Dark

ONDS20280121P3
ONDS Jan 21 2028 3.00 Put (ONDS280121P00003000)
option OPRA

EOD

Aug 13, 2026

0.4800-14.286%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.4800	0.4800	0.4800	0.4800	-14.286%	1	798	0.000%
2026-08-10	0.5600	0.5600	0.5600	0.5600	-1.754%	30	798	-14.286%
2026-08-05	0.5700	0.5700	0.5700	0.5700	-3.390%	20	768	-15.789%
2026-08-04	0.3700	0.5900	0.3700	0.5900	-4.839%	6	748	-18.644%
2026-08-03	0.6200	0.6200	0.6200	0.6200	-8.824%	2	745	-22.581%
2026-07-30	0.6700	0.6800	0.6700	0.6800	+4.615%	2	743	-29.412%
2026-07-28	0.6500	0.6500	0.6500	0.6500	+1.563%	10	743	-26.154%
2026-07-27	0.6400	0.6400	0.6400	0.6400	0.000%	1	753	-25.000%
2026-07-22	0.6400	0.6400	0.6400	0.6400	-13.514%	2	752	-25.000%
2026-07-17	0.7500	0.7500	0.7400	0.7400	+7.246%	40	752	-35.135%
2026-07-16	0.7000	0.7000	0.6900	0.6900	+15.000%	2	729	-30.435%
2026-07-01	0.6200	0.6200	0.6000	0.6000	-7.692%	5	727	-20.000%
2026-06-24	0.6500	0.6500	0.6500	0.6500	+22.642%	3	722	-26.154%
2026-06-23	0.6000	0.6100	0.5300	0.5300	-11.667%	4	720	-9.434%
2026-06-22	0.5700	0.6100	0.5700	0.6000	0.000%	87	721	-20.000%
2026-06-17	0.6100	0.6100	0.6000	0.6000	-4.762%	16	674	-20.000%
2026-06-15	0.5900	0.7000	0.5900	0.6300	-1.563%	13	674	-23.810%
2026-06-11	0.6400	0.6400	0.6400	0.6400	-1.538%	2	674	-25.000%
2026-06-10	0.6400	0.6500	0.6400	0.6500	+1.563%	6	674	-26.154%
2026-06-09	0.6200	0.6500	0.6200	0.6400	+8.475%	6	669	-25.000%
2026-06-08	0.6000	0.6100	0.5900	0.5900	+1.724%	15	669	-18.644%
2026-06-05	0.6600	0.6600	0.5800	0.5800	+20.833%	2	666	-17.241%
2026-06-04	0.5600	0.5700	0.4800	0.4800	-7.692%	36	666	0.000%
2026-06-01	0.5000	0.5900	0.5000	0.5200	+1.961%	6	666	-7.692%
2026-05-29	0.5200	0.5200	0.5000	0.5100	-20.313%	34	666	-5.882%
2026-05-28	0.5100	0.6400	0.4200	0.6400	+33.333%	10	681	-25.000%
2026-05-27	0.4900	0.6300	0.4800	0.4800	-22.581%	18	677	0.000%
2026-05-26	0.5100	0.6200	0.5100	0.6200	+3.333%	45	687	-22.581%
2026-05-22	0.6000	0.6000	0.6000	0.6000	+9.091%	31	669	-20.000%
2026-05-21	0.5500	0.5500	0.5500	0.5500	-8.333%	10	661	-12.727%
2026-05-19	0.6000	0.6000	0.6000	0.6000	+17.647%	10	661	-20.000%
2026-05-15	0.4300	0.5400	0.4300	0.5100	+13.333%	61	661	-5.882%
2026-05-14	0.5600	0.5600	0.4500	0.4500	-23.729%	14	664	+6.667%
2026-05-11	0.6100	0.6600	0.5900	0.5900	-1.667%	22	664	-18.644%
2026-05-08	0.5800	0.6300	0.5800	0.6000	0.000%	50	671	-20.000%
2026-05-06	0.6000	0.6100	0.5900	0.6000	-7.692%	35	666	-20.000%
2026-05-05	0.6000	0.7600	0.5900	0.6500	+6.557%	17	668	-26.154%
2026-05-04	0.5400	0.6100	0.5400	0.6100	+5.172%	17	667	-21.311%
2026-05-01	0.5800	0.5800	0.5800	0.5800	0.000%	2	670	-17.241%
2026-04-29	0.6800	0.6800	0.5800	0.5800	0.000%	8	670	-17.241%
2026-04-28	0.6800	0.6800	0.5600	0.5800	-7.937%	10	670	-17.241%
2026-04-27	0.6100	0.7000	0.5700	0.6300	+14.545%	54	674	-23.810%
2026-04-24	0.7200	0.7200	0.5500	0.5500	-11.290%	5	674	-12.727%
2026-04-23	0.6300	0.6300	0.6200	0.6200	-1.587%	2	674	-22.581%
2026-04-22	0.6500	0.6500	0.6300	0.6300	-10.000%	12	674	-23.810%
2026-04-21	0.7300	0.7300	0.7000	0.7000	+6.061%	2	676	-31.429%
2026-04-20	0.6700	0.7300	0.6400	0.6600	-4.348%	6	676	-27.273%
2026-04-17	0.8000	0.8000	0.5500	0.6900	+2.985%	111	677	-30.435%
2026-04-16	0.6600	0.8500	0.6100	0.6700	-2.899%	117	674	-28.358%
2026-04-15	0.6900	0.7900	0.6700	0.6900	-1.429%	535	654	-30.435%
2026-04-14	0.6600	0.7400	0.6600	0.7000	-4.110%	42	546	-31.429%
2026-04-13	0.7400	0.8400	0.7300	0.7300	+4.286%	46	515	-34.247%
2026-04-10	0.7000	0.7000	0.7000	0.7000	-10.256%	2	477	-31.429%
2026-04-09	0.7800	0.7800	0.7800	0.7800	+6.849%	50	477	-38.462%
2026-04-06	0.7300	0.7300	0.7300	0.7300	+65.909%	18	427	-34.247%
2026-04-02	0.4400	0.4400	0.4400	0.4400	-43.590%	10	399	+9.091%
2026-04-01	0.8900	0.8900	0.7800	0.7800	-4.878%	3	399	-38.462%
2026-03-31	0.8500	0.8600	0.8200	0.8200	-6.818%	18	398	-41.463%
2026-03-30	0.8500	0.8800	0.8500	0.8800	+4.762%	9	400	-45.455%
2026-03-27	0.8100	0.9400	0.7300	0.8400	+3.704%	133	394	-42.857%
2026-03-26	0.8600	0.8600	0.7700	0.8100	+10.959%	85	415	-40.741%
2026-03-25	0.8500	0.8500	0.7300	0.7300	-3.947%	26	447	-34.247%
2026-03-24	0.8100	0.8100	0.7600	0.7600	-6.173%	11	448	-36.842%
2026-03-20	0.7300	0.8100	0.7300	0.8100	+8.000%	2	441	-40.741%
2026-03-19	0.7500	0.7500	0.7500	0.7500	+4.167%	1	442	-36.000%
2026-03-18	0.7500	0.7500	0.7200	0.7200	-17.241%	32	442	-33.333%
2026-03-17	0.7400	0.8700	0.7400	0.8700	+12.987%	84	433	-44.828%
2026-03-16	0.7700	0.7700	0.7700	0.7700	-3.750%	30	349	-37.662%
2026-03-13	0.8000	0.8000	0.8000	0.8000	-4.762%	9	321	-40.000%
2026-03-09	0.8400	0.8400	0.8400	0.8400	-2.326%	20	317	-42.857%
2026-03-03	0.9400	0.9400	0.8400	0.8600	-10.417%	13	297	-44.186%
2026-02-25	0.8600	0.9600	0.8600	0.9600	+3.226%	3	297	-50.000%
2026-02-20	0.9300	0.9300	0.9300	0.9300	-1.064%	3	297	-48.387%
2026-02-18	0.9400	0.9400	0.9400	0.9400	-4.082%	3	294	-48.936%
2026-02-17	0.8800	0.9800	0.8800	0.9800	+2.083%	3	297	-51.020%
2026-02-13	0.9600	0.9600	0.9600	0.9600	-1.031%	20	316	-50.000%
2026-02-06	0.9700	0.9700	0.9700	0.9700	+18.293%	45	316	-50.515%
2026-01-30	0.8200	0.8200	0.8200	0.8200	-7.865%	1	356	-41.463%
2026-01-29	0.7500	0.8900	0.7500	0.8900	+4.706%	54	355	-46.067%
2026-01-28	0.8200	0.8700	0.8200	0.8500	+1.190%	49	303	-43.529%
2026-01-27	0.8400	0.8400	0.8400	0.8400	-3.448%	1	256	-42.857%
2026-01-26	0.8700	0.8700	0.8700	0.8700	-3.333%	2	257	-44.828%
2026-01-23	0.9000	0.9000	0.9000	0.9000	+4.651%	1	257	-46.667%
2026-01-22	0.8600	0.8600	0.8600	0.8600	+1.176%	1	258	-44.186%
2026-01-21	0.7600	0.8500	0.7600	0.8500	0.000%	7	257	-43.529%
2026-01-20	0.9000	0.9000	0.8500	0.8500	0.000%	2	252	-43.529%
2026-01-16	0.8500	0.8500	0.8500	0.8500	+6.250%	41	211	-43.529%
2026-01-15	0.8000	0.8500	0.8000	0.8000	+6.667%	20	211	-40.000%
2026-01-14	0.7500	0.7500	0.7500	0.7500	-2.597%	2	193	-36.000%
2026-01-13	0.7700	0.7700	0.7700	0.7700	+5.479%	1	191	-37.662%
2026-01-09	0.7500	0.8500	0.7300	0.7300	-17.045%	13	192	-34.247%
2026-01-08	0.8800	0.8800	0.8800	0.8800	-12.000%	1	179	-45.455%
2026-01-06	1.0000	1.0000	1.0000	1.0000	+9.890%	1	180	-52.000%
2026-01-05	0.9500	0.9500	0.8900	0.9100	-15.741%	61	139	-47.253%
2025-12-30	1.0800	1.0800	1.0800	1.0800	+2.857%	1	139	-55.556%
2025-12-29	1.0500	1.0500	1.0500	1.0500	+6.061%	3	138	-54.286%
2025-12-26	0.9500	0.9900	0.9500	0.9900	-10.000%	2	138	-51.515%
2025-12-24	1.1000	1.1000	1.1000	1.1000	+4.762%	11	126	-56.364%
2025-12-23	1.0500	1.0500	1.0500	1.0500	-12.500%	20	126	-54.286%
2025-12-18	1.2000	1.2000	1.2000	1.2000	-4.000%	7	106	-60.000%
2025-12-15	1.2500	1.2500	1.2500	1.2500	+4.167%	12	100	-61.600%
2025-12-04	1.0500	1.2000	1.0500	1.2000	-9.091%	39	88	-60.000%
2025-12-01	1.3000	1.3200	1.3000	1.3200	+5.600%	13	107	-63.636%
2025-11-25	1.3300	1.3300	1.2500	1.2500	-13.793%	2	111	-61.600%
2025-11-21	1.4500	1.4500	1.4500	1.4500	+11.538%	4	110	-66.897%
2025-11-19	1.3000	1.3000	1.3000	1.3000	-30.481%	10	106	-63.077%
2025-11-13	1.4000	1.8700	1.4000	1.8700	+24.667%	11	96	-74.332%
2025-11-12	1.5000	1.5000	1.5000	1.5000	+3.448%	1	86	-68.000%
2025-11-10	1.4500	1.4500	1.4500	1.4500	0.000%	1	85	-66.897%
2025-10-31	1.4500	1.4500	1.4500	1.4500	+16.000%	2	84	-66.897%
2025-10-28	1.2500	1.2500	1.2500	1.2500	+4.167%	1	84	-61.600%
2025-10-27	1.2000	1.2000	1.2000	1.2000	-7.692%	1	83	-60.000%
2025-10-24	1.3000	1.3000	1.3000	1.3000	+4.000%	30	83	-63.077%
2025-10-22	1.3000	1.3000	1.2500	1.2500	+8.696%	2	53	-61.600%
2025-10-21	1.1500	1.1500	1.1500	1.1500	+4.545%	50	53	-58.261%
2025-10-15	1.1000	1.1000	1.1000	1.1000	+23.596%	3	3	-56.364%
2025-10-08	0.8400	0.8900	0.8400	0.8900	0.000%	2	1	-46.067%

.dark-mode .D8s019{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D8s019{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20280121P3ONDS Jan 21 2028 3.00 Put (ONDS280121P00003000)option OPRA

ONDS20280121P3
ONDS Jan 21 2028 3.00 Put (ONDS280121P00003000)
option OPRA