Dark

ONDS20280121P5
ONDS Jan 21 2028 5.00 Put (ONDS280121P00005000)
option OPRA

EOD

Aug 13, 2026

1.38+2.222%(+0.03)192

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.4900	1.4900	1.3200	1.3800	+2.222%	192	118,123	0.000%
2026-08-12	1.3700	1.5300	1.3500	1.3500	-3.571%	5	118,154	+2.222%
2026-08-11	1.4700	1.4700	1.4000	1.4000	-4.110%	42	118,155	-1.429%
2026-08-10	1.4600	1.4600	1.4400	1.4600	-3.311%	21	118,164	-5.479%
2026-08-07	1.5300	1.5700	1.5100	1.5100	-0.658%	136	118,165	-8.609%
2026-08-06	1.4600	1.5700	1.4600	1.5200	+4.110%	91	118,223	-9.211%
2026-08-05	1.4700	1.4700	1.4600	1.4600	-2.667%	2	118,224	-5.479%
2026-08-04	1.5000	1.5700	1.4900	1.5000	-6.250%	70	118,224	-8.000%
2026-08-03	1.7100	1.7100	1.6000	1.6000	-7.514%	42	118,224	-13.750%
2026-07-31	1.7500	1.7500	1.7300	1.7300	+3.593%	6	118,183	-20.231%
2026-07-30	1.6900	1.8000	1.6700	1.6700	-1.765%	71	118,177	-17.365%
2026-07-29	1.7000	1.7000	1.7000	1.7000	+3.030%	50	118,172	-18.824%
2026-07-28	1.7800	1.7800	1.5700	1.6500	-0.602%	3	118,122	-16.364%
2026-07-27	1.6400	1.6600	1.5900	1.6600	-1.190%	22	118,122	-16.867%
2026-07-24	1.6200	1.6800	1.6200	1.6800	+4.348%	60	118,130	-17.857%
2026-07-23	1.6200	1.6200	1.5900	1.6100	+1.899%	14	118,110	-14.286%
2026-07-22	1.6300	1.6300	1.3600	1.5800	-3.659%	90	118,106	-12.658%
2026-07-21	1.6900	1.6900	1.6400	1.6400	-5.747%	280	118,021	-15.854%
2026-07-20	1.7600	1.7700	1.7400	1.7400	-4.918%	138	118,180	-20.690%
2026-07-17	1.8600	1.8600	1.7900	1.8300	+2.235%	52	118,050	-24.590%
2026-07-16	1.8000	1.8000	1.7700	1.7900	+2.286%	54	118,009	-22.905%
2026-07-15	1.7100	1.7500	1.7000	1.7500	+4.167%	229	118,035	-21.143%
2026-07-14	1.7100	1.7100	1.6300	1.6800	+1.205%	29	117,830	-17.857%
2026-07-13	1.6800	1.7000	1.6600	1.6600	0.000%	113	117,804	-16.867%
2026-07-10	1.6100	1.6700	1.6100	1.6600	+3.750%	5	117,877	-16.867%
2026-07-09	1.6000	1.6300	1.5500	1.6000	-4.192%	5,494	117,872	-13.750%
2026-07-08	1.6700	1.6700	1.6700	1.6700	+4.375%	2	112,385	-17.365%
2026-07-07	1.6200	1.6600	1.6000	1.6000	+2.564%	7	112,385	-13.750%
2026-07-06	1.5200	1.5600	1.5200	1.5600	-6.587%	2	112,382	-11.538%
2026-07-02	1.6700	1.6700	1.6700	1.6700	+9.150%	1	112,379	-17.365%
2026-07-01	1.5300	1.5300	1.5300	1.5300	+4.795%	6	112,379	-9.804%
2026-06-30	1.5200	1.5200	1.4600	1.4600	-8.176%	2	112,373	-5.479%
2026-06-29	1.5800	1.5900	1.5800	1.5900	-2.454%	10	112,373	-13.208%
2026-06-26	1.6000	1.6300	1.6000	1.6300	0.000%	3	112,363	-15.337%
2026-06-25	1.5900	1.6300	1.5900	1.6300	0.000%	25	112,365	-15.337%
2026-06-24	1.6300	1.6300	1.6300	1.6300	+7.947%	1	112,340	-15.337%
2026-06-23	1.4700	1.5300	1.4700	1.5100	+2.027%	262	112,340	-8.609%
2026-06-22	1.4800	1.4800	1.4800	1.4800	-2.632%	30	112,340	-6.757%
2026-06-18	1.5000	1.5200	1.4600	1.5200	+2.703%	34	112,337	-9.211%
2026-06-17	1.4800	1.4800	1.4800	1.4800	-1.333%	1	112,337	-6.757%
2026-06-16	1.5100	1.5300	1.5000	1.5000	+1.351%	218	112,337	-8.000%
2026-06-15	1.4800	1.4800	1.4800	1.4800	-1.987%	100	112,209	-6.757%
2026-06-12	1.5100	1.5100	1.5100	1.5100	+2.027%	10	112,209	-8.609%
2026-06-11	1.5700	1.5700	1.4800	1.4800	-3.896%	141	112,209	-6.757%
2026-06-10	1.5400	1.5400	1.5400	1.5400	-0.645%	2	112,099	-10.390%
2026-06-09	1.5200	1.6700	1.5000	1.5500	+4.730%	5,349	112,099	-10.968%
2026-06-08	1.4500	1.4900	1.4500	1.4800	+0.680%	532	106,822	-6.757%
2026-06-05	1.4500	1.4800	1.4500	1.4700	+10.526%	7	106,672	-6.122%
2026-06-04	1.4000	1.4000	1.3300	1.3300	-4.317%	207	106,667	+3.759%
2026-06-03	1.3600	1.4400	1.3400	1.3900	+8.594%	25	106,667	-0.719%
2026-06-02	1.2300	1.3100	1.2300	1.2800	-2.290%	96	106,658	+7.812%
2026-06-01	1.3800	1.3800	1.2200	1.3100	-0.758%	14	106,579	+5.344%
2026-05-29	1.3300	1.3600	1.3000	1.3200	+3.125%	203	106,575	+4.545%
2026-05-28	1.3000	1.3100	1.2300	1.2800	-14.667%	93	106,666	+7.812%
2026-05-27	1.5000	1.5000	1.5000	1.5000	+3.448%	1	106,738	-8.000%
2026-05-26	1.4500	1.4900	1.4500	1.4500	+1.399%	110	106,739	-4.828%
2026-05-22	1.4800	1.4900	1.4300	1.4300	-2.055%	28	106,842	-3.497%
2026-05-21	1.4600	1.4600	1.4600	1.4600	+4.286%	58	106,815	-5.479%
2026-05-20	1.4800	1.4800	1.4000	1.4000	0.000%	137	106,815	-1.429%
2026-05-18	1.2700	1.4500	1.2700	1.4000	+16.667%	664	106,863	-1.429%
2026-05-14	1.3700	1.3700	1.2000	1.2000	-21.569%	143	106,863	+15.000%
2026-05-13	1.4900	1.5300	1.4900	1.5300	+10.870%	6	106,805	-9.804%
2026-05-12	1.4800	1.5300	1.3800	1.3800	-4.828%	687	106,805	0.000%
2026-05-11	1.4500	1.4500	1.4400	1.4500	-2.027%	23	106,805	-4.828%
2026-05-08	1.5000	1.5000	1.4700	1.4800	-3.268%	271	106,729	-6.757%
2026-05-07	1.5300	1.5300	1.5300	1.5300	+4.082%	1	106,774	-9.804%
2026-05-06	1.4700	1.4700	1.4700	1.4700	0.000%	7	106,774	-6.122%
2026-05-05	1.4400	1.4800	1.4400	1.4700	-0.676%	5	106,780	-6.122%
2026-05-04	1.4800	1.4800	1.4800	1.4800	+4.225%	102	106,781	-6.757%
2026-04-30	1.4200	1.4200	1.4200	1.4200	-5.333%	1	106,883	-2.817%
2026-04-29	1.3600	1.5000	1.3300	1.5000	+10.294%	90	106,882	-8.000%
2026-04-28	1.3400	1.4000	1.3000	1.3600	-2.857%	7,917	106,800	+1.471%
2026-04-27	1.4100	1.4400	1.4000	1.4000	-0.709%	72	102,077	-1.429%
2026-04-24	1.4200	1.4600	1.4000	1.4100	-3.425%	135	102,039	-2.128%
2026-04-23	1.5500	1.5500	1.4200	1.4600	+0.690%	8	101,921	-5.479%
2026-04-22	1.5000	1.5000	1.4100	1.4500	-7.643%	2,061	101,917	-4.828%
2026-04-21	1.5100	1.5900	1.4600	1.5700	-1.258%	58	99,889	-12.102%
2026-04-20	1.5400	1.5900	1.5000	1.5900	+1.923%	5	99,889	-13.208%
2026-04-17	1.4500	1.5700	1.3000	1.5600	+1.961%	30	99,890	-11.538%
2026-04-16	1.5700	1.5900	1.5000	1.5300	-4.375%	147	99,887	-9.804%
2026-04-15	1.5600	1.6000	1.5600	1.6000	-1.235%	143	99,768	-13.750%
2026-04-14	1.5800	1.6200	1.5800	1.6200	-1.818%	44	99,768	-14.815%
2026-04-13	1.7000	1.7500	1.6500	1.6500	-4.070%	773	99,762	-16.364%
2026-04-10	1.7200	1.7300	1.7100	1.7200	-0.578%	11	100,263	-19.767%
2026-04-09	1.7500	1.8000	1.7000	1.7300	+3.593%	34	100,261	-20.231%
2026-04-08	1.6000	1.7300	1.3100	1.6700	+1.212%	82	100,257	-17.365%
2026-04-06	1.6500	1.6600	1.6500	1.6500	-6.780%	11	100,282	-16.364%
2026-04-02	1.7200	1.7700	1.7200	1.7700	+1.724%	6	100,282	-22.034%
2026-04-01	1.6600	1.7400	1.6600	1.7400	-6.952%	41	100,282	-20.690%
2026-03-31	1.8700	1.8700	1.8700	1.8700	-3.608%	2	100,319	-26.203%
2026-03-30	1.8500	1.9400	1.8000	1.9400	+7.778%	31	100,318	-28.866%
2026-03-27	1.7000	1.8100	1.7000	1.8000	+2.857%	12	100,307	-23.333%
2026-03-26	1.7100	1.7500	1.6600	1.7500	+4.790%	48	100,298	-21.143%
2026-03-25	1.6900	1.7400	1.6500	1.6700	+2.454%	13	100,278	-17.365%
2026-03-24	1.7300	1.7600	1.6300	1.6300	-6.857%	32	100,282	-15.337%
2026-03-23	1.7500	1.7500	1.7500	1.7500	-4.891%	10	100,300	-21.143%
2026-03-20	1.7600	1.8400	1.7500	1.8400	+9.524%	349	100,290	-25.000%
2026-03-19	1.7000	1.7300	1.6800	1.6800	+5.000%	8	100,437	-17.857%
2026-03-18	1.6200	1.6300	1.6000	1.6000	-1.235%	21	100,431	-13.750%
2026-03-17	1.6600	1.7000	1.6200	1.6200	-8.989%	4,808	100,437	-14.815%
2026-03-16	1.7300	1.7800	1.6300	1.7800	+1.714%	47	95,656	-22.472%
2026-03-13	1.7900	1.8500	1.7300	1.7500	-2.778%	74	95,639	-21.143%
2026-03-12	1.7500	1.8100	1.7500	1.8000	-5.263%	41,244	95,568	-23.333%
2026-03-11	1.8800	1.9000	1.8800	1.9000	-4.040%	4	54,422	-27.368%
2026-03-10	1.9700	1.9800	1.9200	1.9800	+2.062%	75	54,423	-30.303%
2026-03-09	1.8900	2.0000	1.8900	1.9400	+2.105%	14	54,478	-28.866%
2026-03-06	1.8000	1.9000	1.7800	1.9000	+5.556%	15	54,479	-27.368%
2026-03-05	1.8100	1.8100	1.7500	1.8000	+2.857%	45	54,481	-23.333%
2026-03-04	1.8600	1.8700	1.7500	1.7500	-7.407%	22	54,451	-21.143%
2026-03-03	1.8500	1.9600	1.8500	1.8900	+0.532%	10	54,442	-26.984%
2026-03-02	1.9000	1.9000	1.6500	1.8800	-1.053%	268	54,439	-26.596%
2026-02-27	1.8500	1.9800	1.8500	1.9000	-1.554%	53,866	54,381	-27.368%
2026-02-26	1.8400	1.9400	1.8300	1.9300	+4.324%	11	1,328	-28.497%
2026-02-25	1.8500	1.8500	1.8500	1.8500	-4.639%	1	1,320	-25.405%
2026-02-24	2.0300	2.0300	1.9400	1.9400	0.000%	9	1,320	-28.866%
2026-02-20	1.9400	1.9400	1.9400	1.9400	+1.571%	2	1,312	-28.866%
2026-02-18	1.9100	1.9100	1.9100	1.9100	-4.500%	3	1,312	-27.749%
2026-02-17	1.9900	2.0000	1.9900	2.0000	-0.990%	7	1,309	-31.000%
2026-02-13	2.0200	2.0200	2.0200	2.0200	-3.810%	25	1,288	-31.683%
2026-02-12	2.1000	2.1700	2.1000	2.1000	0.000%	30	1,288	-34.286%
2026-02-11	2.0800	2.1500	2.0700	2.1000	+2.439%	1,026	1,258	-34.286%
2026-02-10	2.0500	2.0500	2.0500	2.0500	0.000%	10	957	-32.683%
2026-02-09	2.0500	2.0500	2.0500	2.0500	0.000%	2	957	-32.683%
2026-02-06	2.0200	2.1400	2.0200	2.0500	+2.500%	36	955	-32.683%
2026-02-05	1.9900	2.1200	1.9900	2.0000	-0.990%	5	944	-31.000%
2026-02-04	1.9700	2.0200	1.9700	2.0200	+9.189%	68	943	-31.683%
2026-02-02	1.8500	1.8500	1.8500	1.8500	-2.632%	2	952	-25.405%
2026-01-30	1.8500	1.9000	1.8500	1.9000	+2.703%	30	952	-27.368%
2026-01-29	1.8500	1.9100	1.8500	1.8500	+2.778%	20	942	-25.405%
2026-01-28	1.8100	1.8400	1.7700	1.8000	-5.263%	69	942	-23.333%
2026-01-27	1.8200	1.9000	1.8200	1.9000	+1.604%	105	914	-27.368%
2026-01-26	1.8600	1.8900	1.8600	1.8700	+1.081%	8	814	-26.203%
2026-01-23	1.8500	1.9000	1.8100	1.8500	+2.210%	31	806	-25.405%
2026-01-22	1.7900	1.8400	1.7900	1.8100	+4.624%	235	810	-23.757%
2026-01-21	1.7300	1.7300	1.7300	1.7300	+0.581%	5	795	-20.231%
2026-01-20	1.8400	1.8400	1.7200	1.7200	-2.273%	5	800	-19.767%
2026-01-15	1.7000	1.7600	1.7000	1.7600	-2.762%	5	796	-21.591%
2026-01-14	1.6900	1.8100	1.6800	1.8100	+10.366%	38	794	-23.757%
2026-01-13	1.7500	1.7500	1.6400	1.6400	-6.286%	13	766	-15.854%
2026-01-12	1.4900	1.9800	1.4900	1.7500	+6.061%	37	777	-21.143%
2026-01-09	1.6800	1.8000	1.6500	1.6500	-5.714%	8	806	-16.364%
2026-01-08	1.8100	1.8100	1.7500	1.7500	-9.326%	16	813	-21.143%
2026-01-07	1.8500	1.9300	1.8500	1.9300	+1.579%	23	802	-28.497%
2026-01-06	1.8600	1.9700	1.8600	1.9000	-5.000%	26	822	-27.368%
2026-01-05	2.0000	2.0000	2.0000	2.0000	-4.762%	1	840	-31.000%
2026-01-02	1.9600	2.1000	1.9600	2.1000	0.000%	5	840	-34.286%
2025-12-31	2.1500	2.2200	2.1000	2.1000	-0.474%	58	791	-34.286%
2025-12-30	2.1100	2.1100	2.1100	2.1100	-7.860%	10	791	-34.597%
2025-12-29	2.2900	2.2900	2.2900	2.2900	+4.091%	1	781	-39.738%
2025-12-26	2.2000	2.2000	2.2000	2.2000	-2.222%	2	780	-37.273%
2025-12-24	2.2500	2.2500	2.2500	2.2500	-2.174%	5	783	-38.667%
2025-12-23	2.2500	2.3000	2.2500	2.3000	+2.222%	9	783	-40.000%
2025-12-22	2.4000	2.4000	2.2500	2.2500	-4.255%	365	774	-38.667%
2025-12-19	2.3800	2.3800	2.3500	2.3500	-6.000%	6	479	-41.277%
2025-12-17	2.5000	2.5000	2.5000	2.5000	-0.794%	1	475	-44.800%
2025-12-16	2.5700	2.5700	2.5200	2.5200	-0.787%	4	474	-45.238%
2025-12-15	2.5400	2.5400	2.5400	2.5400	+4.098%	1	470	-45.669%
2025-12-12	2.4400	2.4400	2.4400	2.4400	+1.667%	1	470	-43.443%
2025-12-11	2.4000	2.4000	2.4000	2.4000	-6.615%	10	469	-42.500%
2025-12-09	2.5700	2.5700	2.5700	2.5700	+14.222%	10	459	-46.304%
2025-12-08	2.5000	2.5000	2.2500	2.2500	-10.000%	5	459	-38.667%
2025-12-04	2.3800	2.5000	2.3800	2.5000	-6.015%	2	464	-44.800%
2025-12-03	2.5000	2.6600	2.5000	2.6600	+5.556%	9	464	-48.120%
2025-12-02	2.3700	2.5200	2.3700	2.5200	-1.946%	5	472	-45.238%
2025-12-01	2.5100	2.5700	2.4000	2.5700	0.000%	6	467	-46.304%
2025-11-26	2.5700	2.5700	2.5700	2.5700	0.000%	10	452	-46.304%
2025-11-25	2.1500	2.5700	2.1500	2.5700	-8.214%	6	452	-46.304%
2025-11-18	2.5500	2.8000	2.5500	2.8000	-3.448%	4	446	-50.714%
2025-11-17	2.9000	2.9000	2.9000	2.9000	+9.434%	1	445	-52.414%
2025-11-14	2.5000	2.6500	2.5000	2.6500	-8.621%	11	444	-47.925%
2025-11-13	2.8100	2.9000	2.8100	2.9000	-1.695%	5	433	-52.414%
2025-11-12	2.9500	2.9500	2.9500	2.9500	+2.787%	178	436	-53.220%
2025-11-10	2.9000	2.9100	2.8400	2.8700	-1.034%	5	258	-51.916%
2025-11-07	2.9800	2.9800	2.9000	2.9000	0.000%	18	259	-52.414%
2025-11-06	2.9000	2.9000	2.9000	2.9000	+2.473%	4	246	-52.414%
2025-11-04	2.7900	2.8300	2.7900	2.8300	-2.414%	2	242	-51.237%
2025-11-03	2.6500	2.9000	2.6500	2.9000	+1.754%	7	233	-52.414%
2025-10-31	2.8500	2.8500	2.8500	2.8500	+6.343%	31	233	-51.579%
2025-10-30	2.6700	2.6800	2.6700	2.6800	+4.280%	48	206	-48.507%
2025-10-28	2.5700	2.5700	2.5700	2.5700	+5.328%	1	158	-46.304%
2025-10-27	2.4500	2.4500	2.4400	2.4400	-0.813%	6	162	-43.443%
2025-10-24	2.5000	2.5000	2.4600	2.4600	-2.767%	60	162	-43.902%
2025-10-22	2.5300	2.5300	2.5300	2.5300	+1.200%	2	127	-45.455%
2025-10-21	2.5000	2.5000	2.5000	2.5000	0.000%	5	125	-44.800%
2025-10-17	2.5100	2.5100	2.4800	2.5000	+16.279%	3	120	-44.800%
2025-10-10	2.1500	2.1500	2.1500	2.1500	+13.158%	1	119	-35.814%
2025-10-09	1.9000	1.9000	1.9000	1.9000	-12.844%	1	118	-27.368%
2025-10-08	2.1800	2.1800	2.1800	2.1800	+10.101%	1	117	-36.697%
2025-10-03	1.9800	1.9800	1.9800	1.9800	-1.000%	1	116	-30.303%
2025-10-02	2.3000	2.3000	2.0000	2.0000	-13.043%	35	115	-31.000%
2025-10-01	2.3000	2.3000	2.3000	2.3000	+6.977%	1	81	-40.000%
2025-09-26	2.1500	2.1500	2.1500	2.1500	-15.686%	4	80	-35.814%
2025-09-19	2.5500	2.5500	2.5500	2.5500	-3.409%	1	76	-45.882%
2025-09-18	2.6400	2.6400	2.6400	2.6400	+0.763%	50	76	-47.727%
2025-09-17	2.6300	2.6300	2.6200	2.6200	-1.132%	25	26	-47.328%
2025-09-15	2.6500	2.6500	2.6500	2.6500	0.000%	1	1	-47.925%

.dark-mode .Spkd76{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Spkd76{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20280121P5ONDS Jan 21 2028 5.00 Put (ONDS280121P00005000)option OPRA

ONDS20280121P5
ONDS Jan 21 2028 5.00 Put (ONDS280121P00005000)
option OPRA