Dark

OSCR20270115C15
OSCR Jan 15 2027 15.00 Call (OSCR270115C00015000)
option OPRA

EOD

Oct 1, 2026

15.30-4.375%(-0.70)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.3000	15.3000	15.3000	15.3000	-4.375%	20	9,829	0.000%
2026-09-30	16.0000	16.0000	16.0000	16.0000	+4.575%	1	9,829	-4.375%
2026-09-28	15.3000	15.3000	15.3000	15.3000	+7.368%	2	9,830	0.000%
2026-09-24	13.8800	14.3500	13.6500	14.2500	-9.810%	12	9,832	+7.368%
2026-09-23	15.8000	15.8000	15.8000	15.8000	+2.932%	1	9,840	-3.165%
2026-09-22	15.9000	15.9000	15.1000	15.3500	-9.706%	4	9,841	-0.326%
2026-09-21	17.0000	17.0000	17.0000	17.0000	-2.802%	1	9,843	-10.000%
2026-09-18	17.4900	17.4900	17.4900	17.4900	-2.995%	1	9,843	-12.521%
2026-09-17	18.0300	18.0300	18.0300	18.0300	+2.618%	7	9,844	-15.141%
2026-09-16	17.2500	17.5700	17.2500	17.5700	-3.196%	11	9,844	-12.920%
2026-09-15	18.1500	18.1500	18.1500	18.1500	-8.287%	1	9,844	-15.702%
2026-09-14	19.0500	19.9700	18.9000	19.7900	+4.158%	28	9,845	-22.688%
2026-09-11	19.0000	19.0000	19.0000	19.0000	+5.556%	7	9,869	-19.474%
2026-09-10	18.6000	18.6500	17.0000	18.0000	+7.463%	12	9,871	-15.000%
2026-09-09	16.4100	16.8200	16.4100	16.7500	-9.459%	5	9,883	-8.657%
2026-09-08	17.2500	18.5000	17.2500	18.5000	+8.314%	11	9,886	-17.297%
2026-09-04	17.5000	17.5000	17.0800	17.0800	-3.775%	12	9,909	-10.422%
2026-09-03	16.5300	17.7500	16.5300	17.7500	+10.523%	74	9,909	-13.803%
2026-09-02	15.6800	16.0600	15.6800	16.0600	+7.785%	5	9,941	-4.732%
2026-09-01	15.6500	15.6500	14.9000	14.9000	-3.247%	2	9,946	+2.685%
2026-08-31	15.8700	15.8700	15.4000	15.4000	-8.333%	4	9,947	-0.649%
2026-08-28	16.7700	16.8000	16.7700	16.8000	+1.511%	6	9,949	-8.929%
2026-08-27	16.5000	16.5500	16.3500	16.5500	-1.253%	15	9,950	-7.553%
2026-08-25	17.5500	17.5500	16.7600	16.7600	-3.121%	2	9,964	-8.711%
2026-08-24	19.0000	19.0000	17.3000	17.3000	+0.290%	9	9,965	-11.561%
2026-08-21	16.7500	17.2500	16.7500	17.2500	-1.429%	31	9,974	-11.304%
2026-08-20	18.6000	18.7900	17.5000	17.5000	-0.850%	93	10,005	-12.571%
2026-08-19	16.9000	17.6500	16.9000	17.6500	+1.379%	17	10,078	-13.314%
2026-08-18	17.2000	17.5500	17.2000	17.4100	+2.714%	9	10,089	-12.119%
2026-08-17	16.9500	17.2500	16.9500	16.9500	-7.377%	27	10,097	-9.735%
2026-08-14	17.3800	18.7000	17.3800	18.3000	+14.375%	69	10,125	-16.393%
2026-08-13	15.6000	16.0000	15.4200	16.0000	+7.383%	11	10,151	-4.375%
2026-08-12	14.1000	14.9000	14.1000	14.9000	+9.639%	2,399	10,161	+2.685%
2026-08-11	13.6000	13.6000	13.5900	13.5900	-3.685%	8	12,466	+12.583%
2026-08-10	14.4500	14.4500	14.1100	14.1100	+18.571%	4	12,474	+8.434%
2026-08-06	12.7900	13.0000	11.9000	11.9000	-25.157%	17	12,475	+28.571%
2026-08-05	16.2500	16.7000	15.8000	15.9000	-1.973%	80	12,475	-3.774%
2026-08-04	16.2200	16.2200	16.2200	16.2200	-1.994%	1	12,521	-5.672%
2026-08-03	16.2000	16.9500	16.2000	16.5500	-4.611%	29	12,521	-7.553%
2026-07-31	17.3500	17.3500	17.3500	17.3500	+0.872%	1	12,536	-11.816%
2026-07-30	16.8300	17.2000	16.8300	17.2000	+4.369%	11	12,536	-11.047%
2026-07-29	17.3500	17.3500	16.4800	16.4800	-3.907%	21	12,546	-7.160%
2026-07-28	14.6100	17.3500	13.9500	17.1500	+16.192%	121	12,558	-10.787%
2026-07-27	14.7600	14.7600	14.7600	14.7600	-0.338%	6	12,657	+3.659%
2026-07-23	14.7700	15.0000	14.7700	14.8100	-7.438%	3	12,660	+3.309%
2026-07-22	16.2500	16.2500	16.0000	16.0000	+1.266%	31	12,660	-4.375%
2026-07-20	15.5000	15.9500	15.5000	15.8000	+4.983%	20	12,661	-3.165%
2026-07-17	14.6700	15.1000	14.3500	15.0500	-3.834%	8	12,665	+1.661%
2026-07-16	15.9000	15.9000	15.6500	15.6500	-7.670%	61	12,667	-2.236%
2026-07-15	17.5000	17.5000	16.8500	16.9500	+1.497%	3	12,668	-9.735%
2026-07-14	16.5000	16.7000	16.1500	16.7000	-4.571%	79	12,668	-8.383%
2026-07-13	17.7000	17.7000	17.5000	17.5000	+4.790%	5	12,684	-12.571%
2026-07-10	16.5000	16.9100	16.4000	16.7000	-1.765%	5,084	12,684	-8.383%
2026-07-09	16.9000	17.0000	16.7700	17.0000	+0.413%	15	12,788	-10.000%
2026-07-08	17.1500	17.1500	16.8600	16.9300	-4.620%	14	12,798	-9.628%
2026-07-07	17.9600	17.9600	17.5000	17.7500	+3.801%	11	12,810	-13.803%
2026-07-06	17.1000	17.1000	17.1000	17.1000	-5.525%	1	12,820	-10.526%
2026-07-02	18.4500	19.1500	18.1000	18.1000	+0.556%	39	12,824	-15.470%
2026-07-01	15.2500	18.0000	15.2500	18.0000	+24.567%	61	12,824	-15.000%
2026-06-30	14.3800	14.4500	14.3800	14.4500	-6.472%	2	12,846	+5.882%
2026-06-29	16.5900	16.5900	15.0000	15.4500	-0.323%	30	12,846	-0.971%
2026-06-26	15.0500	16.0400	15.0500	15.5000	+4.027%	14	12,857	-1.290%
2026-06-25	14.7600	15.3000	14.7600	14.9000	-2.295%	40	12,859	+2.685%
2026-06-24	15.2000	15.6000	15.1000	15.2500	-5.864%	10	12,882	+0.328%
2026-06-23	15.6500	16.2000	15.5000	16.2000	+3.846%	11	12,888	-5.556%
2026-06-22	15.4600	15.6000	15.4500	15.6000	+9.091%	18	12,898	-1.923%
2026-06-18	14.8500	14.8500	14.0500	14.3000	-8.333%	62	12,972	+6.993%
2026-06-17	15.2000	15.6100	15.1000	15.6000	+5.051%	16	12,972	-1.923%
2026-06-16	15.8600	16.0000	14.8500	14.8500	-3.571%	11	12,972	+3.030%
2026-06-15	13.9800	15.4000	13.9800	15.4000	+5.842%	25	13,023	-0.649%
2026-06-12	14.7000	14.9000	14.3000	14.5500	-4.276%	37	13,023	+5.155%
2026-06-11	14.0500	15.6000	14.0500	15.2000	+8.031%	44	13,023	+0.658%
2026-06-10	15.1000	15.5000	14.0700	14.0700	+7.405%	53	13,056	+8.742%
2026-06-09	14.6500	14.6500	12.7000	13.1000	-4.727%	21	13,088	+16.794%
2026-06-08	11.6200	14.2600	11.6200	13.7500	+19.565%	302	13,096	+11.273%
2026-06-05	11.1500	11.5000	10.5000	11.5000	+7.477%	120	13,295	+33.043%
2026-06-04	9.7000	10.7000	9.7000	10.7000	+40.789%	552	13,318	+42.991%
2026-06-03	8.0000	8.0000	7.5700	7.6000	-7.317%	37	13,149	+101.316%
2026-06-02	9.0000	9.6700	8.2000	8.2000	-19.608%	27	13,167	+86.585%
2026-06-01	9.5000	10.2000	9.2500	10.2000	+8.395%	46	13,146	+50.000%
2026-05-29	8.7000	9.4200	8.7000	9.4100	+1.183%	58	13,179	+62.593%
2026-05-28	9.5500	9.5500	9.3000	9.3000	+1.639%	7	13,178	+64.516%
2026-05-27	9.0900	9.4700	9.0900	9.1500	-1.613%	246	13,181	+67.213%
2026-05-26	8.8600	9.3000	8.8000	9.3000	-5.102%	90	13,398	+64.516%
2026-05-22	8.6500	9.8000	8.6500	9.8000	+5.946%	59	13,409	+56.122%
2026-05-21	9.9900	9.9900	9.2500	9.2500	-11.989%	55	13,445	+65.405%
2026-05-20	11.1400	11.1800	10.3500	10.5100	-8.609%	32	13,445	+45.576%
2026-05-19	11.3000	11.5400	11.1500	11.5000	-6.883%	51	13,506	+33.043%
2026-05-18	10.3000	12.3500	10.3000	12.3500	+23.500%	181	13,506	+23.887%
2026-05-15	10.0400	10.4200	9.6000	10.0000	-0.695%	33	13,506	+53.000%
2026-05-14	10.5500	10.8500	9.7000	10.0700	-3.912%	114	13,578	+51.936%
2026-05-13	10.0000	11.0300	9.9200	10.4800	-0.190%	473	13,659	+45.992%
2026-05-12	9.1000	10.5000	9.0000	10.5000	+17.318%	239	13,659	+45.714%
2026-05-11	8.3000	9.0000	8.0000	8.9500	+7.057%	131	13,659	+70.950%
2026-05-08	8.2500	8.4000	7.3500	8.3600	+2.577%	115	13,754	+83.014%
2026-05-07	7.4200	8.1500	7.0500	8.1500	+10.135%	516	13,782	+87.730%
2026-05-06	6.5500	7.5000	6.2000	7.4000	+25.424%	3,151	13,951	+106.757%
2026-05-05	6.3800	6.4500	5.8500	5.9000	-6.349%	130	13,154	+159.322%
2026-05-04	6.5500	6.5500	6.0500	6.3000	-1.563%	84	13,238	+142.857%
2026-05-01	6.3000	6.5100	6.3000	6.4000	0.000%	126	13,417	+139.063%
2026-04-30	5.7500	6.4000	5.7500	6.4000	+6.667%	109	13,417	+139.063%
2026-04-29	5.8800	6.1100	5.8000	6.0000	-2.280%	224	13,523	+155.000%
2026-04-28	5.7000	6.2000	5.7000	6.1400	+10.233%	150	13,588	+149.186%
2026-04-27	5.4000	5.8500	5.4000	5.5700	+4.307%	106	13,729	+174.686%
2026-04-24	5.0000	5.3400	5.0000	5.3400	+8.980%	1,345	13,796	+186.517%
2026-04-23	5.0000	5.1500	4.7000	4.9000	+2.083%	156	14,082	+212.245%
2026-04-22	4.9500	5.0000	4.8000	4.8000	-1.031%	27	14,118	+218.750%
2026-04-21	5.3800	5.3800	4.8500	4.8500	-3.579%	232	14,328	+215.464%
2026-04-20	4.7500	5.0900	4.7000	5.0300	+10.066%	421	14,328	+204.175%
2026-04-17	4.6500	4.8600	4.5500	4.5700	+2.009%	106	14,634	+234.792%
2026-04-16	4.6500	4.6500	4.3500	4.4800	0.000%	42	14,649	+241.518%
2026-04-15	4.3500	4.5500	4.1500	4.4800	+2.989%	381	14,663	+241.518%
2026-04-14	4.6800	4.7300	4.3000	4.3500	-1.136%	283	14,443	+251.724%
2026-04-13	3.6000	4.4000	3.6000	4.4000	+15.789%	134	14,561	+247.727%
2026-04-10	3.9000	4.0000	3.7500	3.8000	0.000%	67	14,531	+302.632%
2026-04-09	3.8500	4.0100	3.6300	3.8000	+1.333%	848	14,516	+302.632%
2026-04-08	3.6500	4.1800	3.6500	3.7500	+23.762%	439	15,163	+308.000%
2026-04-07	3.0700	3.0800	2.8800	3.0300	+6.690%	94	15,392	+404.950%
2026-04-06	2.5500	2.9500	2.5500	2.8400	+16.393%	76	15,404	+438.732%
2026-04-02	2.1500	2.4400	2.1500	2.4400	+4.721%	9	15,367	+527.049%
2026-04-01	2.2800	2.3800	2.2500	2.3300	+5.909%	53	15,367	+556.652%
2026-03-31	2.0100	2.2000	2.0100	2.2000	+13.402%	325	15,398	+595.455%
2026-03-30	2.0800	2.1000	1.8700	1.9400	-7.619%	445	15,697	+688.660%
2026-03-27	2.4000	2.4000	2.0300	2.1000	-14.286%	233	15,326	+628.571%
2026-03-26	2.6000	2.7000	2.4000	2.4500	-5.405%	116	15,215	+524.490%
2026-03-25	2.7600	2.7600	2.4800	2.5900	+1.172%	110	15,151	+490.734%
2026-03-24	2.6800	2.7800	2.5100	2.5600	-3.396%	41	15,075	+497.656%
2026-03-23	2.8200	3.0100	2.5900	2.6500	-9.864%	186	15,088	+477.358%
2026-03-20	3.2000	3.2000	2.7500	2.9400	-13.018%	177	15,018	+420.408%
2026-03-19	3.3500	3.5500	3.2500	3.3800	-7.397%	71	15,027	+352.663%
2026-03-18	3.3600	3.6500	3.2200	3.6500	+8.955%	87	15,011	+319.178%
2026-03-17	3.5000	3.5000	3.3000	3.3500	0.000%	66	15,064	+356.716%
2026-03-16	3.3000	3.4500	3.3000	3.3500	+2.761%	23	15,110	+356.716%
2026-03-13	3.5500	3.5500	3.2000	3.2600	+3.492%	34	15,099	+369.325%
2026-03-12	3.4000	3.4000	3.1500	3.1500	-6.528%	14	15,129	+385.714%
2026-03-11	3.3500	3.4000	3.2500	3.3700	-2.319%	88	15,115	+354.006%
2026-03-10	3.6000	3.6000	3.2300	3.4500	-8.730%	181	15,132	+343.478%
2026-03-09	3.5000	3.7800	3.3500	3.7800	+0.800%	118	15,052	+304.762%
2026-03-06	3.8000	3.9000	3.6500	3.7500	-10.714%	81	15,025	+308.000%
2026-03-05	4.3800	4.3800	4.0600	4.2000	-4.110%	20	15,010	+264.286%
2026-03-04	3.8200	4.6000	3.7200	4.3800	+21.667%	388	14,998	+249.315%
2026-03-03	3.6000	3.6000	3.3600	3.6000	-2.703%	99	15,351	+325.000%
2026-03-02	3.4000	3.7000	3.2300	3.7000	+7.246%	227	15,371	+313.514%
2026-02-27	3.4100	3.6000	3.4100	3.4500	-1.429%	152	15,370	+343.478%
2026-02-26	3.2000	3.5000	3.2000	3.5000	+12.903%	688	15,242	+337.143%
2026-02-25	2.8500	3.1500	2.8500	3.1000	+15.672%	24	15,263	+393.548%
2026-02-24	2.8100	2.9000	2.4500	2.6800	-7.586%	852	15,263	+470.896%
2026-02-23	3.3000	3.3000	2.8300	2.9000	-12.121%	493	15,196	+427.586%
2026-02-20	3.2900	3.4600	3.2500	3.3000	-7.563%	101	15,480	+363.636%
2026-02-19	3.6500	3.6500	3.4400	3.5700	-3.514%	405	15,465	+328.571%
2026-02-18	3.5000	3.8500	3.5000	3.7000	+3.641%	530	15,813	+313.514%
2026-02-17	3.5000	3.7500	3.5000	3.5700	-8.462%	51	15,775	+328.571%
2026-02-13	3.8500	3.9500	3.6000	3.9000	+6.849%	116	15,733	+292.308%
2026-02-12	4.1000	4.3500	3.6500	3.6500	-4.700%	224	15,733	+319.178%
2026-02-11	3.7100	4.2000	3.6600	3.8300	+9.429%	481	15,726	+299.478%
2026-02-10	4.0000	4.3500	3.4600	3.5000	+6.061%	790	15,710	+337.143%
2026-02-09	3.0000	3.4000	2.8400	3.3000	+6.452%	555	15,264	+363.636%
2026-02-06	2.9200	3.2000	2.8800	3.1000	-1.587%	286	14,881	+393.548%
2026-02-05	3.4300	3.6500	3.1500	3.1500	-16.000%	634	14,726	+385.714%
2026-02-04	3.9000	3.9000	3.4500	3.7500	-2.344%	165	15,028	+308.000%
2026-02-03	4.0000	4.0800	3.6800	3.8400	-2.785%	413	15,042	+298.438%
2026-02-02	4.0000	4.2200	3.8500	3.9500	-5.952%	89	15,118	+287.342%
2026-01-30	4.5000	4.7500	4.1500	4.2000	-8.696%	81	15,062	+264.286%
2026-01-29	4.5500	4.7000	4.4200	4.6000	+1.099%	269	14,995	+232.609%
2026-01-28	4.7500	4.7500	4.5500	4.5500	-1.087%	115	14,988	+236.264%
2026-01-27	4.9000	5.0000	4.5000	4.6000	-8.911%	705	14,996	+232.609%
2026-01-26	5.0000	5.1600	4.9000	5.0500	-0.980%	61	15,390	+202.970%
2026-01-23	5.0200	5.2000	5.0000	5.1000	-3.774%	135	15,348	+200.000%
2026-01-22	5.0400	5.3300	4.8500	5.3000	+6.000%	161	15,221	+188.679%
2026-01-21	5.5000	5.5000	4.6400	5.0000	-7.407%	642	15,066	+206.000%
2026-01-20	5.5400	5.7500	5.4000	5.4000	-7.534%	82	14,805	+183.333%
2026-01-16	6.4500	6.5000	5.8400	5.8400	-10.840%	90	14,734	+161.986%
2026-01-15	6.0000	7.1000	5.6000	6.5500	+12.737%	154	14,734	+133.588%
2026-01-14	6.5000	6.5000	5.8100	5.8100	-11.702%	97	14,845	+163.339%
2026-01-13	6.7500	7.3000	6.5200	6.5800	+2.016%	2,043	14,788	+132.523%
2026-01-12	6.8800	6.8800	6.1500	6.4500	-6.792%	173	12,795	+137.209%
2026-01-09	6.9700	7.0000	6.5000	6.9200	+10.191%	3,691	12,843	+121.098%
2026-01-08	6.5000	6.6000	6.1000	6.2800	+7.904%	146	10,378	+143.631%
2026-01-07	5.5000	5.8200	5.3500	5.8200	-2.513%	301	10,350	+162.887%
2026-01-06	5.9500	6.1600	5.8500	5.9700	-2.131%	63	10,431	+156.281%
2026-01-05	5.1000	6.1500	5.1000	6.1000	+29.787%	259	10,475	+150.820%
2026-01-02	4.2000	4.8000	4.2000	4.7000	+10.588%	97	10,661	+225.532%
2025-12-31	4.3000	4.4000	4.2000	4.2500	-2.299%	159	10,602	+260.000%
2025-12-30	4.4000	4.5500	4.3500	4.3500	-1.136%	56	10,602	+251.724%
2025-12-29	4.5000	4.5000	4.3400	4.4000	-8.333%	265	10,613	+247.727%
2025-12-26	4.8000	4.8500	4.6700	4.8000	-2.041%	42	10,416	+218.750%
2025-12-24	4.8000	4.9300	4.7000	4.9000	+1.031%	43	10,435	+212.245%
2025-12-23	5.0300	5.0300	4.7000	4.8500	-3.960%	683	10,435	+215.464%
2025-12-22	5.1000	5.1800	5.0000	5.0500	+2.642%	458	10,373	+202.970%
2025-12-19	4.9500	5.2000	4.9000	4.9200	+2.500%	68	10,653	+210.976%
2025-12-18	5.5000	5.5000	4.8000	4.8000	-10.280%	177	10,636	+218.750%
2025-12-17	5.6500	5.8500	5.2500	5.3500	-4.464%	154	10,478	+185.981%
2025-12-16	5.9500	5.9500	5.4300	5.6000	-8.197%	470	10,488	+173.214%
2025-12-15	6.6000	6.6000	6.1000	6.1000	-4.688%	35	10,132	+150.820%
2025-12-12	6.1500	6.5400	6.1500	6.4000	+8.475%	311	10,108	+139.063%
2025-12-11	6.0500	6.3600	5.9000	5.9000	+0.511%	47	10,380	+159.322%
2025-12-10	6.9000	6.9000	5.8700	5.8700	-16.143%	243	10,393	+160.647%
2025-12-09	6.9000	7.0900	6.7000	7.0000	+2.790%	48	10,401	+118.571%
2025-12-08	6.7000	6.8100	6.5900	6.8100	+1.039%	45	10,427	+124.670%
2025-12-05	7.0000	7.1000	6.5000	6.7400	-7.671%	108	10,411	+127.003%
2025-12-04	7.3800	7.6000	7.0000	7.3000	+1.389%	75	10,434	+109.589%
2025-12-03	6.9400	7.3000	6.7000	7.2000	+2.418%	37	10,482	+112.500%
2025-12-02	6.7500	7.2000	6.5000	7.0300	+0.716%	547	10,480	+117.639%
2025-12-01	7.1000	7.3100	6.9800	6.9800	-12.201%	277	10,569	+119.198%
2025-11-28	7.9000	7.9800	7.8000	7.9500	-0.625%	43	10,346	+92.453%
2025-11-26	7.8000	8.3500	7.7000	8.0000	+13.154%	174	10,465	+91.250%
2025-11-25	7.2000	7.3000	6.7000	7.0700	+2.464%	32	10,465	+116.407%
2025-11-24	6.6000	7.1000	4.9000	6.9000	+45.263%	521	10,471	+121.739%
2025-11-21	4.6000	4.8000	4.3000	4.7500	+4.857%	212	10,865	+222.105%
2025-11-20	5.3000	5.3000	4.5100	4.5300	-13.714%	160	10,970	+237.748%
2025-11-19	5.6000	5.6000	5.1100	5.2500	-6.417%	97	10,935	+191.429%
2025-11-18	5.4000	5.8000	4.7000	5.6100	+5.849%	488	10,984	+172.727%
2025-11-17	5.4000	5.6000	5.2000	5.3000	+6.000%	166	10,980	+188.679%
2025-11-14	4.9000	5.4000	4.7200	5.0000	0.000%	199	11,034	+206.000%
2025-11-13	5.5000	5.5000	4.9300	5.0000	-12.281%	261	10,871	+206.000%
2025-11-12	5.6600	5.8400	5.5300	5.7000	+2.518%	430	10,928	+168.421%
2025-11-11	5.6000	6.0400	5.2000	5.5600	+2.963%	346	10,642	+175.180%
2025-11-10	6.4000	6.5000	5.3800	5.4000	-29.870%	2,322	10,549	+183.333%
2025-11-07	6.7000	7.7200	6.3000	7.7000	+11.594%	427	9,678	+98.701%
2025-11-06	8.2000	8.3200	6.9000	6.9000	-3.497%	175	9,729	+121.739%
2025-11-05	7.2000	7.5000	7.0000	7.1500	-3.378%	244	9,690	+113.986%
2025-11-04	7.2000	7.9000	7.2000	7.4000	-5.128%	1,095	9,651	+106.757%
2025-11-03	8.1000	8.1000	7.3500	7.8000	-2.500%	124	9,500	+96.154%
2025-10-31	8.1000	8.4000	7.8000	8.0000	-2.913%	60	9,500	+91.250%
2025-10-30	8.5500	8.7900	8.1000	8.2400	-7.207%	71	9,473	+85.680%
2025-10-29	9.5000	9.5000	8.8800	8.8800	-4.413%	27	9,510	+72.297%
2025-10-28	9.6000	9.7300	9.2600	9.2900	-2.004%	38	9,525	+64.693%
2025-10-27	9.4000	9.4800	8.9000	9.4800	+2.486%	23	9,537	+61.392%
2025-10-24	9.6000	10.1000	9.2000	9.2500	-3.846%	49	9,537	+65.405%
2025-10-23	9.3000	9.6200	8.5000	9.6200	-5.501%	148	9,560	+59.044%
2025-10-22	10.7800	10.7800	9.7000	10.1800	-9.107%	33	9,470	+50.295%
2025-10-21	10.1000	11.2000	10.1000	11.2000	+9.804%	55	9,462	+36.607%
2025-10-20	9.6000	10.3000	9.6000	10.2000	+9.677%	37	9,517	+50.000%
2025-10-17	9.8400	9.9000	9.0000	9.3000	-12.264%	227	9,552	+64.516%
2025-10-16	10.3000	11.5500	10.0000	10.6000	+3.516%	97	9,681	+44.340%
2025-10-15	10.1500	10.2400	9.5000	10.2400	-5.622%	24	9,750	+49.414%
2025-10-14	9.5000	11.4000	9.5000	10.8500	+8.500%	116	9,748	+41.014%
2025-10-13	9.1300	10.2000	8.4000	10.0000	+13.636%	31	9,826	+53.000%
2025-10-10	10.3000	10.6000	8.6300	8.8000	-13.043%	1,999	9,834	+73.864%
2025-10-09	11.1500	11.3400	10.1000	10.1200	-8.000%	84	9,777	+51.186%
2025-10-08	11.9000	11.9000	10.6500	11.0000	-8.333%	136	9,755	+39.091%
2025-10-07	11.8000	12.5000	11.7000	12.0000	+6.101%	652	10,432	+27.500%
2025-10-06	11.0000	11.3100	10.5000	11.3100	+4.432%	113	10,432	+35.279%
2025-10-03	9.5000	10.9000	9.4000	10.8300	+21.413%	1,413	10,501	+41.274%
2025-10-02	8.5000	9.5000	8.5000	8.9200	+4.941%	85	10,328	+71.525%
2025-10-01	8.7000	9.1000	8.2700	8.5000	+0.473%	105	10,361	+80.000%
2025-09-30	9.1000	9.1000	8.4600	8.4600	-2.982%	113	10,439	+80.851%
2025-09-29	8.1000	9.0000	8.0400	8.7200	+8.593%	133	10,520	+75.459%
2025-09-26	7.9700	8.1000	7.7600	8.0300	+1.646%	168	10,509	+90.535%
2025-09-25	7.8000	7.9000	7.3000	7.9000	-2.709%	380	10,535	+93.671%
2025-09-24	7.8000	8.4700	7.6000	8.1200	+5.455%	94	10,224	+88.424%
2025-09-23	8.8000	8.8500	7.7000	7.7000	-8.333%	137	10,162	+98.701%
2025-09-22	8.4900	8.4900	8.1400	8.4000	-2.326%	195	10,211	+82.143%
2025-09-19	8.7600	9.2000	8.5000	8.6000	-1.149%	120	10,118	+77.907%
2025-09-18	7.8000	8.8000	7.6700	8.7000	+12.840%	248	10,114	+75.862%
2025-09-17	7.7000	8.5000	7.1000	7.7100	-2.774%	636	10,313	+98.444%
2025-09-16	7.6000	8.1000	7.5000	7.9300	-5.595%	220	9,830	+92.938%
2025-09-15	8.6000	8.8000	8.2000	8.4000	-5.618%	87	9,756	+82.143%
2025-09-12	8.8900	9.1300	8.6000	8.9000	-1.440%	233	9,738	+71.910%
2025-09-11	9.5000	9.5000	8.9500	9.0300	-1.527%	112	9,826	+69.435%
2025-09-10	10.2000	10.2000	8.4100	9.1700	-6.429%	254	9,898	+66.848%
2025-09-09	9.7200	10.2000	9.3400	9.8000	0.000%	242	10,013	+56.122%
2025-09-08	9.1000	9.9500	9.1000	9.8000	+7.104%	517	10,135	+56.122%
2025-09-05	8.6100	9.3000	8.1000	9.1500	+8.929%	209	10,594	+67.213%
2025-09-04	8.4000	8.6900	8.0000	8.4000	+5.263%	338	10,688	+82.143%
2025-09-03	7.1200	7.9800	7.0800	7.9800	+15.652%	672	10,980	+91.729%
2025-09-02	6.9000	7.0000	6.5200	6.9000	-2.817%	131	11,319	+121.739%
2025-08-29	7.7000	7.8000	7.0000	7.1000	-8.974%	71	11,352	+115.493%
2025-08-28	7.6000	8.0000	7.5000	7.8000	+4.000%	136	11,352	+96.154%
2025-08-27	7.7000	8.0600	7.5000	7.5000	0.000%	90	11,282	+104.000%
2025-08-26	7.2000	7.6500	7.0000	7.5000	+2.740%	64	11,355	+104.000%
2025-08-25	7.9700	8.1200	7.3000	7.3000	-0.545%	427	11,367	+109.589%
2025-08-22	6.5400	7.3400	6.5000	7.3400	+12.923%	144	11,491	+108.447%
2025-08-21	6.4000	6.6000	6.1000	6.5000	+1.562%	1,798	11,544	+135.385%
2025-08-20	7.0800	7.1000	6.3000	6.4000	-13.863%	832	11,065	+139.063%
2025-08-19	7.5000	8.1500	7.2000	7.4300	-1.979%	853	10,889	+105.922%
2025-08-18	6.8000	7.7400	6.4400	7.5800	+13.985%	312	10,798	+101.847%
2025-08-15	6.4000	6.8000	6.4000	6.6500	+10.833%	651	10,951	+130.075%
2025-08-14	6.0000	6.0000	5.7500	6.0000	-2.121%	321	11,448	+155.000%
2025-08-13	6.2000	6.4000	6.0000	6.1300	-1.129%	296	11,300	+149.592%
2025-08-12	6.7000	6.7000	6.1000	6.2000	-6.061%	374	11,222	+146.774%
2025-08-11	6.7000	7.1000	6.2000	6.6000	0.000%	377	11,040	+131.818%
2025-08-08	6.5000	6.6500	6.2000	6.6000	+4.101%	477	10,925	+131.818%
2025-08-07	6.0000	6.5000	6.0000	6.3400	+7.458%	253	10,892	+141.325%
2025-08-06	5.2000	6.0000	4.9000	5.9000	+5.169%	798	10,960	+159.322%
2025-08-05	5.5000	5.8000	5.3100	5.6100	0.000%	157	11,056	+172.727%
2025-08-04	5.6000	6.0000	5.3500	5.6100	+3.889%	284	10,960	+172.727%
2025-08-01	5.7000	5.8000	5.2000	5.4000	-5.759%	765	10,728	+183.333%
2025-07-31	5.9000	6.2000	5.7000	5.7300	-1.207%	345	10,899	+167.016%
2025-07-30	5.9000	6.1000	5.6000	5.8000	+3.571%	550	10,754	+163.793%
2025-07-29	6.0000	6.2000	5.6000	5.6000	-11.111%	331	10,409	+173.214%
2025-07-28	6.2000	6.6000	5.7000	6.3000	+3.279%	764	10,315	+142.857%
2025-07-25	6.1000	6.3000	5.9000	6.1000	+3.390%	1,068	9,968	+150.820%
2025-07-24	7.3000	7.3000	5.9000	5.9000	-19.178%	868	9,843	+159.322%
2025-07-23	6.4000	7.3000	6.0500	7.3000	+10.106%	623	9,651	+109.589%
2025-07-22	5.7000	6.7000	5.4200	6.6300	+10.500%	1,046	9,623	+130.769%
2025-07-21	6.3000	6.7000	5.8400	6.0000	-0.662%	811	9,726	+155.000%
2025-07-18	6.0000	6.3000	5.7000	6.0400	-2.581%	1,366	9,203	+153.311%
2025-07-17	6.8000	6.8000	6.1100	6.2000	-11.429%	1,212	8,415	+146.774%
2025-07-16	6.9000	7.2000	6.4500	7.0000	+1.449%	385	7,789	+118.571%
2025-07-15	6.8000	7.4000	6.5000	6.9000	-1.429%	571	7,624	+121.739%
2025-07-14	6.5000	7.1000	6.4000	7.0000	+9.375%	849	7,182	+118.571%
2025-07-11	6.8000	6.9000	6.3000	6.4000	-8.571%	775	6,483	+139.063%
2025-07-10	7.1700	8.1000	7.0000	7.0000	-6.667%	300	6,014	+118.571%
2025-07-09	7.9500	8.2000	7.4000	7.5000	-2.850%	707	5,821	+104.000%
2025-07-08	9.5000	9.5000	7.7000	7.7200	-6.988%	358	5,158	+98.187%
2025-07-07	8.0000	8.4100	7.6900	8.3000	+3.750%	1,602	4,867	+84.337%
2025-07-03	8.4000	8.5000	7.7300	8.0000	-3.614%	256	3,291	+91.250%
2025-07-02	8.0000	10.0000	7.5000	8.3000	-20.192%	1,342	3,291	+84.337%
2025-07-01	11.2000	11.7000	10.3000	10.4000	-5.626%	54	2,379	+47.115%
2025-06-30	10.9700	11.2000	10.8000	11.0200	+5.962%	24	2,334	+38.838%
2025-06-27	10.4000	10.9000	10.2100	10.4000	-1.515%	33	2,344	+47.115%
2025-06-26	10.0000	11.0700	9.9000	10.5600	+11.864%	279	2,365	+44.886%
2025-06-25	10.0400	10.1000	9.3000	9.4400	-5.221%	119	2,615	+62.076%
2025-06-24	10.0000	10.2100	8.0000	9.9600	-6.391%	94	2,679	+53.614%
2025-06-23	10.0000	11.1200	9.8000	10.6400	-5.000%	329	2,680	+43.797%
2025-06-20	10.7000	12.4000	10.5000	11.2000	+20.430%	654	2,719	+36.607%
2025-06-18	7.5000	9.5000	7.3800	9.3000	+30.986%	254	2,817	+64.516%
2025-06-17	6.9100	7.4000	6.5000	7.1000	+10.938%	90	2,817	+115.493%
2025-06-16	5.5700	6.4000	5.5000	6.4000	+16.364%	429	2,806	+139.063%
2025-06-13	5.5000	5.6300	5.2000	5.5000	0.000%	238	2,450	+178.182%
2025-06-12	5.5000	5.6000	5.3500	5.5000	-1.786%	317	2,460	+178.182%
2025-06-11	5.9500	6.1000	5.3000	5.6000	-5.085%	185	2,383	+173.214%
2025-06-10	6.1000	6.1000	5.7400	5.9000	-4.065%	178	2,355	+159.322%
2025-06-09	6.3900	6.5500	6.0000	6.1500	-5.385%	215	2,199	+148.780%
2025-06-06	7.0200	7.6000	6.4000	6.5000	-2.985%	262	2,136	+135.385%
2025-06-05	5.5000	7.2500	5.5000	6.7000	+27.863%	387	2,071	+128.358%
2025-06-04	5.3000	6.6000	5.1200	5.2400	-2.783%	353	1,994	+191.985%
2025-06-03	6.0000	6.0000	5.3000	5.3900	-1.101%	321	1,892	+183.859%
2025-06-02	5.0600	5.5000	4.8000	5.4500	+11.224%	116	1,592	+180.734%
2025-05-30	5.1000	5.2000	4.9000	4.9000	-2.000%	84	1,498	+212.245%
2025-05-29	5.1200	5.1200	5.0000	5.0000	-1.961%	44	1,457	+206.000%
2025-05-28	5.5000	5.5000	5.0500	5.1000	-11.765%	172	1,423	+200.000%
2025-05-27	5.5000	5.8000	5.5000	5.7800	+13.333%	106	1,300	+164.706%
2025-05-23	5.2000	5.3000	5.0000	5.1000	-4.851%	66	1,257	+200.000%
2025-05-22	5.7100	5.7100	5.1000	5.3600	-8.844%	77	1,257	+185.448%
2025-05-21	6.3000	6.8900	5.6000	5.8800	-14.161%	87	1,194	+160.204%
2025-05-20	7.2000	7.2000	6.8500	6.8500	-3.521%	74	1,189	+123.358%
2025-05-19	7.3000	7.3800	6.9500	7.1000	-6.946%	19	1,119	+115.493%
2025-05-16	6.7100	7.6300	6.7100	7.6300	+12.703%	74	1,104	+100.524%
2025-05-15	6.4000	7.0000	6.4000	6.7700	-0.441%	48	1,090	+125.997%
2025-05-14	7.3000	7.3000	6.3000	6.8000	+0.295%	135	1,044	+125.000%
2025-05-13	6.7000	7.1500	6.6500	6.7800	-1.739%	34	913	+125.664%
2025-05-12	7.5400	7.5400	6.8500	6.9000	-6.757%	38	884	+121.739%
2025-05-09	7.7200	7.7200	7.4000	7.4000	+1.370%	406	877	+106.757%
2025-05-08	7.8000	8.0000	7.3000	7.3000	+1.389%	46	827	+109.589%
2025-05-07	6.6700	7.6000	6.1000	7.2000	+56.522%	213	804	+112.500%
2025-05-06	4.4300	4.6000	4.4000	4.6000	+5.023%	6	809	+232.609%
2025-05-05	4.4000	4.4000	4.2500	4.3800	-3.947%	5	812	+249.315%
2025-05-02	4.5700	4.5700	4.4000	4.5600	+2.242%	22	814	+235.526%
2025-05-01	4.8000	4.8000	4.4000	4.4600	0.000%	40	814	+243.049%
2025-04-30	4.3500	4.4600	4.3000	4.4600	-0.889%	22	842	+243.049%
2025-04-29	4.4000	4.6500	4.2000	4.5000	+20.968%	41	830	+240.000%
2025-04-25	3.6800	3.7200	3.6800	3.7200	+6.286%	6	822	+311.290%
2025-04-24	3.5000	3.5000	3.5000	3.5000	-4.891%	20	823	+337.143%
2025-04-23	3.5600	3.7000	3.5600	3.6800	+8.235%	12	823	+315.761%
2025-04-22	3.2500	3.4000	3.2500	3.4000	+3.030%	2	815	+350.000%
2025-04-21	3.3000	3.3000	3.3000	3.3000	-9.836%	20	814	+363.636%
2025-04-17	3.8000	3.8000	3.6600	3.6600	-8.271%	17	798	+318.033%
2025-04-16	3.9900	3.9900	3.9900	3.9900	+4.450%	10	798	+283.459%
2025-04-15	3.8000	3.9000	3.8000	3.8200	-1.036%	5	798	+300.524%
2025-04-14	3.9900	3.9900	3.8600	3.8600	+1.579%	2	794	+296.373%
2025-04-11	3.6200	3.8000	3.6000	3.8000	-0.524%	36	795	+302.632%
2025-04-10	4.1400	4.1400	3.8200	3.8200	-6.143%	6	784	+300.524%
2025-04-09	3.9000	4.0700	3.9000	4.0700	+5.714%	92	785	+275.921%
2025-04-08	4.4000	4.4000	3.8500	3.8500	-9.412%	19	827	+297.403%
2025-04-07	4.2200	4.2500	4.2200	4.2500	-9.958%	10	814	+260.000%
2025-04-04	4.3000	4.7200	4.3000	4.7200	-5.600%	46	814	+224.153%
2025-04-03	4.4200	5.0000	4.4200	5.0000	+10.619%	3	795	+206.000%
2025-04-02	4.5800	4.5800	4.5200	4.5200	-0.877%	2	797	+238.496%

.dark-mode .KB6QS9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KB6QS9{ color: #333333; background-color: white; border: 2px solid #333333; }OSCR20270115C15OSCR Jan 15 2027 15.00 Call (OSCR270115C00015000)option OPRA

OSCR20270115C15
OSCR Jan 15 2027 15.00 Call (OSCR270115C00015000)
option OPRA