Dark

ONDS20280121P30
ONDS Jan 21 2028 30.00 Put (ONDS280121P00030000)
option OPRA

EOD

Aug 13, 2026

21.60+1.408%(+0.30)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	21.4500	21.6000	21.4000	21.6000	+1.408%	185	14,981	0.000%
2026-08-12	21.3000	21.3000	21.3000	21.3000	-0.699%	1	14,812	+1.408%
2026-08-11	21.6000	21.6000	21.4500	21.4500	-0.924%	65	14,812	+0.699%
2026-08-10	21.6500	21.6500	21.5000	21.6500	-0.915%	20	14,747	-0.231%
2026-08-07	21.8500	21.8500	21.8500	21.8500	-0.274%	1	14,730	-1.144%
2026-08-06	21.9000	21.9500	21.9000	21.9100	-0.182%	205	14,729	-1.415%
2026-08-04	21.9500	21.9500	21.9500	21.9500	-4.482%	1	14,527	-1.595%
2026-07-31	22.9800	22.9800	22.9800	22.9800	-0.948%	5	14,527	-6.005%
2026-07-30	23.3100	23.3100	23.2000	23.2000	+2.293%	4	14,527	-6.897%
2026-07-24	22.6500	22.6800	22.6500	22.6800	-2.869%	2	14,528	-4.762%
2026-07-20	23.3500	23.3500	23.3500	23.3500	-1.059%	1	14,526	-7.495%
2026-07-17	23.6000	23.6000	23.6000	23.6000	+0.255%	11	14,525	-8.475%
2026-07-16	23.5400	23.5400	23.5400	23.5400	+2.795%	7	14,526	-8.241%
2026-07-14	22.9000	22.9700	22.9000	22.9000	+0.395%	3	14,519	-5.677%
2026-07-08	22.8000	22.8100	22.8000	22.8100	-0.219%	2	14,519	-5.305%
2026-07-07	22.8600	22.8600	22.8600	22.8600	-2.308%	100	14,519	-5.512%
2026-07-06	23.0000	23.4000	23.0000	23.4000	+2.632%	24	14,419	-7.692%
2026-07-02	22.9000	22.9000	22.7000	22.8000	+1.968%	306	14,424	-5.263%
2026-07-01	22.3600	22.3600	22.3600	22.3600	-0.179%	1	14,424	-3.399%
2026-06-29	22.4000	22.4000	22.4000	22.4000	-0.444%	1	14,424	-3.571%
2026-06-26	22.5000	22.5000	22.5000	22.5000	-0.968%	1	14,424	-4.000%
2026-06-25	22.7200	22.7200	22.7200	22.7200	+0.531%	1	14,425	-4.930%
2026-06-24	22.4000	22.6500	22.3500	22.6000	+3.908%	20	14,425	-4.425%
2026-06-22	21.7500	21.7500	21.7500	21.7500	+0.230%	1	14,407	-0.690%
2026-06-18	21.7000	21.7000	21.6500	21.7000	+0.231%	4	14,405	-0.461%
2026-06-17	21.6500	21.6500	21.6500	21.6500	-0.230%	1	14,405	-0.231%
2026-06-16	21.7000	21.7000	21.6500	21.7000	+0.231%	500	14,405	-0.461%
2026-06-12	21.6500	21.6500	21.6500	21.6500	+0.698%	1	14,104	-0.231%
2026-06-11	21.6100	21.6100	21.5000	21.5000	-0.693%	16	14,104	+0.465%
2026-06-09	21.4000	21.8000	21.4000	21.6500	+1.882%	208	14,092	-0.231%
2026-06-08	21.2200	21.2500	21.0500	21.2500	+0.473%	413	13,887	+1.647%
2026-06-05	20.7500	21.1500	20.7500	21.1500	+3.676%	214	13,477	+2.128%
2026-06-04	20.3500	20.5000	20.2800	20.4000	-0.536%	424	13,275	+5.882%
2026-06-03	19.9500	20.5100	19.9500	20.5100	+4.059%	9	12,974	+5.314%
2026-06-02	19.2000	20.0000	19.2000	19.7100	-0.605%	230	12,973	+9.589%
2026-06-01	18.8000	19.8300	18.8000	19.8300	+0.152%	3	12,762	+8.926%
2026-05-29	19.6900	20.4000	19.6900	19.8000	+0.559%	412	12,762	+9.091%
2026-05-28	19.7600	19.7800	19.5500	19.6900	-5.699%	77	12,356	+9.700%
2026-05-27	20.8700	20.8800	20.8700	20.8800	-1.043%	7	12,295	+3.448%
2026-05-26	21.1200	21.1500	20.9500	21.1000	-2.270%	407	12,289	+2.370%
2026-05-21	21.5900	21.5900	21.5900	21.5900	+1.029%	3	12,084	+0.046%
2026-05-20	21.3700	21.3700	21.3700	21.3700	-0.743%	1	12,084	+1.076%
2026-05-19	21.5300	21.5300	21.5300	21.5300	+1.461%	3	12,079	+0.325%
2026-05-18	20.8000	21.2200	20.8000	21.2200	+3.260%	3	12,079	+1.791%
2026-05-15	20.5500	20.6500	20.5500	20.5500	+2.494%	50	12,079	+5.109%
2026-05-14	20.9700	20.9700	20.0500	20.0500	-6.221%	146	12,104	+7.731%
2026-05-12	21.6300	21.6300	21.3800	21.3800	+0.754%	601	12,104	+1.029%
2026-05-11	21.5000	21.5000	21.2200	21.2200	-1.210%	12	12,104	+1.791%
2026-05-08	21.5500	21.5500	21.4800	21.4800	-0.417%	201	11,609	+0.559%
2026-05-07	21.4800	21.5700	21.4800	21.5700	+0.326%	605	11,409	+0.139%
2026-05-06	21.5000	21.5000	21.5000	21.5000	+1.415%	5	11,007	+0.465%
2026-05-05	20.8500	21.4500	20.8500	21.2000	+1.825%	8	11,007	+1.887%
2026-05-01	20.8200	20.8200	20.8200	20.8200	-1.327%	1	11,005	+3.746%
2026-04-30	21.2000	21.2000	21.1000	21.1000	-0.892%	2	11,005	+2.370%
2026-04-29	21.2500	21.3000	21.2500	21.2900	+4.363%	17	11,006	+1.456%
2026-04-27	20.7000	20.8000	20.3500	20.4000	-1.211%	74	11,016	+5.882%
2026-04-24	20.7500	20.7500	20.5500	20.6500	+1.225%	276	11,053	+4.600%
2026-04-22	20.4000	20.4000	20.4000	20.4000	-1.449%	1	11,176	+5.882%
2026-04-20	20.6500	20.7000	20.6500	20.7000	-0.145%	2	11,177	+4.348%
2026-04-17	20.7300	20.7300	20.7300	20.7300	-0.576%	5	11,178	+4.197%
2026-04-16	20.9000	20.9000	20.8500	20.8500	-1.185%	2	11,183	+3.597%
2026-04-15	21.1500	21.2500	21.1000	21.1000	-0.753%	4	11,184	+2.370%
2026-04-14	21.2000	21.4500	21.2000	21.2600	-0.422%	125	11,186	+1.599%
2026-04-13	21.8000	21.9000	21.2500	21.3500	-1.386%	1,487	11,237	+1.171%
2026-04-10	21.6000	21.7500	21.5000	21.6500	-0.230%	899	10,515	-0.231%
2026-04-09	21.5000	21.7000	21.4000	21.7000	+1.166%	171	10,073	-0.461%
2026-04-08	21.2500	21.4500	21.1500	21.4500	0.000%	2,223	10,000	+0.699%
2026-04-07	21.4000	21.4500	21.4000	21.4500	+1.900%	10	8,942	+0.699%
2026-04-06	21.2500	21.4000	21.0500	21.0500	-1.174%	81	8,938	+2.613%
2026-04-02	22.0000	22.1000	21.3000	21.3000	-2.517%	557	8,661	+1.408%
2026-04-01	21.6000	21.8500	21.5500	21.8500	+0.691%	582	8,661	-1.144%
2026-03-31	22.1500	22.2000	21.7000	21.7000	-3.982%	165	8,408	-0.461%
2026-03-30	21.8500	22.6000	21.8500	22.6000	+2.961%	505	8,324	-4.425%
2026-03-27	21.6500	22.0000	21.6500	21.9500	+1.856%	141	8,130	-1.595%
2026-03-26	21.2000	21.5500	21.2000	21.5500	+2.815%	66	8,064	+0.232%
2026-03-25	20.8600	20.9600	20.8600	20.9600	+1.256%	45	8,041	+3.053%
2026-03-24	20.7000	21.0000	20.6500	20.7000	-2.496%	7	8,041	+4.348%
2026-03-23	21.2500	21.2500	21.2300	21.2300	-0.562%	50	8,042	+1.743%
2026-03-20	21.4000	21.5000	21.1500	21.3500	+2.153%	6	8,016	+1.171%
2026-03-19	21.2000	21.2000	20.9000	20.9000	+2.451%	3	8,017	+3.349%
2026-03-18	20.3500	20.6000	20.3500	20.4000	0.000%	16	8,017	+5.882%
2026-03-17	20.8500	20.9500	20.4000	20.4000	-2.625%	45	8,018	+5.882%
2026-03-16	20.8000	21.2500	20.7500	20.9500	-1.179%	2,096	8,018	+3.103%
2026-03-13	21.0000	21.3500	20.9000	21.2000	-0.047%	1,582	6,989	+1.887%
2026-03-12	21.5500	21.6500	21.1000	21.2100	-2.258%	2,379	6,328	+1.839%
2026-03-11	21.5000	21.8500	21.3000	21.7000	+0.696%	4,657	5,206	-0.461%
2026-03-10	21.9500	22.0000	21.4500	21.5500	-1.598%	1,725	2,884	+0.232%
2026-03-09	21.9500	22.1500	21.7500	21.9000	+0.690%	2,570	2,034	-1.370%
2026-03-06	20.8000	21.8000	20.7500	21.7500	+1.399%	746	751	-0.690%
2026-03-04	21.6300	21.6500	21.4000	21.4500	-0.924%	63	348	+0.699%
2026-03-03	21.7000	21.8000	21.6000	21.6500	+2.850%	10	292	-0.231%
2026-03-02	21.1900	21.1900	20.6000	21.0500	-4.100%	30	284	+2.613%
2026-02-27	21.8500	22.0500	21.8000	21.9500	+1.620%	205	278	-1.595%
2026-02-26	21.7000	21.8500	21.5500	21.6000	+0.232%	64	173	0.000%
2026-02-25	21.5500	21.6500	21.5500	21.5500	-1.822%	24	129	+0.232%
2026-02-24	22.0000	22.0500	21.9000	21.9500	+0.228%	100	129	-1.595%
2026-02-23	21.8500	21.9000	21.8500	21.9000	-0.273%	26	90	-1.370%
2026-02-20	21.9500	21.9600	21.9500	21.9600	+2.140%	8	90	-1.639%
2026-02-18	21.5000	21.5000	21.5000	21.5000	-2.935%	3	83	+0.465%
2026-02-17	22.4000	22.4000	22.1500	22.1500	-0.449%	18	86	-2.483%
2026-02-11	22.0000	22.2500	22.0000	22.2500	+0.679%	3	71	-2.921%
2026-02-10	22.1000	22.1000	22.1000	22.1000	-1.778%	35	68	-2.262%
2026-02-05	22.5500	22.5500	22.5000	22.5000	+4.895%	2	33	-4.000%
2026-02-03	21.4500	21.4500	21.4500	21.4500	+0.704%	5	31	+0.699%
2026-01-29	21.3000	21.3000	21.3000	21.3000	+2.404%	1	26	+1.408%
2026-01-27	20.8000	20.8000	20.8000	20.8000	-0.478%	1	25	+3.846%
2026-01-26	21.0000	21.0000	20.9000	20.9000	+0.432%	2	24	+3.349%
2026-01-23	20.8100	20.8100	20.8100	20.8100	+1.512%	3	24	+3.796%
2026-01-22	20.5500	20.5500	20.5000	20.5000	-0.243%	2	21	+5.366%
2026-01-21	20.5500	20.5500	20.5500	20.5500	+0.440%	5	21	+5.109%
2026-01-15	20.4600	20.4600	20.4600	20.4600	+0.788%	1	16	+5.572%
2026-01-14	20.3000	20.3000	20.3000	20.3000	+2.267%	5	16	+6.404%
2026-01-09	20.0000	20.0000	19.8500	19.8500	0.000%	11	11	+8.816%

.dark-mode .MrsP49{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MrsP49{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20280121P30ONDS Jan 21 2028 30.00 Put (ONDS280121P00030000)option OPRA

ONDS20280121P30
ONDS Jan 21 2028 30.00 Put (ONDS280121P00030000)
option OPRA