	0.6500	0.6500	0.6500	0.6500	-7.143%	5	92	-61.538%
2025-12-05	0.6500	0.7000	0.6500	0.7000	0.000%	24	91	-64.286%
2025-12-04	0.7000	0.7000	0.7000	0.7000	0.000%	6	84	-64.286%
2025-12-02	0.7000	0.7000	0.7000	0.7000	-6.667%	2	78	-64.286%
2025-11-28	0.7000	0.7500	0.7000	0.7500	+7.143%	15	77	-66.667%
2025-11-26	0.7000	0.7000	0.7000	0.7000	0.000%	20	47	-64.286%
2025-11-25	0.7000	0.7000	0.7000	0.7000	+2.941%	10	47	-64.286%
2025-11-24	0.8000	0.8000	0.6800	0.6800	-20.000%	44	37	-63.235%
2025-11-21	0.8600	0.8600	0.8500	0.8500	+3.659%	2	30	-70.588%
2025-11-20	0.8500	0.8500	0.8200	0.8200	+9.333%	2	28	-69.512%
2025-11-19	0.7500	0.7500	0.7500	0.7500	0.000%	1	28	-66.667%
2025-11-17	0.7500	0.7500	0.7500	0.7500	+7.143%	1	27	-66.667%
2025-11-14	0.7500	0.7500	0.7000	0.7000	-10.256%	2	26	-64.286%
2025-11-13	0.7800	0.7800	0.7800	0.7800	-4.878%	10	25	-67.949%
2025-11-10	0.8300	0.8300	0.8200	0.8200	+9.333%	12	15	-69.512%
2025-11-05	0.7500	0.7500	0.7500	0.7500	-11.765%	1	4	-66.667%
2025-10-31	0.8500	0.8500	0.8500	0.8500	+21.429%	4	5	-70.588%
2025-10-29	0.7000	0.7000	0.7000	0.7000	-1.408%	2	3	-64.286%
2025-10-28	0.7100	0.7100	0.7100	0.7100	0.000%	1	1	-64.789%

.dark-mode .DFJWHX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DFJWHX{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20280121P2ONDS Jan 21 2028 2.00 Put (ONDS280121P00002000)option OPRA

ONDS20280121P2
ONDS Jan 21 2028 2.00 Put (ONDS280121P00002000)
option OPRA