Dark

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

EOD

Sep 24, 2026

0.3700+5.714%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.3900	0.3900	0.3700	0.3700	+5.714%	2	1,064	0.000%
2026-09-23	0.3500	0.3500	0.3500	0.3500	-14.634%	21	1,064	+5.714%
2026-09-21	0.4100	0.4100	0.4100	0.4100	-12.766%	2	1,064	-9.756%
2026-09-18	0.4700	0.4700	0.4700	0.4700	+9.302%	1	1,064	-21.277%
2026-09-17	0.4200	0.4600	0.3000	0.4300	-6.522%	15	1,064	-13.953%
2026-09-11	0.4600	0.4600	0.4600	0.4600	0.000%	1	1,064	-19.565%
2026-09-04	0.4600	0.4600	0.4600	0.4600	0.000%	200	875	-19.565%
2026-09-02	0.5100	0.5100	0.4600	0.4600	-2.128%	101	875	-19.565%
2026-09-01	0.4700	0.4700	0.4700	0.4700	+6.818%	1	774	-21.277%
2026-08-31	0.4400	0.4400	0.4400	0.4400	-6.383%	5	773	-15.909%
2026-08-28	0.4700	0.4700	0.4700	0.4700	+6.818%	1	768	-21.277%
2026-08-27	0.4500	0.4500	0.4400	0.4400	-6.383%	240	767	-15.909%
2026-08-26	0.4900	0.4900	0.4600	0.4700	-2.083%	241	973	-21.277%
2026-08-25	0.4800	0.4800	0.4800	0.4800	0.000%	2	803	-22.917%
2026-08-20	0.4900	0.4900	0.4800	0.4800	+4.348%	15	803	-22.917%
2026-08-17	0.5000	0.5000	0.4600	0.4600	+9.524%	15	808	-19.565%
2026-08-14	0.4800	0.4900	0.4200	0.4200	-12.500%	50	804	-11.905%
2026-08-13	0.4800	0.4800	0.4800	0.4800	-14.286%	1	798	-22.917%
2026-08-10	0.5600	0.5600	0.5600	0.5600	-1.754%	30	798	-33.929%
2026-08-05	0.5700	0.5700	0.5700	0.5700	-3.390%	20	768	-35.088%
2026-08-04	0.3700	0.5900	0.3700	0.5900	-4.839%	6	748	-37.288%
2026-08-03	0.6200	0.6200	0.6200	0.6200	-8.824%	2	745	-40.323%
2026-07-30	0.6700	0.6800	0.6700	0.6800	+4.615%	2	743	-45.588%
2026-07-28	0.6500	0.6500	0.6500	0.6500	+1.563%	10	743	-43.077%
2026-07-27	0.6400	0.6400	0.6400	0.6400	0.000%	1	753	-42.188%
2026-07-22	0.6400	0.6400	0.6400	0.6400	-13.514%	2	752	-42.188%
2026-07-17	0.7500	0.7500	0.7400	0.7400	+7.246%	40	752	-50.000%
2026-07-16	0.7000	0.7000	0.6900	0.6900	+15.000%	2	729	-46.377%
2026-07-01	0.6200	0.6200	0.6000	0.6000	-7.692%	5	727	-38.333%
2026-06-24	0.6500	0.6500	0.6500	0.6500	+22.642%	3	722	-43.077%
2026-06-23	0.6000	0.6100	0.5300	0.5300	-11.667%	4	720	-30.189%
2026-06-22	0.5700	0.6100	0.5700	0.6000	0.000%	87	721	-38.333%
2026-06-17	0.6100	0.6100	0.6000	0.6000	-4.762%	16	674	-38.333%
2026-06-15	0.5900	0.7000	0.5900	0.6300	-1.563%	13	674	-41.270%
2026-06-11	0.6400	0.6400	0.6400	0.6400	-1.538%	2	674	-42.188%
2026-06-10	0.6400	0.6500	0.6400	0.6500	+1.563%	6	674	-43.077%
2026-06-09	0.6200	0.6500	0.6200	0.6400	+8.475%	6	669	-42.188%
2026-06-08	0.6000	0.6100	0.5900	0.5900	+1.724%	15	669	-37.288%
2026-06-05	0.6600	0.6600	0.5800	0.5800	+20.833%	2	666	-36.207%
2026-06-04	0.5600	0.5700	0.4800	0.4800	-7.692%	36	666	-22.917%
2026-06-01	0.5000	0.5900	0.5000	0.5200	+1.961%	6	666	-28.846%
2026-05-29	0.5200	0.5200	0.5000	0.5100	-20.313%	34	666	-27.451%
2026-05-28	0.5100	0.6400	0.4200	0.6400	+33.333%	10	681	-42.188%
2026-05-27	0.4900	0.6300	0.4800	0.4800	-22.581%	18	677	-22.917%
2026-05-26	0.5100	0.6200	0.5100	0.6200	+3.333%	45	687	-40.323%
2026-05-22	0.6000	0.6000	0.6000	0.6000	+9.091%	31	669	-38.333%
2026-05-21	0.5500	0.5500	0.5500	0.5500	-8.333%	10	661	-32.727%
2026-05-19	0.6000	0.6000	0.6000	0.6000	+17.647%	10	661	-38.333%
2026-05-15	0.4300	0.5400	0.4300	0.5100	+13.333%	61	661	-27.451%
2026-05-14	0.5600	0.5600	0.4500	0.4500	-23.729%	14	664	-17.778%
2026-05-11	0.6100	0.6600	0.5900	0.5900	-1.667%	22	664	-37.288%
2026-05-08	0.5800	0.6300	0.5800	0.6000	0.000%	50	671	-38.333%
2026-05-06	0.6000	0.6100	0.5900	0.6000	-7.692%	35	666	-38.333%
2026-05-05	0.6000	0.7600	0.5900	0.6500	+6.557%	17	668	-43.077%
2026-05-04	0.5400	0.6100	0.5400	0.6100	+5.172%	17	667	-39.344%
2026-05-01	0.5800	0.5800	0.5800	0.5800	0.000%	2	670	-36.207%
2026-04-29	0.6800	0.6800	0.5800	0.5800	0.000%	8	670	-36.207%
2026-04-28	0.6800	0.6800	0.5600	0.5800	-7.937%	10	670	-36.207%
2026-04-27	0.6100	0.7000	0.5700	0.6300	+14.545%	54	674	-41.270%
2026-04-24	0.7200	0.7200	0.5500	0.5500	-11.290%	5	674	-32.727%
2026-04-23	0.6300	0.6300	0.6200	0.6200	-1.587%	2	674	-40.323%
2026-04-22	0.6500	0.6500	0.6300	0.6300	-10.000%	12	674	-41.270%
2026-04-21	0.7300	0.7300	0.7000	0.7000	+6.061%	2	676	-47.143%
2026-04-20	0.6700	0.7300	0.6400	0.6600	-4.348%	6	676	-43.939%
2026-04-17	0.8000	0.8000	0.5500	0.6900	+2.985%	111	677	-46.377%
2026-04-16	0.6600	0.8500	0.6100	0.6700	-2.899%	117	674	-44.776%
2026-04-15	0.6900	0.7900	0.6700	0.6900	-1.429%	535	654	-46.377%
2026-04-14	0.6600	0.7400	0.6600	0.7000	-4.110%	42	546	-47.143%
2026-04-13	0.7400	0.8400	0.7300	0.7300	+4.286%	46	515	-49.315%
2026-04-10	0.7000	0.7000	0.7000	0.7000	-10.256%	2	477	-47.143%
2026-04-09	0.7800	0.7800	0.7800	0.7800	+6.849%	50	477	-52.564%
2026-04-06	0.7300	0.7300	0.7300	0.7300	+65.909%	18	427	-49.315%
2026-04-02	0.4400	0.4400	0.4400	0.4400	-43.590%	10	399	-15.909%
2026-04-01	0.8900	0.8900	0.7800	0.7800	-4.878%	3	399	-52.564%
2026-03-31	0.8500	0.8600	0.8200	0.8200	-6.818%	18	398	-54.878%
2026-03-30	0.8500	0.8800	0.8500	0.8800	+4.762%	9	400	-57.955%
2026-03-27	0.8100	0.9400	0.7300	0.8400	+3.704%	133	394	-55.952%
2026-03-26	0.8600	0.8600	0.7700	0.8100	+10.959%	85	415	-54.321%
2026-03-25	0.8500	0.8500	0.7300	0.7300	-3.947%	26	447	-49.315%
2026-03-24	0.8100	0.8100	0.7600	0.7600	-6.173%	11	448	-51.316%
2026-03-20	0.7300	0.8100	0.7300	0.8100	+8.000%	2	441	-54.321%
2026-03-19	0.7500	0.7500	0.7500	0.7500	+4.167%	1	442	-50.667%
2026-03-18	0.7500	0.7500	0.7200	0.7200	-17.241%	32	442	-48.611%
2026-03-17	0.7400	0.8700	0.7400	0.8700	+12.987%	84	433	-57.471%
2026-03-16	0.7700	0.7700	0.7700	0.7700	-3.750%	30	349	-51.948%
2026-03-13	0.8000	0.8000	0.8000	0.8000	-4.762%	9	321	-53.750%
2026-03-09	0.8400	0.8400	0.8400	0.8400	-2.326%	20	317	-55.952%
2026-03-03	0.9400	0.9400	0.8400	0.8600	-10.417%	13	297	-56.977%
2026-02-25	0.8600	0.9600	0.8600	0.9600	+3.226%	3	297	-61.458%
2026-02-20	0.9300	0.9300	0.9300	0.9300	-1.064%	3	297	-60.215%
2026-02-18	0.9400	0.9400	0.9400	0.9400	-4.082%	3	294	-60.638%
2026-02-17	0.8800	0.9800	0.8800	0.9800	+2.083%	3	297	-62.245%
2026-02-13	0.9600	0.9600	0.9600	0.9600	-1.031%	20	316	-61.458%
2026-02-06	0.9700	0.9700	0.9700	0.9700	+18.293%	45	316	-61.856%
2026-01-30	0.8200	0.8200	0.8200	0.8200	-7.865%	1	356	-54.878%
2026-01-29	0.7500	0.8900	0.7500	0.8900	+4.706%	54	355	-58.427%
2026-01-28	0.8200	0.8700	0.8200	0.8500	+1.190%	49	303	-56.471%
2026-01-27	0.8400	0.8400	0.8400	0.8400	-3.448%	1	256	-55.952%
2026-01-26	0.8700	0.8700	0.8700	0.8700	-3.333%	2	257	-57.471%
2026-01-23	0.9000	0.9000	0.9000	0.9000	+4.651%	1	257	-58.889%
2026-01-22	0.8600	0.8600	0.8600	0.8600	+1.176%	1	258	-56.977%
2026-01-21	0.7600	0.8500	0.7600	0.8500	0.000%	7	257	-56.471%
2026-01-20	0.9000	0.9000	0.8500	0.8500	0.000%	2	252	-56.471%
2026-01-16	0.8500	0.8500	0.8500	0.8500	+6.250%	41	211	-56.471%
2026-01-15	0.8000	0.8500	0.8000	0.8000	+6.667%	20	211	-53.750%
2026-01-14	0.7500	0.7500	0.7500	0.7500	-2.597%	2	193	-50.667%
2026-01-13	0.7700	0.7700	0.7700	0.7700	+5.479%	1	191	-51.948%
2026-01-09	0.7500	0.8500	0.7300	0.7300	-17.045%	13	192	-49.315%
2026-01-08	0.8800	0.8800	0.8800	0.8800	-12.000%	1	179	-57.955%
2026-01-06	1.0000	1.0000	1.0000	1.0000	+9.890%	1	180	-63.000%
2026-01-05	0.9500	0.9500	0.8900	0.9100	-15.741%	61	139	-59.341%
2025-12-30	1.0800	1.0800	1.0800	1.0800	+2.857%	1	139	-65.741%
2025-12-29	1.0500	1.0500	1.0500	1.0500	+6.061%	3	138	-64.762%
2025-12-26	0.9500	0.9900	0.9500	0.9900	-10.000%	2	138	-62.626%
2025-12-24	1.1000	1.1000	1.1000	1.1000	+4.762%	11	126	-66.364%
2025-12-23	1.0500	1.0500	1.0500	1.0500	-12.500%	20	126	-64.762%
2025-12-18	1.2000	1.2000	1.2000	1.2000	-4.000%	7	106	-69.167%
2025-12-15	1.2500	1.2500	1.2500	1.2500	+4.167%	12	100	-70.400%
2025-12-04	1.0500	1.2000	1.0500	1.2000	-9.091%	39	88	-69.167%
2025-12-01	1.3000	1.3200	1.3000	1.3200	+5.600%	13	107	-71.970%
2025-11-25	1.3300	1.3300	1.2500	1.2500	-13.793%	2	111	-70.400%
2025-11-21	1.4500	1.4500	1.4500	1.4500	+11.538%	4	110	-74.483%
2025-11-19	1.3000	1.3000	1.3000	1.3000	-30.481%	10	106	-71.538%
2025-11-13	1.4000	1.8700	1.4000	1.8700	+24.667%	11	96	-80.214%
2025-11-12	1.5000	1.5000	1.5000	1.5000	+3.448%	1	86	-75.333%
2025-11-10	1.4500	1.4500	1.4500	1.4500	0.000%	1	85	-74.483%
2025-10-31	1.4500	1.4500	1.4500	1.4500	+16.000%	2	84	-74.483%
2025-10-28	1.2500	1.2500	1.2500	1.2500	+4.167%	1	84	-70.400%
2025-10-27	1.2000	1.2000	1.2000	1.2000	-7.692%	1	83	-69.167%
2025-10-24	1.3000	1.3000	1.3000	1.3000	+4.000%	30	83	-71.538%
2025-10-22	1.3000	1.3000	1.2500	1.2500	+8.696%	2	53	-70.400%
2025-10-21	1.1500	1.1500	1.1500	1.1500	+4.545%	50	53	-67.826%
2025-10-15	1.1000	1.1000	1.1000	1.1000	+23.596%	3	3	-66.364%
2025-10-08	0.8400	0.8900	0.8400	0.8900	0.000%	2	1	-58.427%

.dark-mode .B368Q9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B368Q9{ 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