Dark

ONDS20280121P20
ONDS Jan 21 2028 20.00 Put (ONDS280121P00020000)
option OPRA

EOD

Sep 25, 2026

12.79-2.885%(-0.38)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	13.0000	13.0000	12.7800	12.7900	-2.885%	15	610	0.000%
2026-09-18	13.1700	13.1700	13.1700	13.1700	+0.920%	2	595	-2.885%
2026-09-17	13.0600	13.0600	13.0500	13.0500	-1.211%	10	593	-1.992%
2026-09-14	13.2200	13.3000	13.2100	13.2100	-0.302%	5	593	-3.179%
2026-09-11	13.2500	13.2500	13.2500	13.2500	+0.760%	2	588	-3.472%
2026-09-10	13.1800	13.1800	13.1500	13.1500	0.000%	5	586	-2.738%
2026-09-09	13.1500	13.1500	13.1500	13.1500	+1.154%	3	591	-2.738%
2026-09-08	13.0000	13.0000	13.0000	13.0000	-0.990%	2	594	-1.615%
2026-09-04	13.0000	13.1300	13.0000	13.1300	+1.000%	5	591	-2.589%
2026-09-03	12.9500	13.0000	12.9500	13.0000	+0.386%	10	591	-1.615%
2026-08-26	12.9500	12.9500	12.9500	12.9500	+0.778%	50	601	-1.236%
2026-08-25	12.8500	12.8500	12.8500	12.8500	+3.213%	1	634	-0.467%
2026-08-17	12.6500	12.6500	12.4500	12.4500	+0.161%	20	635	+2.731%
2026-08-14	12.4300	12.4300	12.4300	12.4300	-1.817%	1	635	+2.896%
2026-08-13	12.3100	12.6700	12.3100	12.6600	+2.427%	74	634	+1.027%
2026-08-12	12.3100	12.3600	12.3100	12.3600	-2.138%	33	566	+3.479%
2026-08-11	12.5800	12.6300	12.5800	12.6300	-0.158%	45	536	+1.267%
2026-08-10	12.6500	12.6500	12.6500	12.6500	+2.429%	1	491	+1.107%
2026-08-05	12.3500	12.3500	12.3500	12.3500	-10.766%	5	492	+3.563%
2026-07-30	13.8400	13.8400	13.8400	13.8400	-0.789%	2	487	-7.587%
2026-07-29	13.8500	13.9500	13.8500	13.9500	+3.872%	3	487	-8.315%
2026-07-24	13.5000	13.5000	13.4300	13.4300	-0.739%	2	487	-4.765%
2026-07-21	13.7000	13.7000	13.5300	13.5300	-4.718%	2	487	-5.469%
2026-07-17	14.2000	14.2000	14.2000	14.2000	+5.185%	1	489	-9.930%
2026-07-02	13.4000	13.5000	13.4000	13.5000	+0.446%	2	486	-5.259%
2026-06-24	13.4400	13.4400	13.4400	13.4400	+5.827%	1	486	-4.836%
2026-06-22	12.7000	12.7000	12.7000	12.7000	0.000%	1	487	+0.709%
2026-06-16	12.6300	12.7000	12.6300	12.7000	+0.395%	11	486	+0.709%
2026-06-12	12.6500	12.6500	12.6500	12.6500	+1.443%	4	491	+1.107%
2026-06-11	12.7000	12.7000	12.4700	12.4700	+1.382%	2	491	+2.566%
2026-06-08	12.3000	12.3000	12.3000	12.3000	-0.405%	1	489	+3.984%
2026-06-05	12.2000	12.3500	12.2000	12.3500	+3.782%	22	488	+3.563%
2026-06-04	11.9000	11.9000	11.9000	11.9000	0.000%	25	498	+7.479%
2026-06-03	11.8400	11.9000	11.8200	11.9000	+3.478%	145	473	+7.479%
2026-06-02	11.3800	11.5000	11.3800	11.5000	0.000%	69	328	+11.217%
2026-06-01	11.5000	11.5000	11.5000	11.5000	-1.709%	1	259	+11.217%
2026-05-29	11.7000	11.7000	11.7000	11.7000	+4.185%	1	259	+9.316%
2026-05-28	11.4000	11.4000	11.2300	11.2300	-8.327%	13	258	+13.891%
2026-05-26	12.2500	12.2500	12.2500	12.2500	-1.922%	1	248	+4.408%
2026-05-21	12.7000	12.8200	12.4900	12.4900	+0.564%	22	249	+2.402%
2026-05-20	12.4200	12.4200	12.4200	12.4200	-1.741%	20	249	+2.979%
2026-05-19	12.6400	12.6400	12.6400	12.6400	+2.764%	2	247	+1.187%
2026-05-18	12.3000	12.3000	12.3000	12.3000	+3.797%	1	247	+3.984%
2026-05-15	11.0000	11.9000	11.0000	11.8500	+4.405%	60	247	+7.932%
2026-05-14	12.3500	12.3500	11.3500	11.3500	-4.941%	40	189	+12.687%
2026-05-12	11.9400	11.9400	11.9400	11.9400	-5.463%	2	162	+7.119%
2026-05-08	12.6300	12.6300	12.6300	12.6300	+1.121%	2	162	+1.267%
2026-05-06	12.4900	12.4900	12.4900	12.4900	+2.798%	20	160	+2.402%
2026-05-04	12.1500	12.1500	12.1500	12.1500	0.000%	1	140	+5.267%
2026-05-01	12.1500	12.1500	12.1500	12.1500	+1.589%	3	142	+5.267%
2026-04-24	11.9700	11.9700	11.9600	11.9600	+1.787%	4	142	+6.940%
2026-04-22	11.7500	11.7500	11.7500	11.7500	-6.000%	1	138	+8.851%
2026-04-17	12.5000	12.5000	12.5000	12.5000	+1.626%	1	139	+2.320%
2026-04-14	12.3000	12.3000	12.3000	12.3000	-8.550%	1	140	+3.984%
2026-03-30	13.4500	13.4500	13.4500	13.4500	+7.428%	1	139	-4.907%
2026-03-26	12.4500	12.5200	12.4500	12.5200	+1.871%	10	139	+2.157%
2026-03-25	12.2900	12.2900	12.2900	12.2900	+0.327%	1	129	+4.068%
2026-03-24	12.2500	12.2500	12.2500	12.2500	-2.000%	1	130	+4.408%
2026-03-23	12.5000	12.5000	12.5000	12.5000	+0.402%	1	131	+2.320%
2026-03-20	12.3600	12.4500	12.3600	12.4500	+1.302%	4	132	+2.731%
2026-03-19	12.2900	12.2900	12.2900	12.2900	-1.680%	16	128	+4.068%
2026-03-13	12.7500	12.7500	12.4300	12.5000	-1.186%	3	114	+2.320%
2026-03-12	12.6500	12.6500	12.6500	12.6500	-5.597%	3	117	+1.107%
2026-03-09	13.4000	13.4000	13.4000	13.4000	+3.475%	1	116	-4.552%
2026-02-25	12.9500	12.9500	12.9500	12.9500	-0.385%	1	117	-1.236%
2026-02-18	13.0000	13.0000	13.0000	13.0000	0.000%	4	117	-1.615%
2026-02-17	13.2000	13.2500	13.0000	13.0000	-2.695%	4	121	-1.615%
2026-02-13	13.3600	13.3600	13.3600	13.3600	-0.743%	3	115	-4.266%
2026-02-10	13.4600	13.4600	13.4600	13.4600	-2.534%	1	115	-4.978%
2026-02-05	13.8000	13.8100	13.6800	13.8100	+6.231%	10	116	-7.386%
2026-01-30	13.0000	13.0000	13.0000	13.0000	+4.000%	5	126	-1.615%
2026-01-29	12.5000	12.5000	12.5000	12.5000	+1.626%	2	121	+2.320%
2026-01-28	12.3000	12.3000	12.3000	12.3000	-2.381%	1	119	+3.984%
2026-01-27	12.6000	12.6000	12.6000	12.6000	+0.800%	1	118	+1.508%
2026-01-23	12.5000	12.5000	12.5000	12.5000	+1.461%	2	117	+2.320%
2026-01-20	12.3200	12.3200	12.3200	12.3200	+2.667%	1	115	+3.815%
2026-01-15	12.0000	12.0700	12.0000	12.0000	-1.639%	4	114	+6.583%
2026-01-14	12.2000	12.2000	12.2000	12.2000	+5.445%	2	110	+4.836%
2026-01-12	11.7500	11.7500	11.5500	11.5700	-1.111%	3	108	+10.545%
2026-01-09	11.7000	11.8000	11.7000	11.7000	-2.500%	5	109	+9.316%
2026-01-08	12.2000	12.2000	12.0000	12.0000	-4.762%	27	108	+6.583%
2026-01-06	12.7500	12.7500	12.6000	12.6000	-5.618%	3	131	+1.508%
2026-01-02	13.3500	13.3500	13.3500	13.3500	-2.555%	5	134	-4.195%
2025-12-31	13.7000	13.7000	13.7000	13.7000	-2.837%	3	132	-6.642%
2025-12-26	14.1000	14.1000	14.1000	14.1000	+1.512%	1	132	-9.291%
2025-12-24	14.0000	14.0000	13.8900	13.8900	-1.209%	11	122	-7.919%
2025-12-23	14.0600	14.0600	14.0600	14.0600	+0.142%	4	122	-9.033%
2025-12-22	14.0000	14.0400	14.0000	14.0400	-0.426%	17	122	-8.903%
2025-12-19	14.2400	14.2400	14.1000	14.1000	-2.759%	6	139	-9.291%
2025-12-18	14.5000	14.5000	14.5000	14.5000	-1.226%	5	133	-11.793%
2025-12-17	14.6800	14.6800	14.6800	14.6800	-0.811%	1	128	-12.875%
2025-12-15	14.8000	14.8000	14.8000	14.8000	+3.860%	10	127	-13.581%
2025-12-12	14.3500	14.3500	14.2500	14.2500	-1.588%	5	117	-10.246%
2025-12-10	14.4300	14.5000	14.4300	14.4800	+1.259%	11	116	-11.671%
2025-12-08	14.1000	14.4300	14.1000	14.3000	-0.694%	26	117	-10.559%
2025-12-04	14.3000	14.4000	14.3000	14.4000	-2.834%	4	105	-11.181%
2025-12-03	14.7500	14.8200	14.7500	14.8200	+2.207%	4	101	-13.698%
2025-12-02	14.6000	14.7000	14.5000	14.5000	-1.762%	11	97	-11.793%
2025-11-26	14.7600	14.7600	14.7600	14.7600	+0.272%	1	85	-13.347%
2025-11-25	14.7200	14.7200	14.7200	14.7200	-5.398%	6	85	-13.111%
2025-11-21	15.5600	15.5600	15.5600	15.5600	+0.387%	1	91	-17.802%
2025-11-17	15.5000	15.5000	15.5000	15.5000	-5.775%	10	90	-17.484%
2025-11-12	15.8000	16.4500	15.8000	16.4500	+4.114%	3	80	-22.249%
2025-11-03	15.7000	15.8000	15.7000	15.8000	+4.359%	3	78	-19.051%
2025-10-29	15.1400	15.1400	15.1400	15.1400	+0.265%	1	78	-15.522%
2025-10-28	14.9000	15.1600	14.9000	15.1000	+1.889%	8	77	-15.298%
2025-10-27	14.8000	14.8200	14.8000	14.8200	+0.135%	2	67	-13.698%
2025-10-24	14.5000	14.8000	14.5000	14.8000	-1.333%	7	67	-13.581%
2025-10-23	15.0000	15.0000	15.0000	15.0000	+3.448%	2	60	-14.733%
2025-10-21	14.5000	14.5000	14.5000	14.5000	-2.750%	1	58	-11.793%
2025-10-17	14.9300	14.9500	14.9100	14.9100	+11.103%	9	57	-14.219%
2025-10-09	12.6000	13.4200	12.6000	13.4200	+3.310%	56	66	-4.694%
2025-10-08	13.0200	13.0300	12.5100	12.9900	0.000%	10	0	-1.540%

.dark-mode .qWy0sv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qWy0sv{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20280121P20ONDS Jan 21 2028 20.00 Put (ONDS280121P00020000)option OPRA

ONDS20280121P20
ONDS Jan 21 2028 20.00 Put (ONDS280121P00020000)
option OPRA