Dark

ONDS20280121P7
ONDS Jan 21 2028 7.00 Put (ONDS280121P00007000)
option OPRA

EOD

Aug 13, 2026

2.55+2.823%(+0.07)281

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.5900	2.5900	2.3600	2.5500	+2.823%	281	8,893	0.000%
2026-08-12	2.4900	2.5300	2.4400	2.4800	-0.800%	250	8,656	+2.823%
2026-08-11	2.6800	2.6800	2.5000	2.5000	-7.407%	50	8,436	+2.000%
2026-08-10	2.9500	2.9500	2.5800	2.7000	+1.504%	171	8,420	-5.556%
2026-08-07	2.6000	2.7800	2.6000	2.6600	-7.317%	395	8,381	-4.135%
2026-08-06	2.7900	2.8700	2.7900	2.8700	+7.895%	14	8,223	-11.150%
2026-08-05	2.6500	2.7000	2.6400	2.6600	-0.746%	129	8,213	-4.135%
2026-08-04	2.6600	2.7500	2.6600	2.6800	-4.965%	3	8,131	-4.851%
2026-08-03	2.8200	2.8200	2.8200	2.8200	-6.000%	20	8,132	-9.574%
2026-07-31	2.8500	3.0500	2.8500	3.0000	-1.639%	40	8,112	-15.000%
2026-07-30	3.0300	3.0700	3.0300	3.0500	-3.175%	930	8,082	-16.393%
2026-07-29	2.9000	3.1500	2.9000	3.1500	+11.307%	773	7,162	-19.048%
2026-07-28	3.0000	3.0000	2.8300	2.8300	-2.414%	1,238	6,564	-9.894%
2026-07-27	2.9500	2.9500	2.9000	2.9000	-0.685%	172	5,697	-12.069%
2026-07-24	2.8900	3.0000	2.8000	2.9200	+2.817%	111	5,529	-12.671%
2026-07-23	2.8000	2.9200	2.7500	2.8400	+1.429%	282	5,519	-10.211%
2026-07-22	2.8200	2.8200	2.7500	2.8000	-2.778%	76	5,494	-8.929%
2026-07-21	3.0500	3.0500	2.8800	2.8800	-5.574%	19	5,543	-11.458%
2026-07-20	3.1000	3.1000	3.0000	3.0500	-1.613%	33	5,536	-16.393%
2026-07-17	3.2400	3.2400	3.1000	3.1000	+0.324%	26	5,531	-17.742%
2026-07-16	2.9900	3.1100	2.9900	3.0900	+4.392%	84	5,506	-17.476%
2026-07-15	2.8800	3.0400	2.8800	2.9600	+1.718%	37	5,452	-13.851%
2026-07-14	3.0500	3.1300	2.8500	2.9100	-2.349%	195	5,460	-12.371%
2026-07-13	2.9500	3.0300	2.8700	2.9800	+2.759%	83	5,467	-14.430%
2026-07-10	2.8900	2.9600	2.8700	2.9000	+3.203%	122	5,468	-12.069%
2026-07-09	2.9000	2.9000	2.7900	2.8100	-3.103%	45	5,406	-9.253%
2026-07-08	2.8700	2.9300	2.8700	2.9000	0.000%	168	5,363	-12.069%
2026-07-07	2.9000	2.9100	2.9000	2.9000	+2.837%	7	5,359	-12.069%
2026-07-06	2.8600	2.8900	2.8000	2.8200	-3.093%	24	5,354	-9.574%
2026-07-02	2.7000	2.9100	2.7000	2.9100	+5.818%	19	5,323	-12.371%
2026-07-01	2.7100	2.8400	2.7000	2.7500	+2.996%	47	5,323	-7.273%
2026-06-30	2.7000	2.7500	2.6700	2.6700	-3.957%	40	5,338	-4.494%
2026-06-29	2.8500	2.8500	2.7500	2.7800	-1.068%	28	5,315	-8.273%
2026-06-26	2.9600	2.9600	2.8100	2.8100	-1.056%	16	5,325	-9.253%
2026-06-25	2.9100	2.9200	2.8300	2.8400	-2.069%	264	5,333	-10.211%
2026-06-24	2.7600	2.9500	2.7600	2.9000	+8.209%	441	5,302	-12.069%
2026-06-23	2.6700	2.6900	2.6500	2.6800	+3.475%	124	5,113	-4.851%
2026-06-22	2.5900	2.7000	2.5100	2.5900	-1.894%	175	5,091	-1.544%
2026-06-18	2.5900	2.9900	2.5900	2.6400	+1.538%	998	4,870	-3.409%
2026-06-17	2.6500	2.6500	2.6000	2.6000	+0.386%	2	4,870	-1.923%
2026-06-16	2.6000	2.6800	2.5900	2.5900	-0.385%	4	4,870	-1.544%
2026-06-15	2.6000	2.6000	2.6000	2.6000	-3.346%	3	4,782	-1.923%
2026-06-12	2.6500	2.6900	2.6500	2.6900	-1.465%	83	4,782	-5.204%
2026-06-09	2.6600	2.8500	2.6400	2.7300	-2.500%	87	4,782	-6.593%
2026-06-08	2.5800	2.8000	2.5500	2.8000	+9.804%	34	4,771	-8.929%
2026-06-05	2.5000	2.5700	2.5000	2.5500	+6.695%	58	4,767	0.000%
2026-06-04	2.5000	2.5000	2.3900	2.3900	-2.449%	52	4,715	+6.695%
2026-06-03	2.4400	2.4500	2.3400	2.4500	+6.987%	58	4,664	+4.082%
2026-06-02	2.3000	2.3000	2.2800	2.2900	0.000%	127	4,647	+11.354%
2026-06-01	2.3400	2.3400	2.2900	2.2900	-3.376%	3	4,620	+11.354%
2026-05-29	2.4000	2.4000	2.3700	2.3700	-1.250%	85	4,622	+7.595%
2026-05-28	2.3900	2.4800	2.2200	2.4000	-0.826%	267	4,670	+6.250%
2026-05-27	2.5100	2.5100	2.4200	2.4200	-8.333%	7	4,862	+5.372%
2026-05-26	2.6100	2.6600	2.5000	2.6400	-0.377%	25	4,868	-3.409%
2026-05-22	2.5400	2.6600	2.5000	2.6500	+1.145%	739	4,869	-3.774%
2026-05-21	2.6000	2.8000	2.5900	2.6200	0.000%	38	5,210	-2.672%
2026-05-20	2.5100	2.6600	2.5100	2.6200	-0.380%	31	5,210	-2.672%
2026-05-19	2.5200	2.6900	2.5200	2.6300	+4.781%	883	5,342	-3.042%
2026-05-18	2.4700	2.6000	2.4600	2.5100	+10.573%	182	5,342	+1.594%
2026-05-15	2.3600	2.4400	2.2400	2.2700	-1.732%	73	5,342	+12.335%
2026-05-14	2.6200	2.6200	2.1800	2.3100	-11.494%	56	5,290	+10.390%
2026-05-13	2.6500	2.6700	2.6100	2.6100	+0.772%	426	4,849	-2.299%
2026-05-12	2.6200	2.6200	2.5900	2.5900	+2.778%	502	4,849	-1.544%
2026-05-11	2.5500	2.5800	2.5200	2.5200	-3.077%	59	4,849	+1.190%
2026-05-08	2.6700	2.6700	2.5900	2.6000	-0.763%	219	4,362	-1.923%
2026-05-07	2.6200	2.6600	2.6100	2.6200	+0.383%	674	4,156	-2.672%
2026-05-06	2.8400	2.8400	2.5700	2.6100	+1.953%	12	3,934	-2.299%
2026-05-05	2.6100	2.7200	2.5400	2.5600	+2.811%	79	3,934	-0.391%
2026-05-04	2.5000	2.5500	2.4000	2.4900	-2.353%	45	3,955	+2.410%
2026-05-01	2.4800	2.5500	2.4800	2.5500	+1.190%	5	3,950	0.000%
2026-04-30	2.6000	2.6500	2.5200	2.5200	-3.448%	15	3,950	+1.190%
2026-04-29	2.6100	2.6500	2.5600	2.6100	+7.407%	1,077	3,951	-2.299%
2026-04-28	2.4300	2.4300	2.4300	2.4300	-1.619%	78	3,588	+4.938%
2026-04-27	2.5100	2.5100	2.2500	2.4700	+0.816%	121	3,589	+3.239%
2026-04-24	2.7200	2.7200	2.4300	2.4500	-5.769%	595	3,536	+4.082%
2026-04-23	2.5600	2.6000	2.5600	2.6000	+5.263%	5	3,529	-1.923%
2026-04-22	2.5400	2.5600	2.4500	2.4700	-3.137%	134	3,529	+3.239%
2026-04-21	2.5300	2.5900	2.5100	2.5500	-0.778%	275	3,486	0.000%
2026-04-20	2.6100	2.6200	2.5500	2.5700	-4.461%	24	3,486	-0.778%
2026-04-17	2.5400	2.7100	2.5300	2.6900	+3.065%	37	3,491	-5.204%
2026-04-16	2.5700	2.6100	2.5700	2.6100	+0.385%	8	3,473	-2.299%
2026-04-15	2.8300	2.8400	2.6000	2.6000	-3.704%	47	3,469	-1.923%
2026-04-14	2.6700	2.7600	2.6700	2.7000	-3.226%	47	3,484	-5.556%
2026-04-13	2.9000	2.9000	2.7400	2.7900	-3.125%	40	3,473	-8.602%
2026-04-10	2.8800	2.8800	2.8800	2.8800	-0.346%	4	3,461	-11.458%
2026-04-09	2.9200	2.9200	2.8900	2.8900	+0.347%	114	3,461	-11.765%
2026-04-08	2.7500	2.9500	2.7500	2.8800	-7.692%	40	3,376	-11.458%
2026-04-06	2.7500	3.1200	2.7500	3.1200	+8.711%	21	3,343	-18.269%
2026-04-02	2.9100	2.9100	2.8700	2.8700	-1.712%	3	3,342	-11.150%
2026-04-01	2.9500	2.9500	2.9200	2.9200	-0.341%	10	3,342	-12.671%
2026-03-31	3.0500	3.0500	2.9300	2.9300	-6.688%	6	3,342	-12.969%
2026-03-30	3.0800	3.1800	3.0800	3.1400	+4.667%	317	3,338	-18.790%
2026-03-27	2.9600	3.1000	2.9500	3.0000	+3.448%	21	3,231	-15.000%
2026-03-26	2.8700	2.9000	2.8700	2.9000	+3.571%	4	3,225	-12.069%
2026-03-25	2.7500	2.8000	2.7200	2.8000	+4.089%	27	3,225	-8.929%
2026-03-24	2.7500	2.8800	2.6900	2.6900	-4.610%	22	3,206	-5.204%
2026-03-23	2.9000	2.9000	2.8200	2.8200	-4.407%	325	3,205	-9.574%
2026-03-20	2.7600	2.9500	2.7600	2.9500	+0.683%	31	3,210	-13.559%
2026-03-19	2.9300	2.9300	2.9300	2.9300	+5.396%	4	3,182	-12.969%
2026-03-18	2.7000	2.8000	2.6800	2.7800	+0.725%	36	3,178	-8.273%
2026-03-17	2.7900	2.8800	2.7600	2.7600	-3.158%	20	3,214	-7.609%
2026-03-16	2.8500	2.8700	2.8500	2.8500	-6.557%	26	3,196	-10.526%
2026-03-13	3.2000	3.2000	2.8700	3.0500	+1.329%	9	3,222	-16.393%
2026-03-12	3.0000	3.0100	2.9200	3.0100	-4.444%	3	3,219	-15.282%
2026-03-11	3.0200	3.1500	3.0000	3.1500	+1.286%	24	3,222	-19.048%
2026-03-10	3.1100	3.1100	3.1100	3.1100	+0.323%	1	3,219	-18.006%
2026-03-09	3.2500	3.2500	3.1000	3.1000	+4.027%	66	3,218	-17.742%
2026-03-06	2.9600	3.0000	2.9600	2.9800	-0.334%	8	3,208	-14.430%
2026-03-05	2.9600	3.0300	2.9500	2.9900	+1.014%	93	3,206	-14.716%
2026-03-04	3.2000	3.2000	2.9500	2.9600	-2.951%	26	3,190	-13.851%
2026-03-02	2.8700	3.0700	2.8700	3.0500	-0.327%	13	3,207	-16.393%
2026-02-27	3.0100	3.0900	3.0100	3.0600	+1.325%	3	3,200	-16.667%
2026-02-26	3.0200	3.0200	3.0200	3.0200	+1.003%	1	3,200	-15.563%
2026-02-25	3.0900	3.1000	2.9900	2.9900	-6.270%	30	3,187	-14.716%
2026-02-24	3.2000	3.2300	3.1100	3.1900	+0.631%	7	3,187	-20.063%
2026-02-23	3.2700	3.2700	3.1600	3.1700	-1.553%	4	3,184	-19.558%
2026-02-20	3.0000	3.2300	3.0000	3.2200	+4.545%	66	3,180	-20.807%
2026-02-19	2.9500	3.0800	2.9500	3.0800	+1.987%	10	3,122	-17.208%
2026-02-18	3.1000	3.1000	3.0200	3.0200	-8.761%	13	3,115	-15.563%
2026-02-17	3.2000	3.3100	3.2000	3.3100	+3.438%	4	3,120	-22.961%
2026-02-13	3.3000	3.4000	3.2000	3.2000	-7.781%	2,342	1,506	-20.313%
2026-02-12	3.3000	3.5000	3.3000	3.4700	+1.462%	22	1,506	-26.513%
2026-02-11	3.4200	3.4200	3.4200	3.4200	+5.231%	9	1,506	-25.439%
2026-02-09	3.2600	3.3000	3.2500	3.2500	-2.108%	165	1,515	-21.538%
2026-02-06	3.2900	3.4800	3.0300	3.3200	-2.353%	63	1,487	-23.193%
2026-02-05	3.2500	3.4000	3.2500	3.4000	+4.615%	76	1,435	-25.000%
2026-02-04	3.1500	3.2500	3.1500	3.2500	+8.333%	17	1,437	-21.538%
2026-02-03	3.0100	3.0500	3.0000	3.0000	-3.226%	106	1,430	-15.000%
2026-02-02	3.1000	3.1000	3.1000	3.1000	-3.125%	1	1,325	-17.742%
2026-01-30	3.0000	3.2000	3.0000	3.2000	+4.918%	26	1,324	-20.313%
2026-01-29	3.0500	3.0500	3.0500	3.0500	+6.643%	1	1,310	-16.393%
2026-01-28	3.0000	3.0000	2.8600	2.8600	-5.611%	2	1,309	-10.839%
2026-01-27	3.0200	3.0300	3.0200	3.0300	-0.656%	6	1,308	-15.842%
2026-01-26	3.0000	3.0700	3.0000	3.0500	+2.694%	111	1,305	-16.393%
2026-01-23	2.9600	2.9700	2.9600	2.9700	+1.365%	2	1,266	-14.141%
2026-01-22	2.9300	2.9300	2.9300	2.9300	-0.678%	1	1,264	-12.969%
2026-01-21	2.7200	2.9500	2.7200	2.9500	+7.273%	118	1,265	-13.559%
2026-01-20	2.5200	3.8000	2.5200	2.7500	-5.172%	8	1,166	-7.273%
2026-01-16	2.8500	2.9000	2.8500	2.9000	+1.754%	7	1,168	-12.069%
2026-01-15	2.8200	2.8500	2.8200	2.8500	+2.518%	2	1,168	-10.526%
2026-01-14	2.9000	2.9000	2.7800	2.7800	+3.731%	26	1,168	-8.273%
2026-01-13	2.7700	2.8000	2.6800	2.6800	-4.965%	4	1,154	-4.851%
2026-01-12	3.2200	3.2200	2.8200	2.8200	+6.015%	89	1,154	-9.574%
2026-01-09	2.9000	2.9000	2.6600	2.6600	-9.831%	4	1,234	-4.135%
2026-01-08	2.9200	2.9500	2.9000	2.9500	-5.145%	3	1,238	-13.559%
2026-01-07	3.1100	3.1100	3.1100	3.1100	-4.308%	17	1,239	-18.006%
2026-01-06	3.2500	3.2500	3.2500	3.2500	+3.175%	3	1,239	-21.538%
2026-01-05	3.2200	3.3100	3.1500	3.1500	-8.696%	36	1,236	-19.048%
2026-01-02	3.4300	3.4800	3.3000	3.4500	0.000%	16	1,257	-26.087%
2025-12-31	3.4700	3.4700	3.4500	3.4500	-1.429%	6	1,257	-26.087%
2025-12-30	3.6000	3.6000	3.4900	3.5000	-3.846%	15	1,257	-27.143%
2025-12-29	3.6400	3.6400	3.6400	3.6400	-0.274%	1	1,242	-29.945%
2025-12-26	3.6500	3.6500	3.6500	3.6500	+1.389%	8	1,241	-30.137%
2025-12-24	3.6000	3.6000	3.6000	3.6000	0.000%	12	1,221	-29.167%
2025-12-23	3.6000	3.6000	3.6000	3.6000	+2.857%	1	1,221	-29.167%
2025-12-22	3.6100	3.7000	3.5000	3.5000	-10.256%	313	1,221	-27.143%
2025-12-17	3.9000	3.9000	3.9000	3.9000	+1.299%	1	916	-34.615%
2025-12-16	3.9000	3.9000	3.8500	3.8500	-3.023%	45	915	-33.766%
2025-12-15	4.0600	4.0600	3.9700	3.9700	+7.297%	14	890	-35.768%
2025-12-12	3.9000	3.9000	3.7000	3.7000	-0.804%	2	889	-31.081%
2025-12-11	3.9600	3.9600	3.7300	3.7300	-6.983%	25	889	-31.635%
2025-12-10	3.7500	4.0100	3.7500	4.0100	+6.649%	2	867	-36.409%
2025-12-08	3.7600	3.7600	3.7600	3.7600	-8.293%	2	865	-32.181%
2025-12-03	4.0000	4.4000	4.0000	4.1000	+5.943%	5	865	-37.805%
2025-12-02	3.8700	3.8700	3.8700	3.8700	-5.610%	35	865	-34.109%
2025-12-01	4.0100	4.1000	4.0100	4.1000	-6.818%	2	848	-37.805%
2025-11-28	4.0000	4.4000	4.0000	4.4000	+10.000%	62	847	-42.045%
2025-11-26	3.9100	4.1000	3.9100	4.0000	-0.744%	4	909	-36.250%
2025-11-25	4.0000	4.0300	4.0000	4.0300	+0.750%	60	909	-36.725%
2025-11-24	4.1000	4.1000	4.0000	4.0000	-6.977%	11	909	-36.250%
2025-11-21	4.4000	4.5000	4.3000	4.3000	-2.273%	221	918	-40.698%
2025-11-20	4.7000	4.7000	4.4000	4.4000	+5.516%	48	918	-42.045%
2025-11-19	4.2500	4.2500	4.1700	4.1700	-6.292%	301	921	-38.849%
2025-11-17	4.2000	4.4500	4.2000	4.4500	+5.952%	3	1,023	-42.697%
2025-11-14	4.0500	4.2000	4.0500	4.2000	0.000%	3	1,020	-39.286%
2025-11-13	4.2000	4.2000	4.2000	4.2000	-7.285%	1	1,017	-39.286%
2025-11-12	4.5000	4.5300	4.5000	4.5300	-0.220%	50	868	-43.709%
2025-11-11	4.5400	4.5400	4.5400	4.5400	+3.182%	100	868	-43.833%
2025-11-10	4.4000	4.4000	4.3000	4.4000	-4.139%	530	868	-42.045%
2025-11-07	4.6000	4.6000	4.4800	4.5900	+9.026%	129	398	-44.444%
2025-11-06	4.2100	4.2100	4.2100	4.2100	-3.881%	1	409	-39.430%
2025-11-05	4.3800	4.3800	4.3800	4.3800	+2.336%	58	408	-41.781%
2025-10-31	4.4000	4.4000	4.2800	4.2800	+2.638%	52	350	-40.421%
2025-10-30	4.1700	4.1700	4.1700	4.1700	+2.709%	10	302	-38.849%
2025-10-29	4.0600	4.0600	4.0600	4.0600	+3.836%	1	292	-37.192%
2025-10-28	3.9100	3.9100	3.9100	3.9100	+0.256%	5	291	-34.783%
2025-10-27	3.8300	3.9000	3.8300	3.9000	0.000%	3	283	-34.615%
2025-10-24	3.8700	3.9000	3.8700	3.9000	-2.500%	27	283	-34.615%
2025-10-23	4.0000	4.0000	4.0000	4.0000	+2.564%	10	256	-36.250%
2025-10-21	3.9000	3.9000	3.9000	3.9000	+1.299%	11	246	-34.615%
2025-10-20	3.8500	3.8500	3.8500	3.8500	-0.773%	5	240	-33.766%
2025-10-17	3.8400	3.8800	3.8400	3.8800	+0.779%	2	235	-34.278%
2025-10-16	3.8500	3.8500	3.8500	3.8500	+4.336%	1	233	-33.766%
2025-10-15	3.6900	3.6900	3.6900	3.6900	+5.429%	5	233	-30.894%
2025-10-10	3.6000	3.6000	3.5000	3.5000	+12.903%	4	233	-27.143%
2025-10-08	3.1000	3.1000	3.1000	3.1000	+3.333%	1	236	-17.742%
2025-10-06	3.0000	3.0000	3.0000	3.0000	-9.091%	10	235	-15.000%
2025-10-03	3.2100	3.3000	3.2100	3.3000	-2.941%	145	225	-22.727%
2025-10-02	3.6600	3.6600	3.3700	3.4000	-7.104%	29	122	-25.000%
2025-10-01	3.6600	3.6600	3.6600	3.6600	-3.684%	1	98	-30.328%
2025-09-24	3.8000	3.8000	3.8000	3.8000	+2.426%	5	97	-32.895%
2025-09-23	3.7100	3.7100	3.7100	3.7100	-4.134%	5	100	-31.267%
2025-09-22	3.9000	4.0300	3.8700	3.8700	0.000%	105	105	-34.109%

.dark-mode .qGdJtf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qGdJtf{ color: #333333; background-color: white; border: 2px solid #333333; }ONDS20280121P7ONDS Jan 21 2028 7.00 Put (ONDS280121P00007000)option OPRA

ONDS20280121P7
ONDS Jan 21 2028 7.00 Put (ONDS280121P00007000)
option OPRA