Dark

ONDS20280121P4
ONDS Jan 21 2028 4.00 Put (ONDS280121P00004000)
option OPRA

EOD

Sep 29, 2026

0.7000-5.405%(-0.0400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6800	0.7000	0.6800	0.7000	-5.405%	7	2,993	0.000%
2026-09-24	0.7300	0.7800	0.7300	0.7400	+10.448%	19	2,998	-5.405%
2026-09-23	0.6800	0.6900	0.6700	0.6700	-11.842%	23	2,996	+4.478%
2026-09-22	0.7100	0.7800	0.7100	0.7600	+1.333%	19	2,996	-7.895%
2026-09-18	0.7800	0.7800	0.7500	0.7500	-3.846%	11	2,994	-6.667%
2026-09-17	0.8500	0.8500	0.7800	0.7800	-8.235%	2	3,005	-10.256%
2026-09-15	0.8500	0.8500	0.8500	0.8500	+1.190%	105	3,006	-17.647%
2026-09-11	0.8400	0.8600	0.8400	0.8400	+5.000%	85	3,111	-16.667%
2026-09-10	0.8000	0.8000	0.8000	0.8000	-4.762%	1	3,132	-12.500%
2026-09-09	0.8300	0.8400	0.8300	0.8400	+3.704%	6	3,131	-16.667%
2026-09-08	0.8300	0.8300	0.8000	0.8100	-3.571%	131	3,131	-13.580%
2026-09-03	0.8300	0.8400	0.8300	0.8400	-1.176%	11	3,001	-16.667%
2026-09-02	0.8500	0.8500	0.8500	0.8500	-7.609%	3	3,010	-17.647%
2026-09-01	0.9100	0.9200	0.8600	0.9200	+10.843%	16	3,007	-23.913%
2026-08-31	0.8600	0.8600	0.8300	0.8300	-1.190%	26	2,993	-15.663%
2026-08-28	0.8200	0.8500	0.8100	0.8400	+9.091%	8	2,967	-16.667%
2026-08-27	0.7700	0.7700	0.7700	0.7700	-9.412%	1	2,959	-9.091%
2026-08-26	0.8000	0.9000	0.8000	0.8500	-3.409%	34	2,958	-17.647%
2026-08-24	0.8800	0.8800	0.8800	0.8800	+10.000%	1	2,930	-20.455%
2026-08-21	0.8000	0.8000	0.8000	0.8000	-8.046%	1	2,931	-12.500%
2026-08-20	0.8800	0.8800	0.6600	0.8700	+4.819%	37	2,930	-19.540%
2026-08-19	0.8700	0.8700	0.8300	0.8300	+6.410%	31	2,895	-15.663%
2026-08-18	0.7800	0.7800	0.7800	0.7800	-10.345%	50	2,866	-10.256%
2026-08-17	0.9000	0.9000	0.8400	0.8700	-1.136%	71	2,816	-19.540%
2026-08-14	0.8600	0.8800	0.8600	0.8800	-7.368%	37	2,745	-20.455%
2026-08-13	0.9500	0.9500	0.9500	0.9500	+6.742%	1	2,710	-26.316%
2026-08-12	1.0000	1.0000	0.8900	0.8900	-6.316%	54	2,711	-21.348%
2026-08-11	0.9500	0.9500	0.9500	0.9500	-1.042%	40	2,661	-26.316%
2026-08-10	0.9600	0.9600	0.9600	0.9600	-4.000%	30	2,621	-27.083%
2026-08-07	1.0000	1.0000	1.0000	1.0000	+4.167%	21	2,591	-30.000%
2026-08-05	0.9900	0.9900	0.9600	0.9600	-4.950%	400	2,570	-27.083%
2026-08-04	1.0100	1.0100	1.0100	1.0100	-4.717%	2	2,170	-30.693%
2026-08-03	1.1000	1.1000	1.0400	1.0600	-7.018%	60	2,172	-33.962%
2026-07-31	1.1500	1.1500	1.1400	1.1400	-0.870%	6	2,112	-38.596%
2026-07-30	1.1900	1.2000	1.1500	1.1500	0.000%	16	2,106	-39.130%
2026-07-29	1.1500	1.1500	1.1500	1.1500	+4.545%	10	2,092	-39.130%
2026-07-27	1.1000	1.1000	1.1000	1.1000	-18.519%	11	2,082	-36.364%
2026-07-24	1.0100	1.3500	1.0100	1.3500	+23.853%	21	2,092	-48.148%
2026-07-23	1.0800	1.0900	1.0800	1.0900	+0.926%	11	2,073	-35.780%
2026-07-22	1.0500	1.0800	1.0500	1.0800	-11.475%	29	2,083	-35.185%
2026-07-20	1.2000	1.2200	1.2000	1.2200	+10.909%	2	2,054	-42.623%
2026-07-17	1.2400	1.2400	1.1000	1.1000	-6.780%	4	2,054	-36.364%
2026-07-16	1.2000	1.2400	1.1800	1.1800	+3.509%	94	2,052	-40.678%
2026-07-15	1.2000	1.2000	1.1400	1.1400	+1.786%	6	2,066	-38.596%
2026-07-14	1.1300	1.1300	1.1200	1.1200	0.000%	3	2,065	-37.500%
2026-07-13	1.0800	1.1200	1.0800	1.1200	+12.000%	30	2,062	-37.500%
2026-07-10	1.0000	1.0000	1.0000	1.0000	-12.281%	3	2,072	-30.000%
2026-07-09	1.1400	1.1400	1.1400	1.1400	-0.870%	1	2,069	-38.596%
2026-07-07	1.1500	1.1500	1.1500	1.1500	+7.477%	1	2,070	-39.130%
2026-07-06	1.0700	1.0700	1.0700	1.0700	-2.727%	100	2,069	-34.579%
2026-07-02	1.0800	1.1000	1.0400	1.1000	+1.852%	15	1,954	-36.364%
2026-07-01	1.0300	1.0800	1.0300	1.0800	+8.000%	4	1,954	-35.185%
2026-06-29	1.0000	1.0000	1.0000	1.0000	-2.913%	1	1,952	-30.000%
2026-06-23	1.0200	1.0400	1.0200	1.0300	+8.421%	320	1,951	-32.039%
2026-06-22	0.9000	0.9500	0.9000	0.9500	-5.000%	17	1,951	-26.316%
2026-06-15	1.0000	1.0500	1.0000	1.0000	-2.913%	104	1,834	-30.000%
2026-06-12	1.0000	1.0400	1.0000	1.0300	-6.364%	8	1,834	-32.039%
2026-06-09	1.1000	1.1000	1.1000	1.1000	+20.879%	1	1,834	-36.364%
2026-06-03	0.9000	0.9900	0.9000	0.9100	+3.409%	8	1,833	-23.077%
2026-06-02	0.8800	0.8800	0.8800	0.8800	-7.368%	4	1,833	-20.455%
2026-05-29	0.9500	0.9500	0.9500	0.9500	+11.765%	1	1,837	-26.316%
2026-05-28	0.8500	0.8500	0.8500	0.8500	-3.409%	4	1,838	-17.647%
2026-05-27	0.9600	0.9600	0.8800	0.8800	-10.204%	3	1,834	-20.455%
2026-05-26	0.9700	0.9800	0.9500	0.9800	+1.031%	17	1,833	-28.571%
2026-05-22	0.9800	0.9800	0.9700	0.9700	-3.000%	5	1,816	-27.835%
2026-05-21	1.0000	1.0000	1.0000	1.0000	+14.943%	50	1,761	-30.000%
2026-05-15	0.8700	0.8700	0.8700	0.8700	-7.447%	50	1,761	-19.540%
2026-05-13	0.9400	0.9400	0.9400	0.9400	-6.000%	1	1,711	-25.532%
2026-05-12	0.9900	1.0000	0.9900	1.0000	-2.913%	3	1,709	-30.000%
2026-05-08	1.0100	1.0300	1.0100	1.0300	+1.980%	14	1,709	-32.039%
2026-05-07	1.0100	1.0100	1.0100	1.0100	+2.020%	6	1,723	-30.693%
2026-05-05	1.0100	1.0100	0.9900	0.9900	+8.791%	50	1,717	-29.293%
2026-05-01	0.8500	0.9900	0.8500	0.9100	+13.750%	195	1,816	-23.077%
2026-04-30	0.9600	1.1000	0.8000	0.8000	-4.762%	39	1,816	-12.500%
2026-04-29	0.9900	1.0000	0.8400	0.8400	-9.677%	45	1,783	-16.667%
2026-04-28	0.9400	0.9500	0.9200	0.9300	-4.124%	105	1,802	-24.731%
2026-04-27	0.9700	0.9700	0.9700	0.9700	+1.042%	10	1,829	-27.835%
2026-04-23	0.9600	0.9600	0.9600	0.9600	-14.286%	1	1,839	-27.083%
2026-04-22	0.9500	1.1200	0.9500	1.1200	+12.000%	50	1,840	-37.500%
2026-04-21	1.0000	1.0000	1.0000	1.0000	-5.660%	1	1,870	-30.000%
2026-04-20	1.0600	1.0600	1.0600	1.0600	-2.752%	14	1,870	-33.962%
2026-04-16	1.4600	1.4600	1.0900	1.0900	-8.403%	101	1,884	-35.780%
2026-04-15	1.0800	1.1900	1.0800	1.1900	+2.586%	33	1,985	-41.176%
2026-04-14	1.0900	1.2300	1.0900	1.1600	-5.691%	60	2,016	-39.655%
2026-04-10	1.3000	1.3000	1.1800	1.2300	+2.500%	9	2,076	-43.089%
2026-04-09	1.2500	1.3100	1.2000	1.2000	+1.695%	15	2,074	-41.667%
2026-04-07	1.1700	1.2300	1.1400	1.1800	+2.609%	80	2,073	-40.678%
2026-04-06	1.1400	1.1500	1.1400	1.1500	-8.730%	3	1,998	-39.130%
2026-04-01	1.2800	1.2900	1.2100	1.2600	-2.326%	119	1,995	-44.444%
2026-03-31	1.2900	1.2900	1.2900	1.2900	-5.839%	10	1,880	-45.736%
2026-03-30	1.3200	1.3700	1.3200	1.3700	+13.223%	40	1,870	-48.905%
2026-03-26	1.2800	1.2800	1.2100	1.2100	+1.681%	12	1,836	-42.149%
2026-03-25	1.1500	1.2500	1.1500	1.1900	+6.250%	24	1,836	-41.176%
2026-03-24	1.1200	1.1200	1.1200	1.1200	-15.789%	2	1,834	-37.500%
2026-03-23	1.2200	1.3300	1.2200	1.3300	+5.556%	3	1,836	-47.368%
2026-03-20	1.2600	1.2600	1.2600	1.2600	+5.882%	2	1,838	-44.444%
2026-03-19	1.1900	1.1900	1.1900	1.1900	-5.556%	4	1,836	-41.176%
2026-03-16	1.2500	1.3000	1.2400	1.2600	-3.077%	35	1,836	-44.444%
2026-03-13	1.3900	1.3900	1.3000	1.3000	+5.691%	11	1,819	-46.154%
2026-03-04	1.2300	1.2300	1.2300	1.2300	+11.818%	1	1,820	-43.089%
2026-03-03	1.1000	1.1000	1.1000	1.1000	-12.000%	10	1,819	-36.364%
2026-03-02	1.2500	1.2500	1.2500	1.2500	-19.355%	1	1,809	-44.000%
2026-02-27	1.6000	1.6000	1.5500	1.5500	+3.333%	2	1,808	-54.839%
2026-02-24	1.3700	1.5000	1.3700	1.5000	0.000%	2	1,806	-53.333%
2026-02-12	1.5000	1.5000	1.5000	1.5000	+0.671%	70	1,806	-53.333%
2026-02-11	1.4900	1.4900	1.4900	1.4900	-0.667%	1	1,736	-53.020%
2026-02-05	1.4500	1.5000	1.4500	1.5000	+6.383%	13	1,735	-53.333%
2026-02-04	1.4100	1.4100	1.4100	1.4100	+5.224%	1	1,724	-50.355%
2026-02-03	1.3400	1.3400	1.3400	1.3400	+0.752%	4	1,725	-47.761%
2026-02-02	1.3800	1.3800	1.3300	1.3300	-2.206%	8	1,721	-47.368%
2026-01-30	1.3600	1.3600	1.3600	1.3600	0.000%	10	1,717	-48.529%
2026-01-29	1.3600	1.3600	1.3600	1.3600	+0.741%	2	1,707	-48.529%
2026-01-27	1.3000	1.3500	1.3000	1.3500	0.000%	7	1,707	-48.148%
2026-01-26	1.3500	1.3500	1.3500	1.3500	+3.846%	2	1,703	-48.148%
2026-01-23	1.2900	1.3000	1.2900	1.3000	0.000%	43	1,705	-46.154%
2026-01-22	1.3600	1.3600	1.2500	1.3000	+13.043%	169	1,662	-46.154%
2026-01-21	1.2900	1.2900	1.1500	1.1500	-14.179%	9	1,502	-39.130%
2026-01-20	1.2500	1.3400	1.2000	1.3400	+3.077%	451	1,509	-47.761%
2026-01-15	1.2800	1.3000	1.2700	1.3000	+5.691%	3	1,058	-46.154%
2026-01-14	1.2400	1.2400	1.2000	1.2300	+1.653%	10	1,059	-43.089%
2026-01-13	1.1200	1.2200	1.1200	1.2100	+0.833%	25	1,055	-42.149%
2026-01-12	1.2000	1.2800	1.1400	1.2000	-0.826%	19	1,038	-41.667%
2026-01-09	1.3200	1.3200	1.1900	1.2100	-2.419%	5	1,019	-42.149%
2026-01-08	1.3200	1.3200	1.2400	1.2400	-24.390%	163	1,018	-43.548%
2026-01-06	1.4800	1.6400	1.4800	1.6400	+16.312%	4	855	-57.317%
2026-01-05	1.4200	1.4700	1.3500	1.4100	-4.082%	187	858	-50.355%
2026-01-02	1.7300	1.7300	1.4300	1.4700	-8.125%	62	984	-52.381%
2025-12-30	1.5800	1.6000	1.5800	1.6000	0.000%	3	967	-56.250%
2025-12-29	1.6000	1.6000	1.6000	1.6000	-3.030%	1	964	-56.250%
2025-12-26	1.6500	1.6500	1.6500	1.6500	-2.367%	2	963	-57.576%
2025-12-23	1.6700	1.7700	1.6300	1.6900	-0.588%	10	963	-58.580%
2025-12-22	1.7000	1.7000	1.7000	1.7000	0.000%	1	958	-58.824%
2025-12-19	1.8000	1.8000	1.7000	1.7000	-5.556%	24	957	-58.824%
2025-12-17	1.8200	1.8200	1.8000	1.8000	-2.703%	2	975	-61.111%
2025-12-16	1.8500	1.8500	1.8500	1.8500	-1.070%	3	974	-62.162%
2025-12-15	1.8000	1.9000	1.8000	1.8700	+6.857%	46	974	-62.567%
2025-12-12	1.7000	1.8200	1.7000	1.7500	+1.744%	52	929	-60.000%
2025-12-11	1.7200	1.7200	1.7200	1.7200	-4.972%	1	884	-59.302%
2025-12-10	1.7000	1.8500	1.7000	1.8100	+0.556%	60	884	-61.326%
2025-12-08	1.7500	1.8000	1.7500	1.8000	0.000%	10	834	-61.111%
2025-12-05	1.8500	1.8500	1.8000	1.8000	0.000%	13	826	-61.111%
2025-12-03	1.8500	1.9300	1.8000	1.8000	+4.651%	104	837	-61.111%
2025-12-02	1.7200	1.7200	1.7200	1.7200	-10.417%	8	738	-59.302%
2025-12-01	1.9200	1.9200	1.9200	1.9200	+12.941%	11	730	-63.542%
2025-11-28	1.7000	1.7000	1.7000	1.7000	-10.526%	1	719	-58.824%
2025-11-26	1.8200	1.9000	1.8200	1.9000	+2.703%	113	622	-63.158%
2025-11-25	1.9000	1.9000	1.6000	1.8500	-5.128%	10	622	-62.162%
2025-11-24	1.9800	1.9800	1.9500	1.9500	-9.302%	7	617	-64.103%
2025-11-21	2.1000	2.1500	2.1000	2.1500	+1.415%	22	620	-67.442%
2025-11-20	2.1200	2.1200	2.1200	2.1200	+6.000%	1	598	-66.981%
2025-11-19	2.0000	2.0000	2.0000	2.0000	-2.439%	1	597	-65.000%
2025-11-18	2.0500	2.0500	2.0500	2.0500	-3.756%	1	596	-65.854%
2025-11-17	2.1500	2.1500	2.1300	2.1300	+25.294%	6	595	-67.136%
2025-11-14	1.7000	1.7000	1.7000	1.7000	-16.256%	100	589	-58.824%
2025-11-13	2.2000	2.2000	2.0000	2.0300	-7.727%	32	489	-65.517%
2025-11-12	2.2000	2.2000	2.2000	2.2000	+2.326%	1	457	-68.182%
2025-11-11	2.1500	2.1500	2.1500	2.1500	0.000%	1	456	-67.442%
2025-11-10	2.1500	2.1500	2.1500	2.1500	-2.273%	34	455	-67.442%
2025-11-07	2.2000	2.2000	2.2000	2.2000	+4.762%	154	425	-68.182%
2025-11-05	2.1000	2.1000	2.1000	2.1000	0.000%	8	271	-66.667%
2025-11-04	2.1000	2.1000	2.1000	2.1000	-2.326%	7	263	-66.667%
2025-10-31	2.1500	2.1500	2.1500	2.1500	+9.694%	154	256	-67.442%
2025-10-30	1.9500	2.0000	1.9500	1.9600	+2.083%	3	106	-64.286%
2025-10-29	1.9000	1.9200	1.9000	1.9200	+1.053%	2	103	-63.542%
2025-10-24	1.9000	1.9000	1.9000	1.9000	+5.556%	30	101	-63.158%
2025-10-23	1.8600	1.8600	1.8000	1.8000	0.000%	52	71	-61.111%
2025-10-21	1.8000	1.8000	1.8000	1.8000	+0.559%	4	19	-61.111%
2025-10-20	1.7900	1.7900	1.7900	1.7900	+37.692%	2	15	-60.894%
2025-10-08	1.2700	1.3000	1.2700	1.3000	-21.212%	8	13	-46.154%
2025-10-01	1.6100	1.6500	1.6100	1.6500	+1.852%	2	5	-57.576%
2025-09-30	1.6200	1.6200	1.6200	1.6200	-16.923%	1	5	-56.790%
2025-09-16	1.9500	1.9500	1.9500	1.9500	0.000%	4	4	-64.103%

.dark-mode .HVMjqn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HVMjqn{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20280121P4ONDS Jan 21 2028 4.00 Put (ONDS280121P00004000)option OPRA

ONDS20280121P4
ONDS Jan 21 2028 4.00 Put (ONDS280121P00004000)
option OPRA