Dark

OSCR20270115C18
OSCR Jan 15 2027 18.00 Call (OSCR270115C00018000)
option OPRA

EOD

Aug 6, 2026

9.80-30.000%(-4.20)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	9.7500	10.5500	9.7500	9.8000	-30.000%	51	2,348	0.000%
2026-08-05	14.2500	14.3000	14.0000	14.0000	0.000%	8	2,353	-30.000%
2026-08-04	13.8300	14.0000	13.8300	14.0000	-0.709%	3	2,354	-30.000%
2026-08-03	14.1000	14.1000	14.1000	14.1000	-1.536%	1	2,355	-30.496%
2026-07-31	14.3200	14.3200	14.3200	14.3200	+2.286%	1	2,355	-31.564%
2026-07-30	14.0000	14.0000	14.0000	14.0000	-1.547%	7	2,355	-30.000%
2026-07-29	14.5400	14.5400	14.2000	14.2200	-1.931%	4	2,359	-31.083%
2026-07-28	11.4000	14.5000	11.4000	14.5000	+15.907%	22	2,360	-32.414%
2026-07-27	12.3500	12.5100	12.3500	12.5100	-3.769%	10	2,364	-21.663%
2026-07-24	13.0000	13.0000	13.0000	13.0000	+2.930%	50	2,364	-24.615%
2026-07-23	12.5000	12.6300	12.5000	12.6300	-11.740%	3	2,387	-22.407%
2026-07-21	14.0000	14.3100	14.0000	14.3100	+6.791%	9	2,389	-31.516%
2026-07-20	13.2700	13.4000	13.2700	13.4000	+5.098%	5	2,398	-26.866%
2026-07-17	12.5000	12.7500	12.4200	12.7500	-10.839%	48	2,403	-23.137%
2026-07-14	15.0000	15.0000	14.3000	14.3000	-5.046%	6	2,451	-31.469%
2026-07-13	15.3000	15.3000	15.0600	15.0600	+4.948%	8	2,451	-34.927%
2026-07-10	14.3500	14.3500	14.3500	14.3500	-0.139%	1	2,459	-31.707%
2026-07-09	14.3700	14.3700	14.3200	14.3700	-2.245%	5	2,459	-31.802%
2026-07-08	14.6500	14.7000	14.5500	14.7000	+0.685%	5	2,460	-33.333%
2026-07-06	14.3500	15.5800	14.3500	14.6000	-7.302%	15	2,461	-32.877%
2026-07-02	15.9500	16.1900	15.4500	15.7500	+0.962%	22	2,474	-37.778%
2026-07-01	14.4000	15.6000	14.3000	15.6000	+23.320%	49	2,474	-37.179%
2026-06-30	12.6500	12.6500	12.6500	12.6500	-4.021%	1	2,517	-22.530%
2026-06-26	13.1800	13.1800	13.1800	13.1800	+4.603%	1	2,517	-25.645%
2026-06-25	12.4000	12.8500	12.1300	12.6000	-4.183%	53	2,518	-22.222%
2026-06-24	13.0500	13.1500	13.0500	13.1500	-4.710%	3	2,537	-25.475%
2026-06-23	13.4000	13.8000	13.2200	13.8000	+3.759%	5	2,538	-28.986%
2026-06-22	12.9000	13.3000	12.9000	13.3000	+6.145%	24	2,542	-26.316%
2026-06-18	12.5200	12.5300	11.9000	12.5300	-6.562%	77	2,569	-21.788%
2026-06-17	12.9500	13.4100	12.9500	13.4100	+5.841%	4	2,569	-26.920%
2026-06-16	12.8700	12.8700	12.6700	12.6700	-0.627%	5	2,569	-22.652%
2026-06-15	12.7500	12.7500	12.7500	12.7500	+1.675%	6	2,596	-23.137%
2026-06-12	13.3000	13.3000	12.2000	12.5400	-6.766%	39	2,596	-21.850%
2026-06-11	12.3500	13.4500	11.8500	13.4500	+9.796%	1,033	2,596	-27.138%
2026-06-10	12.8800	13.0800	11.9200	12.2500	+6.522%	1,039	3,143	-20.000%
2026-06-09	12.0100	12.0100	10.9100	11.5000	-3.766%	35	2,309	-14.783%
2026-06-08	10.0500	12.0000	10.0500	11.9500	+25.657%	249	2,320	-17.992%
2026-06-05	8.9600	9.6000	8.6100	9.5100	+13.214%	52	2,562	+3.049%
2026-06-04	8.0500	8.9000	8.0500	8.4000	+37.031%	39	2,597	+16.667%
2026-06-03	6.2100	6.2100	6.1300	6.1300	-9.185%	4	2,628	+59.869%
2026-06-02	7.6000	7.7600	6.4500	6.7500	-19.162%	20	2,631	+45.185%
2026-06-01	7.9000	8.4000	7.9000	8.3500	+16.783%	27	2,635	+17.365%
2026-05-29	7.0500	7.1500	7.0500	7.1500	-6.658%	5	2,660	+37.063%
2026-05-28	7.5000	7.7100	7.5000	7.6600	+0.525%	24	2,665	+27.937%
2026-05-27	7.5000	7.6200	7.5000	7.6200	+1.600%	6	2,674	+28.609%
2026-05-26	7.1800	7.5000	7.0500	7.5000	-4.459%	34	2,679	+30.667%
2026-05-22	7.1300	7.8500	7.1300	7.8500	+4.667%	22	2,703	+24.841%
2026-05-21	7.8500	7.8800	7.3700	7.5000	-13.295%	31	2,710	+30.667%
2026-05-20	9.2000	9.2000	8.5000	8.6500	-9.329%	10	2,710	+13.295%
2026-05-19	9.3000	9.6000	9.3000	9.5400	-6.927%	36	2,753	+2.725%
2026-05-18	8.3800	10.2500	8.2500	10.2500	+28.125%	227	2,753	-4.390%
2026-05-15	8.0500	8.4000	7.8500	8.0000	-1.840%	169	2,753	+22.500%
2026-05-14	8.7000	8.7500	7.8500	8.1500	-5.452%	52	3,001	+20.245%
2026-05-13	8.1000	9.0000	7.9700	8.6200	+1.174%	322	3,304	+13.689%
2026-05-12	7.2000	8.5200	7.2000	8.5200	+18.333%	182	3,304	+15.023%
2026-05-11	6.6000	7.2500	6.4000	7.2000	+9.924%	1,201	3,304	+36.111%
2026-05-08	5.8000	6.6000	5.7800	6.5500	+2.184%	245	3,762	+49.618%
2026-05-07	5.9000	6.4100	5.7000	6.4100	+10.517%	138	3,963	+52.886%
2026-05-06	5.2500	5.9300	4.6300	5.8000	+31.818%	235	4,033	+68.966%
2026-05-05	4.8800	4.8800	4.4000	4.4000	-8.333%	93	4,108	+122.727%
2026-05-04	5.0600	5.0600	4.6500	4.8000	-4.000%	124	4,165	+104.167%
2026-05-01	4.9000	5.0700	4.7500	5.0000	+1.626%	47	4,281	+96.000%
2026-04-30	4.4000	5.0000	4.4000	4.9200	+3.579%	50	4,281	+99.187%
2026-04-29	4.5300	4.7500	4.4500	4.7500	+1.064%	26	4,316	+106.316%
2026-04-28	4.5000	4.7500	4.4000	4.7000	+10.070%	93	4,319	+108.511%
2026-04-27	4.1900	4.5000	4.1900	4.2700	+5.432%	38	4,363	+129.508%
2026-04-24	3.7000	4.0500	3.7000	4.0500	+8.871%	26	4,369	+141.975%
2026-04-23	3.8500	3.8500	3.5500	3.7200	-0.800%	140	4,361	+163.441%
2026-04-22	3.7300	3.7500	3.6500	3.7500	-0.266%	68	4,313	+161.333%
2026-04-21	4.1200	4.1500	3.7000	3.7600	+0.267%	224	4,256	+160.638%
2026-04-20	3.7200	3.8000	3.6300	3.7500	+9.649%	52	4,256	+161.333%
2026-04-17	3.5700	3.7000	3.4200	3.4200	+1.183%	46	4,227	+186.550%
2026-04-16	3.4800	3.4800	3.3500	3.3800	-0.880%	256	4,223	+189.941%
2026-04-15	3.2000	3.4400	3.2000	3.4100	+4.923%	284	4,207	+187.390%
2026-04-14	3.4500	3.5500	3.2500	3.2500	-0.915%	63	3,999	+201.538%
2026-04-13	2.6500	3.2800	2.6500	3.2800	+14.286%	39	3,981	+198.780%
2026-04-10	2.8000	2.9400	2.8000	2.8700	-0.347%	34	3,965	+241.463%
2026-04-09	2.9700	2.9900	2.8300	2.8800	+2.128%	23	3,957	+240.278%
2026-04-08	2.9000	3.0500	2.7100	2.8200	+27.027%	88	3,945	+247.518%
2026-04-07	2.2000	2.2900	2.1100	2.2200	+3.738%	23	3,952	+341.441%
2026-04-06	1.9200	2.1400	1.9200	2.1400	+22.989%	334	3,959	+357.944%
2026-04-02	1.7300	1.7400	1.7300	1.7400	+4.819%	7	3,928	+463.218%
2026-04-01	1.6800	1.7000	1.6400	1.6600	+3.750%	20	3,928	+490.361%
2026-03-31	1.5000	1.6000	1.4600	1.6000	+16.788%	31	3,925	+512.500%
2026-03-30	1.5000	1.5000	1.3100	1.3700	-8.667%	33	3,924	+615.328%
2026-03-27	1.6500	1.6500	1.4300	1.5000	-13.295%	511	3,922	+553.333%
2026-03-26	1.9800	1.9800	1.7300	1.7300	-8.947%	12	3,643	+466.474%
2026-03-25	1.8700	1.9000	1.7700	1.9000	+4.396%	269	3,638	+415.789%
2026-03-24	1.8800	1.9600	1.8200	1.8200	-7.143%	10	3,515	+438.462%
2026-03-23	2.1100	2.1900	1.9000	1.9600	-10.092%	1,080	3,512	+400.000%
2026-03-20	2.4000	2.4000	2.0600	2.1800	-14.510%	59	3,468	+349.541%
2026-03-19	2.4000	2.5500	2.4000	2.5500	+2.410%	2	3,454	+284.314%
2026-03-17	2.6000	2.6000	2.4500	2.4900	0.000%	15	3,452	+293.574%
2026-03-16	2.4800	2.5000	2.4800	2.4900	+0.403%	4	3,453	+293.574%
2026-03-13	2.6700	2.6700	2.4100	2.4800	+5.532%	18	3,454	+295.161%
2026-03-12	2.5500	2.5500	2.3500	2.3500	-8.203%	28	3,440	+317.021%
2026-03-11	2.5500	2.5600	2.5000	2.5600	+0.392%	6	3,416	+282.813%
2026-03-10	2.5600	2.7000	2.5500	2.5500	-11.150%	20	3,415	+284.314%
2026-03-09	2.5400	2.9000	2.4300	2.8700	-7.419%	20	3,419	+241.463%
2026-03-05	3.3000	3.3000	3.1000	3.1000	-11.429%	16	3,416	+216.129%
2026-03-04	3.1000	3.5000	3.0500	3.5000	+33.080%	34	3,428	+180.000%
2026-03-03	2.5900	2.6300	2.5800	2.6300	-4.364%	26	3,446	+272.624%
2026-03-02	2.6100	2.7500	2.6100	2.7500	+3.774%	16	3,447	+256.364%
2026-02-27	2.4600	2.7100	2.4600	2.6500	+4.743%	4	3,450	+269.811%
2026-02-26	2.5100	2.6000	2.5100	2.5300	+15.000%	22	3,449	+287.352%
2026-02-25	2.2500	2.3000	2.1300	2.2000	+10.000%	14	3,429	+345.455%
2026-02-24	2.0000	2.1000	1.8000	2.0000	-9.502%	66	3,429	+390.000%
2026-02-23	2.3000	2.3000	2.1000	2.2100	-11.600%	350	3,384	+343.439%
2026-02-20	2.6000	2.6000	2.5000	2.5000	-3.846%	62	3,234	+292.000%
2026-02-19	2.6300	2.7400	2.5900	2.6000	-10.035%	27	3,225	+276.923%
2026-02-18	2.8700	2.8900	2.8700	2.8900	+4.332%	2	3,229	+239.100%
2026-02-17	2.8000	2.8400	2.7600	2.7700	-1.071%	4	3,228	+253.791%
2026-02-13	3.0000	3.0400	2.8000	2.8000	-3.448%	71	3,201	+250.000%
2026-02-12	2.8200	3.4200	2.7300	2.9000	-0.344%	58	3,201	+237.931%
2026-02-11	2.7000	3.2500	2.7000	2.9100	+7.380%	33	3,211	+236.770%
2026-02-10	3.2200	3.3500	2.7100	2.7100	+29.048%	21	3,217	+261.624%
2026-02-09	2.2500	2.6600	2.1000	2.1000	-11.765%	40	3,214	+366.667%
2026-02-06	2.0200	2.3800	2.0200	2.3800	-4.800%	42	3,218	+311.765%
2026-02-05	2.6600	2.6700	2.5000	2.5000	-7.063%	133	3,214	+292.000%
2026-02-04	2.8400	3.0000	2.6000	2.6900	-6.920%	148	3,130	+264.312%
2026-02-03	3.0500	3.0500	2.8900	2.8900	-6.774%	43	3,159	+239.100%
2026-02-02	3.2100	3.2100	3.1000	3.1000	-6.061%	33	3,138	+216.129%
2026-01-30	3.3500	3.3500	3.2500	3.3000	-8.333%	40	3,141	+196.970%
2026-01-29	3.6000	3.6500	3.4000	3.6000	0.000%	77	3,126	+172.222%
2026-01-28	3.5900	3.7000	3.5900	3.6000	-1.099%	35	3,110	+172.222%
2026-01-27	3.6500	3.8500	3.6200	3.6400	-10.123%	58	3,077	+169.231%
2026-01-26	4.0300	4.0500	4.0000	4.0500	-0.491%	18	3,049	+141.975%
2026-01-23	4.0300	4.1000	4.0000	4.0700	+1.750%	5	3,054	+140.786%
2026-01-22	4.1500	4.1500	4.0000	4.0000	-1.235%	35	3,054	+145.000%
2026-01-21	4.3000	4.3000	3.6300	4.0500	-8.784%	134	3,037	+141.975%
2026-01-20	4.5000	4.6000	4.3500	4.4400	-5.532%	61	2,983	+120.721%
2026-01-16	5.0000	5.0300	4.6700	4.7000	-12.963%	22	2,939	+108.511%
2026-01-15	4.8000	5.6000	4.6000	5.4000	+13.684%	57	2,939	+81.481%
2026-01-14	5.3600	5.3600	4.7500	4.7500	-12.037%	35	2,951	+106.316%
2026-01-13	5.4000	5.6400	5.2100	5.4000	-5.923%	8	2,932	+81.481%
2026-01-12	5.0500	5.7400	5.0000	5.7400	+6.296%	21	2,936	+70.732%
2026-01-09	5.5000	5.7500	5.4000	5.4000	+5.882%	53	2,926	+81.481%
2026-01-08	5.3000	5.5500	4.9900	5.1000	+12.088%	23	2,951	+92.157%
2026-01-07	4.3600	4.5500	4.2600	4.5500	-5.208%	32	2,948	+115.385%
2026-01-06	4.8000	5.0000	4.8000	4.8000	-2.041%	19	2,928	+104.167%
2026-01-05	4.3000	5.0000	4.2500	4.9000	+31.720%	26	2,914	+100.000%
2026-01-02	3.5000	3.8000	3.5000	3.7200	+11.045%	23	2,914	+163.441%
2025-12-31	3.3500	3.3600	3.2800	3.3500	-2.332%	45	2,937	+192.537%
2025-12-30	3.5400	3.6000	3.4000	3.4300	-2.000%	38	2,937	+185.714%
2025-12-29	3.6900	3.7000	3.4000	3.5000	-9.091%	48	2,954	+180.000%
2025-12-26	3.9000	3.9000	3.8000	3.8500	-1.282%	3	2,919	+154.545%
2025-12-24	3.7900	3.9000	3.7900	3.9000	+1.036%	8	2,919	+151.282%
2025-12-23	3.9300	3.9300	3.8000	3.8600	-5.392%	104	2,919	+153.886%
2025-12-22	4.0000	4.0800	4.0000	4.0800	+2.000%	24	2,905	+140.196%
2025-12-19	4.0000	4.2200	4.0000	4.0000	+1.266%	28	2,905	+145.000%
2025-12-18	4.2000	4.4000	3.9000	3.9500	-10.227%	78	2,904	+148.101%
2025-12-17	4.5000	4.5000	4.3100	4.4000	-2.222%	42	2,847	+122.727%
2025-12-16	4.6000	4.6000	4.5000	4.5000	-10.000%	4	2,859	+117.778%
2025-12-15	5.2300	5.2300	5.0000	5.0000	-7.407%	48	2,859	+96.000%
2025-12-12	5.4000	5.4000	5.3000	5.4000	+8.871%	10	2,877	+81.481%
2025-12-11	4.9000	5.3000	4.9000	4.9600	+3.333%	59	2,885	+97.581%
2025-12-10	5.6400	5.6400	4.8000	4.8000	-15.789%	68	2,879	+104.167%
2025-12-09	5.8000	6.2000	5.7000	5.7000	-1.724%	12	2,848	+71.930%
2025-12-08	5.8000	5.8000	5.8000	5.8000	0.000%	6	2,851	+68.966%
2025-12-05	6.0000	6.0000	5.8000	5.8000	-7.200%	10	2,853	+68.966%
2025-12-04	6.0000	6.3400	5.9000	6.2500	+3.306%	17	2,843	+56.800%
2025-12-03	5.9000	6.1600	5.9000	6.0500	+6.140%	7	2,844	+61.983%
2025-12-02	5.5000	5.9000	5.5000	5.7000	-3.061%	35	2,846	+71.930%
2025-12-01	6.0000	6.5000	5.8000	5.8800	-13.529%	41	2,847	+66.667%
2025-11-28	6.6000	6.8000	6.6000	6.8000	-1.449%	216	2,833	+44.118%
2025-11-26	6.4700	7.2500	6.4700	6.9000	+16.949%	92	2,874	+42.029%
2025-11-25	5.8000	5.9000	5.7300	5.9000	+1.201%	55	2,874	+66.102%
2025-11-24	5.6000	6.1400	4.5000	5.8300	+49.487%	202	2,825	+68.096%
2025-11-21	3.8200	4.0300	3.6200	3.9000	+2.632%	63	2,936	+151.282%
2025-11-20	4.5000	4.5000	3.8000	3.8000	-14.607%	87	2,946	+157.895%
2025-11-19	4.4000	4.4500	4.2700	4.4500	-7.292%	22	2,918	+120.225%
2025-11-18	4.4000	4.8000	4.0700	4.8000	+7.865%	133	2,923	+104.167%
2025-11-17	4.3500	4.5500	4.3400	4.4500	+5.952%	26	2,944	+120.225%
2025-11-14	3.9200	4.4000	3.9200	4.2000	-0.709%	61	2,950	+133.333%
2025-11-13	4.5000	4.5000	4.2300	4.2300	-15.400%	92	2,951	+131.678%
2025-11-12	4.8000	5.0000	4.6800	5.0000	+5.485%	27	2,891	+96.000%
2025-11-11	4.9000	5.1000	4.7400	4.7400	+3.268%	73	2,890	+106.751%
2025-11-10	5.0000	5.1200	4.1000	4.5900	-28.281%	442	2,848	+113.508%
2025-11-07	5.8000	6.8000	5.4000	6.4000	-1.538%	72	2,761	+53.125%
2025-11-06	7.0000	7.5000	6.2000	6.5000	+4.000%	49	2,790	+50.769%
2025-11-05	6.3000	6.6000	6.1000	6.2500	-2.344%	54	2,823	+56.800%
2025-11-04	6.6000	6.8000	6.4000	6.4000	-11.111%	10	2,784	+53.125%
2025-11-03	6.9000	7.2000	6.5200	7.2000	+2.564%	161	2,822	+36.111%
2025-10-31	7.0000	7.2000	6.9000	7.0200	-3.836%	12	2,822	+39.601%
2025-10-30	7.9000	7.9000	6.9500	7.3000	-5.195%	116	2,813	+34.247%
2025-10-29	8.2800	8.3000	7.7000	7.7000	-6.098%	22	2,753	+27.273%
2025-10-28	8.4000	8.5000	8.2000	8.2000	-0.365%	12	2,738	+19.512%
2025-10-27	8.2300	8.2300	8.2300	8.2300	+1.605%	1	2,735	+19.077%
2025-10-24	8.3000	8.9400	8.1000	8.1000	-2.644%	19	2,735	+20.988%
2025-10-23	7.9000	8.3200	7.3000	8.3200	-8.571%	108	2,731	+17.788%
2025-10-22	10.1000	10.1000	8.5000	9.1000	-9.000%	35	2,652	+7.692%
2025-10-21	9.1000	10.0000	9.1000	10.0000	+12.360%	27	2,670	-2.000%
2025-10-20	8.4000	9.0500	8.4000	8.9000	+8.537%	39	2,686	+10.112%
2025-10-17	8.7000	8.9800	8.0000	8.2000	-11.063%	58	2,663	+19.512%
2025-10-16	10.0000	10.0000	9.0000	9.2200	+2.444%	29	2,666	+6.291%
2025-10-15	9.0000	9.1000	8.4000	9.0000	+1.124%	25	2,689	+8.889%
2025-10-14	8.3000	10.0000	8.3000	8.9000	+1.136%	65	2,670	+10.112%
2025-10-13	7.9000	8.9000	7.8000	8.8000	+15.486%	61	2,671	+11.364%
2025-10-10	8.8000	8.8000	7.5500	7.6200	-14.574%	220	2,634	+28.609%
2025-10-09	9.6000	9.7000	8.8100	8.9200	-9.350%	157	2,590	+9.865%
2025-10-08	9.7000	10.0000	9.2000	9.8400	-3.529%	55	2,671	-0.407%
2025-10-07	10.6000	11.1000	10.2000	10.2000	+4.294%	146	2,669	-3.922%
2025-10-06	9.5000	9.9400	7.4000	9.7800	+4.043%	114	2,669	+0.204%
2025-10-03	8.3500	9.4000	8.3500	9.4000	+20.513%	118	2,696	+4.255%
2025-10-02	7.3000	8.1000	7.3000	7.8000	+7.143%	74	2,779	+25.641%
2025-10-01	7.7000	7.7000	7.1300	7.2800	-1.355%	28	2,833	+34.615%
2025-09-30	7.7500	8.0000	7.0500	7.3800	-2.639%	317	2,832	+32.791%
2025-09-29	6.9000	7.7000	6.8000	7.5800	+9.855%	68	2,865	+29.288%
2025-09-26	6.8000	7.0000	6.7000	6.9000	+1.471%	41	2,832	+42.029%
2025-09-25	6.8200	6.8200	6.3000	6.8000	-1.449%	182	2,799	+44.118%
2025-09-24	6.7800	7.4000	6.5000	6.9000	+4.545%	39	2,919	+42.029%
2025-09-23	7.3700	7.7000	6.6000	6.6000	-6.780%	86	2,910	+48.485%
2025-09-22	7.2000	7.3000	6.9000	7.0800	-5.600%	85	2,906	+38.418%
2025-09-19	7.6300	8.1000	7.4000	7.5000	0.000%	95	2,849	+30.667%
2025-09-18	6.7000	7.7000	6.5500	7.5000	+13.636%	211	2,854	+30.667%
2025-09-17	6.3100	7.0000	6.1000	6.6000	-0.151%	101	2,778	+48.485%
2025-09-16	6.5000	6.9000	6.5000	6.6100	-9.699%	170	2,745	+48.260%
2025-09-15	7.5800	7.5800	7.1900	7.3200	-4.935%	79	2,642	+33.880%
2025-09-12	7.8100	7.9500	7.3600	7.7000	-1.282%	48	2,626	+27.273%
2025-09-11	8.0000	8.5000	7.8000	7.8000	0.000%	47	2,628	+25.641%
2025-09-10	8.5000	8.5000	7.2000	7.8000	-8.235%	127	2,642	+25.641%
2025-09-09	8.2000	8.8000	8.1000	8.5000	0.000%	81	2,694	+15.294%
2025-09-08	8.3000	8.6000	8.0800	8.5000	+7.595%	122	2,773	+15.294%
2025-09-05	7.3000	7.9000	7.0000	7.9000	+3.947%	108	2,869	+24.051%
2025-09-04	6.9000	7.6000	6.9000	7.6000	+12.426%	115	2,945	+28.947%
2025-09-03	5.9800	6.7600	5.9800	6.7600	+16.351%	58	3,004	+44.970%
2025-09-02	5.9000	5.9000	5.5700	5.8100	-4.754%	52	3,004	+68.675%
2025-08-29	6.8000	6.8000	6.1000	6.1000	-8.955%	44	3,005	+60.656%
2025-08-28	6.5200	6.7200	6.5200	6.7000	+3.876%	91	3,005	+46.269%
2025-08-27	6.7700	7.0000	6.4500	6.4500	-0.769%	68	3,073	+51.938%
2025-08-26	6.2500	6.5000	5.8600	6.5000	+2.362%	30	3,065	+50.769%
2025-08-25	6.8100	7.2000	6.2400	6.3500	-0.781%	125	3,061	+54.331%
2025-08-22	5.7700	6.4000	5.7700	6.4000	+18.519%	168	3,079	+53.125%
2025-08-21	5.6000	5.6000	5.3000	5.4000	-2.174%	158	2,954	+81.481%
2025-08-20	5.6500	5.7000	5.4800	5.5200	-15.077%	164	3,028	+77.536%
2025-08-19	6.5200	7.0000	6.2500	6.5000	0.000%	266	3,085	+50.769%
2025-08-18	5.9000	6.6000	5.6700	6.5000	+13.043%	236	2,978	+50.769%
2025-08-15	5.5800	5.9000	5.4800	5.7500	+12.745%	93	2,955	+70.435%
2025-08-14	5.2000	5.2000	4.9000	5.1000	-2.857%	26	2,973	+92.157%
2025-08-13	5.2600	5.4400	5.1700	5.2500	+0.962%	25	2,970	+86.667%
2025-08-12	5.6000	5.7000	5.2000	5.2000	-8.772%	45	2,958	+88.462%
2025-08-11	5.8000	6.2000	5.6000	5.7000	+0.885%	61	2,959	+71.930%
2025-08-08	5.4000	5.7900	5.3500	5.6500	+1.986%	39	2,967	+73.451%
2025-08-07	5.5000	5.7000	5.2000	5.5400	+7.573%	18	2,948	+76.895%
2025-08-06	4.2500	5.3000	4.2500	5.1500	+9.574%	59	2,955	+90.291%
2025-08-05	4.8000	4.8000	4.6000	4.7000	-4.082%	22	2,944	+108.511%
2025-08-04	4.9000	5.0000	4.6000	4.9000	+2.083%	109	2,934	+100.000%
2025-08-01	4.7100	5.2000	4.5700	4.8000	-3.030%	96	3,029	+104.167%
2025-07-31	5.1000	5.4000	4.9500	4.9500	+1.020%	164	3,042	+97.980%
2025-07-30	5.0000	5.3000	4.9000	4.9000	+0.823%	44	3,059	+100.000%
2025-07-29	4.1000	5.2000	4.1000	4.8600	-10.000%	30	3,024	+101.646%
2025-07-28	5.2600	5.5000	5.0000	5.4000	-1.818%	47	3,007	+81.481%
2025-07-25	5.3000	5.5000	5.2000	5.5000	+4.962%	118	3,014	+78.182%
2025-07-24	6.5000	6.5000	5.2000	5.2400	-15.484%	193	2,913	+87.023%
2025-07-23	5.4500	6.2000	5.4000	6.2000	+5.983%	84	2,934	+58.065%
2025-07-22	5.0000	5.8500	4.7500	5.8500	+11.429%	356	2,945	+67.521%
2025-07-21	5.2000	6.1000	5.2000	5.2500	+2.339%	63	2,986	+86.667%
2025-07-18	5.5000	5.9000	5.0000	5.1300	-6.387%	353	2,952	+91.033%
2025-07-17	5.5000	5.9000	5.4000	5.4800	-11.613%	205	2,790	+78.832%
2025-07-16	5.8000	6.3000	5.7000	6.2000	+3.333%	75	2,735	+58.065%
2025-07-15	5.8000	6.5000	5.8000	6.0000	-0.332%	116	2,703	+63.333%
2025-07-14	5.7000	6.1000	5.7000	6.0200	+0.333%	116	2,609	+62.791%
2025-07-11	5.5500	6.1000	5.5500	6.0000	-3.846%	410	2,499	+63.333%
2025-07-10	6.4400	6.7000	6.2000	6.2400	-5.455%	187	2,303	+57.051%
2025-07-09	7.0000	7.0000	6.5000	6.6000	-1.198%	89	2,171	+48.485%
2025-07-08	7.5000	7.8000	6.6000	6.6800	-9.730%	186	2,108	+46.707%
2025-07-07	7.2000	7.6000	6.9000	7.4000	+4.225%	286	2,054	+32.432%
2025-07-03	7.4000	7.4000	6.9000	7.1000	-1.389%	284	1,650	+38.028%
2025-07-02	7.1000	8.1000	6.5000	7.2000	-24.607%	607	1,650	+36.111%
2025-07-01	10.3000	10.3400	9.3500	9.5500	-1.749%	15	1,191	+2.618%
2025-06-30	9.5000	9.9400	9.3500	9.7200	+6.813%	31	1,186	+0.823%
2025-06-27	9.0000	9.1000	9.0000	9.1000	+7.059%	2	1,182	+7.692%
2025-06-26	9.9000	9.9000	8.5000	8.5000	+3.659%	13	1,182	+15.294%
2025-06-25	8.2500	8.3000	8.2000	8.2000	-7.865%	17	1,195	+19.512%
2025-06-24	9.0000	9.0000	8.2000	8.9000	-2.732%	212	1,182	+10.112%
2025-06-23	8.5000	9.9200	8.5000	9.1500	-10.294%	133	1,048	+7.104%
2025-06-20	21.5000	21.5000	9.4000	10.2000	+27.820%	234	1,119	-3.922%
2025-06-18	6.5000	8.3000	6.3300	7.9800	+31.466%	245	1,247	+22.807%
2025-06-17	6.0400	6.5000	5.8000	6.0700	+23.878%	259	1,247	+61.450%
2025-06-16	4.9000	5.3000	4.8500	4.9000	+2.083%	133	1,022	+100.000%
2025-06-13	4.6900	4.8000	4.5400	4.8000	+6.667%	30	956	+104.167%
2025-06-12	4.6900	4.6900	4.5000	4.5000	-3.846%	19	941	+117.778%
2025-06-11	4.9000	4.9000	4.6800	4.6800	-5.645%	103	922	+109.402%
2025-06-10	5.0000	5.1000	4.8900	4.9600	-4.615%	20	828	+97.581%
2025-06-09	5.4700	5.6000	5.1000	5.2000	-5.797%	46	825	+88.462%
2025-06-06	5.7800	5.8900	5.5000	5.5200	+0.364%	124	802	+77.536%
2025-06-05	4.9900	6.0900	4.9900	5.5000	+29.717%	39	761	+78.182%
2025-06-04	4.4800	4.5000	4.2400	4.2400	-5.568%	4	738	+131.132%
2025-06-03	4.5700	4.9400	4.4900	4.4900	+8.454%	16	738	+118.263%
2025-06-02	4.0900	4.2000	4.0000	4.1400	+1.471%	38	722	+136.715%
2025-05-30	4.2900	4.2900	4.0800	4.0800	-0.488%	44	686	+140.196%
2025-05-29	4.0800	4.1000	4.0800	4.1000	-2.381%	9	665	+139.024%
2025-05-28	4.5000	4.5000	4.2000	4.2000	-10.638%	9	660	+133.333%
2025-05-27	4.6000	4.7600	4.5000	4.7000	+12.981%	37	655	+108.511%
2025-05-23	4.4000	4.4000	4.1000	4.1600	-5.669%	126	622	+135.577%
2025-05-22	4.7100	4.7100	4.0000	4.4100	-7.353%	27	622	+122.222%
2025-05-21	5.1800	5.2000	4.6100	4.7600	-16.491%	81	609	+105.882%
2025-05-20	6.1000	6.2000	5.7000	5.7000	-3.553%	17	591	+71.930%
2025-05-19	6.1000	6.1000	5.9100	5.9100	-8.087%	28	575	+65.821%
2025-05-16	6.2000	6.4300	6.2000	6.4300	+12.807%	186	547	+52.411%
2025-05-15	5.3000	5.7000	5.3000	5.7000	+4.587%	27	455	+71.930%
2025-05-14	6.1200	6.1200	5.3900	5.4500	-1.268%	41	435	+79.817%
2025-05-13	5.8000	5.8000	5.5000	5.5200	-3.158%	34	394	+77.536%
2025-05-12	6.0000	6.0000	5.5000	5.7000	-5.000%	115	373	+71.930%
2025-05-09	6.6800	6.6800	6.0000	6.0000	-3.226%	30	295	+63.333%
2025-05-08	6.2500	7.2000	6.2000	6.2000	+1.974%	61	291	+58.065%
2025-05-07	5.8000	6.0800	5.6900	6.0800	+74.212%	32	288	+61.184%
2025-05-05	3.4900	3.4900	3.4900	3.4900	-0.286%	10	256	+180.802%
2025-04-30	3.4000	3.5000	3.3800	3.5000	+0.865%	25	266	+180.000%
2025-04-29	3.3600	3.5100	3.3600	3.4700	+36.078%	14	241	+182.421%
2025-04-21	2.5500	2.5500	2.5500	2.5500	-24.556%	1	231	+284.314%
2025-04-09	3.1000	3.3800	3.1000	3.3800	-0.588%	9	230	+189.941%
2025-04-07	3.3000	3.4000	3.3000	3.4000	-17.073%	3	229	+188.235%
2025-04-04	3.6000	4.1000	3.6000	4.1000	+4.061%	4	231	+139.024%
2025-04-03	3.5000	3.9400	3.5000	3.9400	+6.199%	19	230	+148.731%
2025-04-02	3.7100	3.7100	3.7100	3.7100	-2.880%	1	225	+164.151%
2025-03-31	3.5000	3.8200	3.5000	3.8200	-11.982%	11	225	+156.545%
2025-03-26	4.3400	4.3400	4.3400	4.3400	-4.405%	2	223	+125.806%
2025-03-25	4.5400	4.5400	4.5400	4.5400	+13.500%	1	224	+115.859%
2025-03-18	4.1000	4.1000	4.0000	4.0000	-11.111%	2	223	+145.000%
2025-03-14	4.4000	4.5000	4.4000	4.5000	+0.671%	42	224	+117.778%
2025-03-13	4.4700	4.4700	4.4700	4.4700	-24.365%	1	205	+119.239%
2025-03-12	5.9100	5.9100	5.9100	5.9100	+9.851%	4	205	+65.821%
2025-03-11	4.8500	5.3800	4.8500	5.3800	-17.231%	3	201	+82.156%
2025-03-07	6.5000	6.5000	6.5000	6.5000	+8.333%	2	198	+50.769%
2025-03-06	6.1600	6.3400	6.0000	6.0000	0.000%	11	186	+63.333%
2025-03-05	5.9000	6.0000	5.9000	6.0000	+5.263%	5	186	+63.333%
2025-03-04	5.6000	5.7000	5.5100	5.7000	0.000%	25	181	+71.930%
2025-02-27	5.8600	6.1000	5.7000	5.7000	-7.166%	53	159	+71.930%
2025-02-25	6.1400	6.1500	5.7500	6.1400	+11.636%	59	164	+59.609%
2025-02-24	5.5000	5.5000	5.5000	5.5000	-2.827%	2	111	+78.182%
2025-02-21	5.9800	6.0000	5.6600	5.6600	-12.923%	12	113	+73.145%
2025-02-20	6.9000	6.9000	6.5000	6.5000	-1.515%	13	113	+50.769%
2025-02-19	6.2000	6.6000	6.1000	6.6000	+10.000%	14	100	+48.485%
2025-02-18	5.6900	6.6800	5.6900	6.0000	+36.986%	33	88	+63.333%
2025-02-14	4.4100	4.4100	4.3700	4.3800	+2.817%	14	64	+123.744%
2025-02-13	4.0000	4.3900	4.0000	4.2600	-2.294%	4	64	+130.047%
2025-02-12	4.5000	4.5900	4.3600	4.3600	-14.004%	23	60	+124.771%
2025-02-11	5.0700	5.0700	5.0700	5.0700	-3.244%	6	57	+93.294%
2025-02-07	5.2400	5.2400	5.2400	5.2400	+11.489%	8	63	+87.023%
2025-02-06	5.5000	5.5000	4.7000	4.7000	-21.667%	5	59	+108.511%
2025-02-05	6.0000	6.0000	6.0000	6.0000	+1.695%	1	54	+63.333%
2025-02-04	6.0500	6.0500	5.9000	5.9000	-11.544%	2	53	+66.102%
2025-02-03	6.6700	6.6700	6.6700	6.6700	+8.455%	1	51	+46.927%
2025-01-23	6.3000	6.3000	6.1000	6.1500	-5.385%	18	52	+59.350%
2025-01-22	6.0000	6.5000	6.0000	6.5000	+12.069%	9	60	+50.769%
2025-01-17	5.5000	5.8000	5.5000	5.8000	+8.614%	12	60	+68.966%
2025-01-16	5.3400	5.3400	5.3400	5.3400	+6.800%	2	60	+83.521%
2025-01-14	5.0000	5.0000	5.0000	5.0000	-1.961%	5	58	+96.000%
2025-01-13	5.1000	5.1000	5.1000	5.1000	+6.029%	6	53	+92.157%
2025-01-10	4.8100	4.8100	4.8100	4.8100	-6.602%	2	47	+103.742%
2025-01-08	5.1500	5.1500	5.1500	5.1500	+13.187%	30	77	+90.291%
2025-01-07	4.5800	4.7500	4.5100	4.5500	-12.500%	52	77	+115.385%
2025-01-06	5.6000	5.6000	5.0100	5.2000	+10.638%	7	102	+88.462%
2024-12-24	4.7000	4.7000	4.7000	4.7000	-7.843%	2	94	+108.511%
2024-12-20	5.1000	5.1000	5.1000	5.1000	+20.000%	1	94	+92.157%
2024-12-19	4.0700	4.3800	3.6000	4.2500	+8.142%	80	93	+130.588%
2024-12-18	3.9300	3.9300	3.9300	3.9300	-18.125%	1	13	+149.364%
2024-12-11	4.9000	4.9000	4.8000	4.8000	-18.644%	6	12	+104.167%
2024-12-06	5.7000	5.9000	5.7000	5.9000	-19.178%	8	14	+66.102%
2024-12-04	7.3000	7.3000	7.3000	7.3000	-1.351%	2	10	+34.247%
2024-12-02	7.3000	7.4000	7.3000	7.4000	0.000%	8	8	+32.432%

.dark-mode .jKSrXz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jKSrXz{ color: #333333; background-color: white; border: 2px solid #333333; }OSCR20270115C18OSCR Jan 15 2027 18.00 Call (OSCR270115C00018000)option OPRA

OSCR20270115C18
OSCR Jan 15 2027 18.00 Call (OSCR270115C00018000)
option OPRA