Dark

OSCR20270115C25
OSCR Jan 15 2027 25.00 Call (OSCR270115C00025000)
option OPRA

EOD

Oct 1, 2026

7.25-2.815%(-0.21)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.8900	7.8900	7.2500	7.2500	-2.815%	27	7,690	0.000%
2026-09-30	7.4600	7.4600	7.4600	7.4600	+9.706%	1	7,692	-2.815%
2026-09-29	7.0700	7.0700	6.8000	6.8000	-4.895%	30	7,693	+6.618%
2026-09-28	7.3900	7.4200	7.1500	7.1500	+1.418%	233	7,668	+1.399%
2026-09-25	7.0500	7.0500	7.0500	7.0500	+9.302%	25	7,493	+2.837%
2026-09-24	6.4500	6.4500	6.4500	6.4500	-18.354%	1	7,489	+12.403%
2026-09-23	7.9000	7.9000	7.9000	7.9000	+4.636%	1	7,490	-8.228%
2026-09-22	8.3000	8.3000	7.1000	7.5500	-10.119%	42	7,491	-3.974%
2026-09-21	8.9700	8.9700	8.4000	8.4000	-9.677%	12	7,514	-13.690%
2026-09-18	8.8300	9.3000	8.8300	9.3000	-4.615%	2	7,505	-22.043%
2026-09-17	10.6500	10.6500	9.6000	9.7500	+1.036%	13	7,506	-25.641%
2026-09-16	9.6500	9.6500	9.6500	9.6500	-6.311%	2	7,507	-24.870%
2026-09-15	10.3000	10.3000	10.3000	10.3000	-8.688%	10	7,507	-29.612%
2026-09-14	10.5000	11.3000	10.4000	11.2800	+11.683%	29	7,507	-35.727%
2026-09-11	11.0000	11.0000	10.0000	10.1000	+6.316%	13	7,521	-28.218%
2026-09-10	10.4000	10.4000	9.5000	9.5000	-5.000%	5	7,527	-23.684%
2026-09-08	10.0000	10.3000	9.9000	10.0000	+8.108%	30	7,527	-27.500%
2026-09-04	9.2500	9.2500	9.2500	9.2500	-0.538%	4	7,527	-21.622%
2026-09-03	8.6500	9.3000	8.6500	9.3000	+15.528%	8	7,527	-22.043%
2026-09-02	7.9700	8.1000	7.9700	8.0500	+4.410%	5	7,528	-9.938%
2026-08-31	7.7100	7.7100	7.7100	7.7100	-11.886%	10	7,529	-5.966%
2026-08-28	8.7500	8.7500	8.7500	8.7500	+10.759%	2	7,539	-17.143%
2026-08-27	8.8000	8.8000	7.9000	7.9000	-9.714%	12	7,539	-8.228%
2026-08-26	8.7500	8.7500	8.7500	8.7500	+2.941%	10	7,542	-17.143%
2026-08-25	9.7000	9.7000	8.3600	8.5000	-19.660%	16	7,552	-14.706%
2026-08-24	10.9000	10.9000	10.5800	10.5800	+11.958%	11	7,554	-31.474%
2026-08-21	9.0000	9.4500	9.0000	9.4500	-8.252%	2	7,554	-23.280%
2026-08-20	10.0000	10.7500	10.0000	10.3000	+3.000%	47	7,555	-29.612%
2026-08-19	10.0000	10.0000	10.0000	10.0000	+4.712%	4	7,565	-27.500%
2026-08-18	9.5500	9.5500	9.5500	9.5500	+1.596%	17	7,565	-24.084%
2026-08-17	9.9300	9.9300	9.0000	9.4000	-8.471%	4,035	7,582	-22.872%
2026-08-14	9.0000	10.6000	9.0000	10.2700	+22.262%	122	8,396	-29.406%
2026-08-13	8.3100	8.4500	8.0000	8.4000	+7.143%	15	8,410	-13.690%
2026-08-12	6.8500	7.8400	6.7000	7.8400	+15.294%	47	8,410	-7.526%
2026-08-11	6.8000	6.8500	6.8000	6.8000	-2.158%	14	8,428	+6.618%
2026-08-10	7.1600	7.1600	6.9500	6.9500	+6.107%	9	8,428	+4.317%
2026-08-07	6.2600	6.5500	6.2600	6.5500	+4.800%	12	8,427	+10.687%
2026-08-06	6.6000	6.6000	5.5000	6.2500	-33.155%	194	8,428	+16.000%
2026-08-05	9.2000	9.3500	9.2000	9.3500	0.000%	9	8,512	-22.460%
2026-08-04	9.4500	9.4500	9.1500	9.3500	-0.532%	6	8,515	-22.460%
2026-08-03	9.2000	9.4500	9.2000	9.4000	-6.000%	25	8,518	-22.872%
2026-07-31	9.8000	10.0000	9.7500	10.0000	-0.498%	62	8,519	-27.500%
2026-07-29	9.3000	10.0500	9.3000	10.0500	+2.030%	18	8,523	-27.861%
2026-07-28	7.4000	10.0000	7.4000	9.8500	+21.605%	20	8,525	-26.396%
2026-07-27	7.8500	8.2500	7.8500	8.1000	+2.402%	25	8,526	-10.494%
2026-07-24	7.9100	7.9100	7.9100	7.9100	-1.739%	1	8,531	-8.344%
2026-07-23	8.0500	8.0500	8.0500	8.0500	-10.056%	1	8,531	-9.938%
2026-07-22	8.9100	9.0000	8.9100	8.9500	-6.283%	33	8,531	-18.994%
2026-07-21	9.4500	9.6000	9.4500	9.5500	+8.523%	4	8,531	-24.084%
2026-07-20	8.8000	8.8000	8.8000	8.8000	+6.796%	1	8,532	-17.614%
2026-07-17	8.1000	8.2400	8.1000	8.2400	0.000%	44	8,531	-12.015%
2026-07-16	10.1800	10.1800	8.1500	8.2400	-20.997%	27	8,554	-12.015%
2026-07-15	10.3000	10.4300	10.3000	10.4300	+10.370%	10	8,571	-30.489%
2026-07-14	10.8500	11.0000	9.4500	9.4500	-2.073%	23	8,578	-23.280%
2026-07-13	10.0000	10.0000	9.6500	9.6500	-2.030%	3	8,571	-24.870%
2026-07-10	10.2500	10.2500	9.7500	9.8500	-1.401%	9	8,572	-26.396%
2026-07-09	10.0000	10.1500	9.9900	9.9900	-1.479%	38	8,576	-27.427%
2026-07-08	10.0000	10.6000	10.0000	10.1400	-5.674%	55	8,588	-28.501%
2026-07-07	10.7400	10.8600	10.3500	10.7500	+3.365%	24	8,594	-32.558%
2026-07-06	10.7500	10.7500	10.1000	10.4000	-6.391%	95	8,598	-30.288%
2026-07-02	11.7000	11.7000	11.0000	11.1100	+10.000%	52	8,626	-34.743%
2026-07-01	10.0500	11.1500	9.9000	10.1000	+23.926%	287	8,626	-28.218%
2026-06-30	8.6000	8.6000	8.1500	8.1500	-2.395%	3	8,455	-11.043%
2026-06-29	9.0500	9.7000	8.3500	8.3500	-2.339%	6	8,458	-13.174%
2026-06-26	8.5000	9.4000	8.5000	8.5500	+0.588%	29	8,460	-15.205%
2026-06-25	8.7000	8.7000	8.0000	8.5000	-1.734%	433	8,476	-14.706%
2026-06-24	8.6500	9.0000	8.4500	8.6500	-6.284%	35	8,715	-16.185%
2026-06-23	9.0000	9.2300	8.6500	9.2300	+7.953%	14	8,719	-21.452%
2026-06-22	8.3000	9.1000	8.3000	8.5500	+5.556%	87	8,718	-15.205%
2026-06-18	8.3000	8.3000	7.6000	8.1000	-10.989%	28	8,765	-10.494%
2026-06-17	8.2400	9.2000	8.2400	9.1000	+10.303%	77	8,765	-20.330%
2026-06-16	9.2000	9.2000	8.1500	8.2500	-5.822%	72	8,765	-12.121%
2026-06-15	8.2500	8.7600	7.8000	8.7600	+4.785%	71	8,709	-17.237%
2026-06-12	8.4000	8.7000	7.9500	8.3600	-8.634%	58	8,709	-13.278%
2026-06-11	8.1000	9.3000	7.9500	9.1500	+12.963%	57	8,709	-20.765%
2026-06-10	8.7000	9.3000	7.8500	8.1000	+3.846%	177	8,723	-10.494%
2026-06-09	8.0500	8.5500	7.1500	7.8000	-3.106%	263	8,786	-7.051%
2026-06-08	6.0000	8.2000	6.0000	8.0500	+32.838%	1,169	8,816	-9.938%
2026-06-05	6.0000	6.2300	5.3500	6.0600	+15.429%	1,128	8,799	+19.637%
2026-06-04	4.3600	5.5500	4.3600	5.2500	+54.412%	157	9,133	+38.095%
2026-06-03	3.5000	3.6200	3.4000	3.4000	-11.688%	124	9,118	+113.235%
2026-06-02	4.8000	4.8000	3.8000	3.8500	-25.532%	91	9,125	+88.312%
2026-06-01	4.4500	5.3000	4.3400	5.1700	+14.634%	201	9,124	+40.232%
2026-05-29	4.4600	4.6000	3.9500	4.5100	-1.957%	208	9,110	+60.754%
2026-05-28	4.3000	4.7300	4.3000	4.6000	+4.545%	110	9,055	+57.609%
2026-05-27	4.4600	4.6500	4.3800	4.4000	-1.124%	74	9,002	+64.773%
2026-05-26	4.2200	4.5000	4.2000	4.4500	-5.319%	149	9,037	+62.921%
2026-05-22	4.4900	4.8000	4.3000	4.7000	+5.856%	25	8,999	+54.255%
2026-05-21	4.9000	5.0000	4.3000	4.4400	-16.226%	117	8,990	+63.288%
2026-05-20	5.8800	5.8800	5.1000	5.3000	-13.821%	63	8,990	+36.792%
2026-05-19	6.3600	6.3600	5.7500	6.1500	-8.889%	359	8,816	+17.886%
2026-05-18	5.0000	6.7500	5.0000	6.7500	+33.929%	1,685	8,816	+7.407%
2026-05-15	4.7000	5.2000	4.6000	5.0400	+7.234%	487	8,816	+43.849%
2026-05-14	5.4000	5.4000	4.6600	4.7000	-8.203%	643	10,005	+54.255%
2026-05-13	4.8000	5.6000	4.8000	5.1200	-1.538%	594	10,231	+41.602%
2026-05-12	4.0500	5.2000	4.0500	5.2000	+25.301%	497	10,231	+39.423%
2026-05-11	3.8000	4.1500	3.5000	4.1500	+12.162%	193	10,231	+74.699%
2026-05-08	3.5400	3.7500	3.2000	3.7000	+2.778%	131	10,308	+95.946%
2026-05-07	3.0600	3.6500	3.0600	3.6000	+7.463%	227	10,352	+101.389%
2026-05-06	3.0000	3.3500	2.5000	3.3500	+37.860%	469	10,432	+116.418%
2026-05-05	2.6800	2.7300	2.4000	2.4300	-8.302%	241	10,443	+198.354%
2026-05-04	2.8400	2.8900	2.5300	2.6500	-4.332%	237	10,406	+173.585%
2026-05-01	2.6900	2.8400	2.6500	2.7700	0.000%	322	10,317	+161.733%
2026-04-30	2.5100	2.7700	2.4500	2.7700	+7.782%	324	10,317	+161.733%
2026-04-29	2.4200	2.5900	2.3900	2.5700	-3.019%	81	10,222	+182.101%
2026-04-28	2.4000	2.6600	2.3000	2.6500	+10.417%	1,733	10,228	+173.585%
2026-04-27	2.2700	2.5000	2.2700	2.4000	+8.597%	21	9,390	+202.083%
2026-04-24	2.0200	2.2100	1.8600	2.2100	+13.918%	108	9,394	+228.054%
2026-04-23	2.0000	2.0500	1.9000	1.9400	-5.825%	26	9,399	+273.711%
2026-04-22	2.0400	2.0600	1.9500	2.0600	+1.980%	87	9,417	+251.942%
2026-04-21	2.2300	2.2300	2.0200	2.0200	0.000%	28	9,449	+258.911%
2026-04-20	1.8900	2.0600	1.8900	2.0200	+10.383%	85	9,445	+258.911%
2026-04-17	1.7400	2.0000	1.7200	1.8300	0.000%	499	9,439	+296.175%
2026-04-16	1.8400	1.8400	1.7700	1.8300	+2.235%	7	9,264	+296.175%
2026-04-15	1.7200	1.8300	1.7000	1.7900	+1.705%	28	9,263	+305.028%
2026-04-14	1.8400	1.8400	1.7600	1.7600	+3.529%	59	9,249	+311.932%
2026-04-13	1.4100	1.7000	1.4100	1.7000	+18.056%	84	9,303	+326.471%
2026-04-10	1.6300	1.6300	1.4400	1.4400	-2.041%	117	9,308	+403.472%
2026-04-09	1.5900	1.5900	1.4700	1.4700	-4.545%	15	9,418	+393.197%
2026-04-08	1.4500	1.6600	1.3300	1.5400	+35.088%	148	9,411	+370.779%
2026-04-07	1.2700	1.2700	1.1300	1.1400	+3.636%	59	9,361	+535.965%
2026-04-06	1.0500	1.1000	1.0500	1.1000	+30.952%	16	9,366	+559.091%
2026-04-01	0.8500	0.8900	0.8400	0.8400	+2.439%	4	9,354	+763.095%
2026-03-31	0.7300	0.8200	0.7300	0.8200	+17.143%	1,253	9,355	+784.146%
2026-03-30	0.7400	0.7400	0.7000	0.7000	-11.392%	68	9,396	+935.714%
2026-03-27	0.8900	0.8900	0.7900	0.7900	-15.957%	105	9,408	+817.722%
2026-03-26	1.0200	1.0200	0.9400	0.9400	-10.476%	55	9,419	+671.277%
2026-03-25	1.2000	1.2000	0.9600	1.0500	+1.942%	14	9,442	+590.476%
2026-03-24	1.0000	1.0700	1.0000	1.0300	0.000%	4	9,439	+603.883%
2026-03-23	1.2000	1.2000	0.9900	1.0300	-14.876%	88	9,437	+603.883%
2026-03-20	1.2800	1.2800	1.2100	1.2100	-13.571%	22	9,429	+499.174%
2026-03-19	1.4000	1.4000	1.4000	1.4000	-2.778%	1	9,437	+417.857%
2026-03-18	1.3900	1.4400	1.3000	1.4400	+5.882%	21	9,438	+403.472%
2026-03-17	1.4800	1.4900	1.3600	1.3600	+0.741%	47	9,438	+433.088%
2026-03-16	1.3600	1.4200	1.3500	1.3500	0.000%	43	9,433	+437.037%
2026-03-13	1.5800	1.5800	1.3500	1.3500	+5.469%	11	9,444	+437.037%
2026-03-12	1.5300	1.5300	1.1800	1.2800	-5.882%	65	9,450	+466.406%
2026-03-11	1.4000	1.4000	1.3500	1.3600	-6.207%	103	9,478	+433.088%
2026-03-10	1.4000	1.4800	1.4000	1.4500	-6.452%	9	9,486	+400.000%
2026-03-09	1.5500	1.5500	1.5500	1.5500	-3.125%	26	9,485	+367.742%
2026-03-06	1.7100	1.7200	1.6000	1.6000	-11.111%	68	9,472	+353.125%
2026-03-05	1.8500	1.8500	1.8000	1.8000	-10.448%	3	9,416	+302.778%
2026-03-04	1.7300	2.0100	1.7000	2.0100	+34.000%	109	9,418	+260.697%
2026-03-03	1.4200	1.5000	1.4200	1.5000	+4.167%	90	9,433	+383.333%
2026-03-02	1.3700	1.4400	1.3500	1.4400	+2.128%	88	9,518	+403.472%
2026-02-27	1.4200	1.4500	1.4100	1.4100	-4.730%	5	9,603	+414.184%
2026-02-26	1.3600	1.4800	1.3600	1.4800	+18.400%	14	9,603	+389.865%
2026-02-25	1.2700	1.3000	1.2500	1.2500	+15.741%	27	9,608	+480.000%
2026-02-24	1.1400	1.1500	0.9500	1.0800	-8.475%	217	9,608	+571.296%
2026-02-23	1.4200	1.4200	1.1800	1.1800	-23.377%	101	9,598	+514.407%
2026-02-20	1.5400	1.5400	1.5400	1.5400	-3.750%	1	9,521	+370.779%
2026-02-19	1.5300	1.6000	1.5000	1.6000	+0.629%	17	9,521	+353.125%
2026-02-18	1.5900	1.5900	1.5900	1.5900	+2.581%	5	9,528	+355.975%
2026-02-17	1.5500	1.5500	1.5500	1.5500	-16.216%	2	9,528	+367.742%
2026-02-13	1.8500	1.8500	1.8500	1.8500	+3.933%	5	9,528	+291.892%
2026-02-12	2.0000	2.0800	1.7500	1.7800	+1.136%	174	9,528	+307.303%
2026-02-11	1.8000	2.0000	1.7300	1.7600	+3.529%	93	9,489	+311.932%
2026-02-10	2.1300	2.1300	1.6800	1.7000	0.000%	154	9,458	+326.471%
2026-02-09	1.3300	1.7000	1.3300	1.7000	+14.865%	84	9,403	+326.471%
2026-02-06	1.4000	1.5200	1.3500	1.4800	-4.516%	62	9,458	+389.865%
2026-02-05	1.6100	1.6600	1.3900	1.5500	-7.738%	92	9,486	+367.742%
2026-02-04	1.7800	1.9000	1.6000	1.6800	-0.592%	60	9,496	+331.548%
2026-02-03	1.7700	1.7800	1.6000	1.6900	-6.111%	61	9,535	+328.994%
2026-02-02	1.9200	1.9700	1.8000	1.8000	-10.000%	65	9,579	+302.778%
2026-01-30	2.2500	2.2500	1.8900	2.0000	-6.977%	141	9,546	+262.500%
2026-01-29	2.0400	2.2000	2.0400	2.1500	-3.153%	14	9,632	+237.209%
2026-01-28	2.3000	2.3000	2.1600	2.2200	-1.770%	57	9,626	+226.577%
2026-01-27	2.0600	2.2900	2.0600	2.2600	-8.871%	87	9,628	+220.796%
2026-01-26	2.5000	2.5000	2.2400	2.4800	-0.800%	15	9,662	+192.339%
2026-01-23	2.5200	2.6000	2.4300	2.5000	-0.794%	21	9,670	+190.000%
2026-01-22	2.6000	2.6500	2.5000	2.5200	+7.234%	25	9,667	+187.698%
2026-01-21	2.4000	2.4900	2.0300	2.3500	-11.654%	115	9,663	+208.511%
2026-01-20	2.7500	2.8700	2.3100	2.6600	-9.215%	37	9,646	+172.556%
2026-01-16	3.2000	3.2000	2.9300	2.9300	-13.824%	110	9,646	+147.440%
2026-01-15	2.9000	3.7000	2.8000	3.4000	+13.333%	73	9,646	+113.235%
2026-01-14	3.1300	3.4000	2.9000	3.0000	-9.091%	32	9,596	+141.667%
2026-01-13	3.7000	3.7000	3.3000	3.3000	-2.077%	48	9,614	+119.697%
2026-01-12	2.9900	3.3700	2.9900	3.3700	-2.319%	27	9,595	+115.134%
2026-01-09	3.6800	3.7000	3.3200	3.4500	+11.650%	421	9,586	+110.145%
2026-01-08	3.4000	3.4500	3.0900	3.0900	+8.042%	395	9,321	+134.628%
2026-01-07	2.6000	2.8600	2.6000	2.8600	-1.379%	41	9,194	+153.497%
2026-01-06	2.9900	3.0500	2.9000	2.9000	+1.045%	19	9,195	+150.000%
2026-01-05	2.5500	3.1000	2.5500	2.8700	+27.556%	476	9,196	+152.613%
2026-01-02	2.1500	2.2500	1.8600	2.2500	+14.796%	118	9,154	+222.222%
2025-12-31	2.0000	2.0000	1.9000	1.9600	-8.411%	349	9,119	+269.898%
2025-12-30	2.0900	2.1800	2.0500	2.1400	+4.390%	173	9,119	+238.785%
2025-12-29	2.3500	2.3500	1.8800	2.0500	-12.766%	233	9,095	+253.659%
2025-12-26	2.3500	2.3500	2.2500	2.3500	-2.083%	78	9,090	+208.511%
2025-12-24	2.3000	2.4100	2.3000	2.4000	+1.266%	76	9,114	+202.083%
2025-12-23	2.5000	2.5000	2.3100	2.3700	-8.140%	31	9,114	+205.907%
2025-12-22	2.6000	2.6000	2.5500	2.5800	+1.176%	44	9,107	+181.008%
2025-12-19	2.5000	2.7500	2.3000	2.5500	+2.000%	176	9,091	+184.314%
2025-12-18	2.6300	2.7500	2.4000	2.5000	-10.714%	62	9,083	+190.000%
2025-12-17	3.0100	3.0100	2.5100	2.8000	-4.762%	49	9,067	+158.929%
2025-12-16	3.3000	3.3000	2.8700	2.9400	-16.949%	16	9,087	+146.599%
2025-12-15	3.5000	3.7000	3.3000	3.5400	-1.667%	77	9,089	+104.802%
2025-12-12	3.6000	3.7000	3.4000	3.6000	+9.091%	130	9,125	+101.389%
2025-12-11	3.4000	3.6100	3.3000	3.3000	-5.714%	20	9,091	+119.697%
2025-12-10	3.8000	3.8000	3.3000	3.5000	-11.392%	37	9,084	+107.143%
2025-12-09	4.1000	4.1000	3.9500	3.9500	-0.253%	1,031	9,083	+83.544%
2025-12-08	3.9500	3.9600	3.8700	3.9600	+1.538%	32	8,072	+83.081%
2025-12-05	4.5000	4.5000	3.9000	3.9000	-13.333%	975	8,061	+85.897%
2025-12-04	4.3000	4.5600	4.3000	4.5000	+7.143%	158	8,078	+61.111%
2025-12-03	4.1400	4.2000	4.1000	4.2000	0.000%	8	8,080	+72.619%
2025-12-02	4.0900	4.3000	4.0000	4.2000	-2.326%	18	8,080	+72.619%
2025-12-01	4.3000	4.4500	4.1000	4.3000	-11.157%	270	8,080	+68.605%
2025-11-28	4.9000	5.0000	4.7500	4.8400	-3.200%	26	7,868	+49.793%
2025-11-26	4.6000	5.1000	4.5000	5.0000	+16.279%	191	7,982	+45.000%
2025-11-25	4.3000	4.4000	4.0800	4.3000	+16.216%	43	7,982	+68.605%
2025-11-24	4.4000	4.4000	3.7000	3.7000	+32.143%	122	7,964	+95.946%
2025-11-21	2.5500	2.9000	2.0000	2.8000	+7.692%	222	7,945	+158.929%
2025-11-20	3.0000	3.0300	2.6000	2.6000	-13.907%	158	7,830	+178.846%
2025-11-19	3.1000	3.3000	2.9700	3.0200	-7.927%	858	7,863	+140.066%
2025-11-18	3.0000	3.3000	2.7900	3.2800	+1.863%	66	7,127	+121.037%
2025-11-17	2.9300	3.4000	2.9300	3.2200	+7.333%	325	7,138	+125.155%
2025-11-14	2.7000	3.1000	2.7000	3.0000	+5.263%	115	7,188	+141.667%
2025-11-13	3.1300	3.1600	2.3000	2.8500	-18.571%	231	7,153	+154.386%
2025-11-12	3.3000	3.5000	3.1000	3.5000	+6.061%	67	7,156	+107.143%
2025-11-11	3.4000	3.6100	3.3000	3.3000	+3.125%	264	7,157	+119.697%
2025-11-10	3.3000	4.0000	3.1000	3.2000	-30.435%	1,244	7,147	+126.563%
2025-11-07	3.9000	4.7500	3.7000	4.6000	+4.545%	424	7,664	+57.609%
2025-11-06	5.1000	5.3500	3.5000	4.4000	-2.222%	684	7,728	+64.773%
2025-11-05	4.7000	4.7000	4.3100	4.5000	-1.961%	112	7,852	+61.111%
2025-11-04	4.4900	4.9000	4.4900	4.5900	-6.327%	264	7,822	+57.952%
2025-11-03	5.1000	5.5000	4.5900	4.9000	-3.922%	434	7,770	+47.959%
2025-10-31	5.2000	5.2100	4.9000	5.1000	-1.923%	129	7,770	+42.157%
2025-10-30	5.6500	5.7000	5.1500	5.2000	-9.250%	139	7,711	+39.423%
2025-10-29	6.1000	6.2000	5.7300	5.7300	-6.066%	67	7,762	+26.527%
2025-10-28	6.2000	6.3500	6.0000	6.1000	+0.329%	55	7,772	+18.852%
2025-10-27	6.2000	6.2700	5.9900	6.0800	-1.935%	100	7,782	+19.243%
2025-10-24	6.3000	6.9000	6.0000	6.2000	-1.587%	189	7,782	+16.935%
2025-10-23	5.9000	6.3000	5.6000	6.3000	-4.545%	307	7,774	+15.079%
2025-10-22	7.2000	7.5000	6.2000	6.6000	-13.158%	237	7,638	+9.848%
2025-10-21	6.5000	7.7000	6.5000	7.6000	+12.593%	200	7,645	-4.605%
2025-10-20	6.5000	6.8000	6.3000	6.7500	+7.143%	230	7,716	+7.407%
2025-10-17	6.8000	6.8000	5.8000	6.3000	-13.699%	150	7,715	+15.079%
2025-10-16	7.0000	8.0000	6.7000	7.3000	+5.797%	334	7,708	-0.685%
2025-10-15	6.8600	6.9000	6.3000	6.9000	-1.146%	195	7,724	+5.072%
2025-10-14	6.3900	7.6800	6.1000	6.9800	+5.438%	266	7,707	+3.868%
2025-10-13	6.0000	6.8000	5.7000	6.6200	+16.549%	700	7,697	+9.517%
2025-10-10	6.6600	6.9900	5.4000	5.6800	-13.939%	647	7,661	+27.641%
2025-10-09	7.3000	7.4000	6.5300	6.6000	-10.326%	317	7,473	+9.848%
2025-10-08	7.8200	7.8700	6.9500	7.3600	-3.539%	646	7,492	-1.495%
2025-10-07	7.9000	8.5000	7.5000	7.6300	+1.733%	514	7,271	-4.980%
2025-10-06	7.1000	7.5000	6.6000	7.5000	+7.604%	492	7,271	-3.333%
2025-10-03	5.8000	6.9700	5.7000	6.9700	+24.464%	311	7,240	+4.017%
2025-10-02	5.3000	5.8700	5.2500	5.6000	+7.692%	172	7,355	+29.464%
2025-10-01	5.3000	5.6600	5.1000	5.2000	0.000%	202	7,416	+39.423%
2025-09-30	5.6300	5.7000	5.0100	5.2000	-2.256%	146	7,408	+39.423%
2025-09-29	5.0000	5.5200	4.9000	5.3200	+10.145%	112	7,495	+36.278%
2025-09-26	4.9000	5.1000	4.6600	4.8300	+2.766%	157	7,489	+50.104%
2025-09-25	4.9000	4.9000	4.4000	4.7000	-6.561%	199	7,482	+54.255%
2025-09-24	4.8000	5.3000	4.5600	5.0300	+4.792%	249	7,412	+44.135%
2025-09-23	5.2000	5.5000	4.7000	4.8000	-5.882%	325	7,363	+51.042%
2025-09-22	5.4000	5.5000	4.9000	5.1000	-5.556%	537	7,344	+42.157%
2025-09-19	5.7000	6.0000	5.3500	5.4000	0.000%	1,318	7,157	+34.259%
2025-09-18	4.8000	5.4000	4.8000	5.4000	+15.139%	444	6,453	+34.259%
2025-09-17	4.5800	4.9000	4.3000	4.6900	-4.286%	2,448	6,627	+54.584%
2025-09-16	4.5000	5.1000	4.5000	4.9000	-5.769%	3,952	5,680	+47.959%
2025-09-15	5.5000	5.5000	5.0000	5.2000	-8.932%	259	5,070	+39.423%
2025-09-12	7.1000	7.1000	5.3400	5.7100	+2.513%	372	5,215	+26.970%
2025-09-11	6.0000	6.1000	5.5700	5.5700	-0.536%	57	5,192	+30.162%
2025-09-10	5.7000	5.8500	5.2300	5.6000	-9.385%	91	5,184	+29.464%
2025-09-09	6.0500	6.5000	6.0000	6.1800	-1.905%	46	5,238	+17.314%
2025-09-08	5.9500	6.3000	5.9000	6.3000	+12.500%	185	5,262	+15.079%
2025-09-05	5.4500	5.7000	5.0300	5.6000	+3.704%	189	5,358	+29.464%
2025-09-04	5.1000	5.5000	5.0000	5.4000	+10.204%	256	5,333	+34.259%
2025-09-03	4.6000	4.9000	4.6000	4.9000	+18.357%	82	5,202	+47.959%
2025-09-02	4.3000	4.3000	3.9000	4.1400	-5.479%	211	5,267	+75.121%
2025-08-29	4.8000	4.8000	4.3000	4.3800	-10.612%	63	5,276	+65.525%
2025-08-28	4.7200	4.9000	4.7000	4.9000	+2.941%	36	5,276	+47.959%
2025-08-27	5.0500	5.1000	4.6900	4.7600	-0.833%	228	5,277	+52.311%
2025-08-26	4.5000	4.8000	4.5000	4.8000	+2.128%	46	5,400	+51.042%
2025-08-25	4.8800	5.1500	4.5800	4.7000	+3.982%	244	5,396	+54.255%
2025-08-22	4.5000	4.6000	4.2000	4.5200	+11.605%	34	5,221	+60.398%
2025-08-21	3.8800	4.1000	3.8800	4.0500	+0.998%	12	5,213	+79.012%
2025-08-20	4.2000	4.3000	4.0000	4.0100	-15.579%	71	5,211	+80.798%
2025-08-19	4.8500	5.1000	4.5000	4.7500	-2.263%	187	5,201	+52.632%
2025-08-18	4.0700	4.9000	4.0700	4.8600	+16.547%	115	5,313	+49.177%
2025-08-15	4.3000	4.3000	3.9000	4.1700	+15.193%	48	5,317	+73.861%
2025-08-14	3.6000	3.7000	3.4400	3.6200	-4.485%	20	5,329	+100.276%
2025-08-13	3.8000	4.0000	3.6100	3.7900	-0.263%	83	5,321	+91.293%
2025-08-12	4.3000	4.3000	3.7000	3.8000	-5.000%	26	5,360	+90.789%
2025-08-11	4.3000	4.6000	3.9000	4.0000	-3.614%	115	5,363	+81.250%
2025-08-08	4.0000	4.1500	3.9000	4.1500	+3.750%	48	5,363	+74.699%
2025-08-07	3.8000	4.1400	3.8000	4.0000	+9.890%	234	5,370	+81.250%
2025-08-06	3.2000	3.8000	3.2000	3.6400	+4.000%	261	5,504	+99.176%
2025-08-05	3.6000	3.6000	3.4000	3.5000	-4.110%	13	5,686	+107.143%
2025-08-04	3.5400	3.6500	3.4000	3.6500	+6.414%	34	5,675	+98.630%
2025-08-01	3.5000	3.5000	3.3200	3.4300	-4.457%	245	5,654	+111.370%
2025-07-31	3.9000	3.9000	3.4000	3.5900	-4.775%	253	5,468	+101.950%
2025-07-30	3.5000	3.9000	3.5000	3.7700	+0.533%	293	5,586	+92.308%
2025-07-29	3.9900	4.0000	3.7500	3.7500	-3.846%	249	5,442	+93.333%
2025-07-28	4.1000	4.1000	3.8000	3.9000	-2.500%	148	5,319	+85.897%
2025-07-25	3.9500	4.0300	3.9000	4.0000	-2.439%	51	5,286	+81.250%
2025-07-24	4.9000	4.9000	4.0000	4.1000	-14.583%	88	5,249	+76.829%
2025-07-23	4.3000	4.8000	4.0400	4.8000	+14.286%	51	5,208	+51.042%
2025-07-22	3.9300	4.3000	3.6300	4.2000	+1.942%	264	5,244	+72.619%
2025-07-21	4.0000	4.6000	4.0000	4.1200	+3.000%	171	5,251	+75.971%
2025-07-18	4.1000	4.3000	3.8000	4.0000	-4.762%	195	5,212	+81.250%
2025-07-17	4.3000	4.5000	4.1200	4.2000	-9.677%	166	5,085	+72.619%
2025-07-16	4.5000	4.8000	4.3000	4.6500	+1.087%	59	5,062	+55.914%
2025-07-15	4.7000	4.8000	4.4000	4.6000	-1.709%	153	5,059	+57.609%
2025-07-14	4.3000	4.7000	4.2000	4.6800	+9.859%	118	4,921	+54.915%
2025-07-11	4.8000	4.8700	4.2000	4.2600	-9.554%	292	4,836	+70.188%
2025-07-10	4.8000	5.2400	4.7100	4.7100	-3.484%	144	4,617	+53.928%
2025-07-09	5.6000	5.6000	4.8800	4.8800	-7.925%	68	4,510	+48.566%
2025-07-08	5.7700	6.0000	5.1800	5.3000	-5.357%	117	4,468	+36.792%
2025-07-07	5.5000	5.9000	5.3000	5.6000	+3.704%	185	4,448	+29.464%
2025-07-03	5.7000	5.7000	5.2000	5.4000	-0.369%	414	4,480	+34.259%
2025-07-02	5.1100	6.8000	4.7000	5.4200	-21.449%	1,026	4,480	+33.764%
2025-07-01	7.1000	7.8000	6.9000	6.9000	-8.245%	346	3,716	+5.072%
2025-06-30	7.5000	7.6000	7.0800	7.5200	+12.072%	31	4,007	-3.590%
2025-06-27	7.1000	7.2500	6.7100	6.7100	+1.667%	113	4,002	+8.048%
2025-06-26	7.1500	7.8000	6.6000	6.6000	+10.000%	260	3,902	+9.848%
2025-06-25	6.7500	6.7500	6.0000	6.0000	-11.374%	74	3,698	+20.833%
2025-06-24	6.4300	6.8000	5.9500	6.7700	-5.972%	139	3,632	+7.090%
2025-06-23	7.0000	7.5100	6.5000	7.2000	-6.494%	68	3,579	+0.694%
2025-06-20	7.1000	8.7000	6.6000	7.7000	+33.913%	2,207	3,587	-5.844%
2025-06-18	4.9000	6.1500	4.8000	5.7500	+33.411%	280	3,224	+26.087%
2025-06-17	3.7000	4.5800	3.7000	4.3100	+16.486%	204	3,224	+68.213%
2025-06-16	3.2700	3.7000	3.2700	3.7000	+17.089%	255	3,345	+95.946%
2025-06-13	3.2000	3.4000	3.1600	3.1600	-4.242%	840	3,359	+129.430%
2025-06-12	3.1000	3.3000	3.1000	3.3000	+3.125%	29	3,088	+119.697%
2025-06-11	3.5100	3.6000	3.2000	3.2000	-8.046%	154	3,079	+126.563%
2025-06-10	3.4300	3.6000	3.3000	3.4800	-5.946%	398	2,966	+108.333%
2025-06-09	3.8000	3.9200	3.6000	3.7000	-9.756%	662	2,817	+95.946%
2025-06-06	4.0000	4.1000	3.7500	4.1000	+2.500%	442	2,271	+76.829%
2025-06-05	3.2000	4.3000	3.2000	4.0000	+37.931%	555	2,237	+81.250%
2025-06-04	3.0000	3.0500	2.8000	2.9000	-3.333%	24	2,585	+150.000%
2025-06-03	3.0000	3.2000	2.9800	3.0000	+5.263%	462	2,573	+141.667%
2025-06-02	2.6500	2.9000	2.5800	2.8500	+9.615%	143	2,525	+154.386%
2025-05-30	2.7000	2.7000	2.6000	2.6000	0.000%	354	2,482	+178.846%
2025-05-29	2.7500	2.7500	2.6000	2.6000	-7.143%	133	2,305	+178.846%
2025-05-28	2.7900	2.8500	2.7900	2.8000	-8.795%	145	2,185	+158.929%
2025-05-27	2.9600	3.1000	2.8500	3.0700	+15.849%	143	2,042	+136.156%
2025-05-23	2.7000	2.7300	2.6000	2.6500	-5.357%	76	1,927	+173.585%
2025-05-22	2.9000	2.9000	2.7500	2.8000	-8.197%	198	1,927	+158.929%
2025-05-21	3.5000	3.5000	3.0000	3.0500	-15.278%	235	1,745	+137.705%
2025-05-20	4.0000	4.0000	3.6000	3.6000	-7.928%	48	1,569	+101.389%
2025-05-19	3.9000	3.9500	3.9000	3.9100	-8.000%	6	1,526	+85.422%
2025-05-16	3.6500	4.3400	3.6500	4.2500	+14.865%	92	1,525	+70.588%
2025-05-15	3.5500	3.7000	3.4700	3.7000	+5.714%	4	1,502	+95.946%
2025-05-14	3.7000	3.7000	3.2000	3.5000	-6.667%	39	1,498	+107.143%
2025-05-13	3.5500	3.7500	3.3000	3.7500	+1.351%	43	1,473	+93.333%
2025-05-12	4.6500	4.6500	3.5000	3.7000	-15.909%	38	1,461	+95.946%
2025-05-09	4.0000	4.4000	4.0000	4.4000	+6.024%	24	1,434	+64.773%
2025-05-08	4.5000	4.5000	4.1400	4.1500	+2.217%	549	1,434	+74.699%
2025-05-07	3.3000	4.2000	3.3000	4.0600	+80.444%	35	1,867	+78.571%
2025-05-06	2.3000	2.3000	2.1700	2.2500	+7.143%	17	1,884	+222.222%
2025-05-05	2.0500	2.1000	2.0500	2.1000	-23.636%	8	1,887	+245.238%
2025-05-02	2.2000	2.7500	2.2000	2.7500	+25.000%	14	1,893	+163.636%
2025-05-01	2.4500	2.4500	2.2000	2.2000	+3.286%	76	1,896	+229.545%
2025-04-30	2.1300	2.1300	2.1300	2.1300	-7.792%	2	1,820	+240.376%
2025-04-29	2.0000	2.3100	2.0000	2.3100	+35.882%	20	1,822	+213.853%
2025-04-24	1.8000	1.8000	1.6200	1.7000	+2.410%	8	1,812	+326.471%
2025-04-23	1.6800	1.6800	1.6600	1.6600	+12.162%	11	1,804	+336.747%
2025-04-22	1.5000	1.5000	1.4300	1.4800	-0.671%	115	1,805	+389.865%
2025-04-21	1.6000	1.6000	1.4900	1.4900	-17.222%	7	1,690	+386.577%
2025-04-16	1.8500	1.8500	1.8000	1.8000	-2.703%	6	1,683	+302.778%
2025-04-15	1.8500	1.8500	1.8500	1.8500	-4.639%	7	1,685	+291.892%
2025-04-11	1.7500	1.9400	1.7500	1.9400	-6.280%	20	1,678	+273.711%
2025-04-10	1.9000	2.0700	1.9000	2.0700	+11.892%	2	1,668	+250.242%
2025-04-09	1.8500	1.8500	1.8500	1.8500	-19.565%	3	1,666	+291.892%
2025-04-07	2.5000	2.5000	2.3000	2.3000	-6.883%	10	1,666	+215.217%
2025-04-04	2.4600	2.4700	2.4600	2.4700	+9.292%	40	1,666	+193.522%
2025-04-01	2.2600	2.2600	2.2600	2.2600	-7.755%	1	1,666	+220.796%
2025-03-31	2.5000	2.5000	2.4500	2.4500	-12.500%	2	1,667	+195.918%
2025-03-28	2.8000	2.8000	2.8000	2.8000	+3.704%	4	1,665	+158.929%
2025-03-27	2.7000	2.7000	2.7000	2.7000	-1.818%	4	1,663	+168.519%

.dark-mode .csRScT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .csRScT{ color: #333333; background-color: white; border: 2px solid #333333; }OSCR20270115C25OSCR Jan 15 2027 25.00 Call (OSCR270115C00025000)option OPRA

OSCR20270115C25
OSCR Jan 15 2027 25.00 Call (OSCR270115C00025000)
option OPRA