Dark

OSCR20270115C30
OSCR Jan 15 2027 30.00 Call (OSCR270115C00030000)
option OPRA

EOD

Oct 1, 2026

4.50-12.621%(-0.65)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.9800	4.9800	4.5000	4.5000	-12.621%	61	3,133	0.000%
2026-09-30	4.7500	5.1500	4.7500	5.1500	+11.472%	13	3,142	-12.621%
2026-09-29	4.5500	4.6300	4.5500	4.6200	+1.094%	4	3,153	-2.597%
2026-09-28	4.5700	4.5700	4.5700	4.5700	+2.697%	1	3,153	-1.532%
2026-09-25	4.3000	4.6500	4.3000	4.4500	+8.537%	86	3,154	+1.124%
2026-09-24	4.2500	4.2500	3.8500	4.1000	-18.000%	64	3,155	+9.756%
2026-09-23	5.0000	5.0000	5.0000	5.0000	-6.890%	1	3,119	-10.000%
2026-09-22	5.1000	5.3700	4.6000	5.3700	-1.468%	842	3,118	-16.201%
2026-09-21	6.0000	6.0000	5.4500	5.4500	-13.492%	7	3,704	-17.431%
2026-09-18	6.0500	6.3000	5.8300	6.3000	-6.528%	14	3,703	-28.571%
2026-09-17	6.6000	7.1500	6.2500	6.7400	+4.496%	167	3,702	-33.234%
2026-09-16	6.7000	6.7000	5.8700	6.4500	-3.587%	139	3,857	-30.233%
2026-09-15	6.6700	6.6900	6.6700	6.6900	-16.270%	2	3,868	-32.735%
2026-09-14	7.6000	8.0200	7.5000	7.9900	+10.207%	32	3,866	-43.680%
2026-09-11	7.3500	7.6000	6.9700	7.2500	+10.687%	10	3,883	-37.931%
2026-09-10	7.3000	7.3000	6.5500	6.5500	+8.804%	3	3,892	-31.298%
2026-09-09	5.6000	6.1500	5.6000	6.0200	-15.568%	21	3,894	-25.249%
2026-09-08	6.2400	7.2000	6.2000	7.1300	+12.638%	28	3,893	-36.886%
2026-09-04	6.3100	6.3300	6.2500	6.3300	-0.315%	15	3,922	-28.910%
2026-09-03	5.6000	6.4000	5.6000	6.3500	+16.514%	28	3,922	-29.134%
2026-09-02	5.3400	5.5000	5.0000	5.4500	+5.416%	30	3,942	-17.431%
2026-09-01	5.5000	5.5000	4.7000	5.1700	+1.772%	40	3,930	-12.959%
2026-08-31	5.2300	5.2500	5.0800	5.0800	-15.333%	14	3,952	-11.417%
2026-08-28	5.3200	6.0000	5.3200	6.0000	+5.263%	7	3,958	-25.000%
2026-08-27	5.9000	6.0500	5.7000	5.7000	-8.946%	14	3,961	-21.053%
2026-08-26	6.0000	6.6500	6.0000	6.2600	+6.826%	17	3,947	-28.115%
2026-08-25	6.3000	6.6200	5.8600	5.8600	-12.537%	10	3,959	-23.208%
2026-08-24	7.4000	7.4000	6.7000	6.7000	+2.290%	5	3,965	-32.836%
2026-08-21	6.1000	6.5500	6.1000	6.5500	-16.026%	9	3,967	-31.298%
2026-08-20	6.8000	7.8000	6.8000	7.8000	+17.117%	42	3,974	-42.308%
2026-08-19	6.0100	6.6600	6.0100	6.6600	+0.909%	9	4,011	-32.432%
2026-08-18	6.2000	6.7900	6.2000	6.6000	+6.452%	50	4,014	-31.818%
2026-08-17	6.8800	6.8800	6.2000	6.2000	-14.952%	25	4,032	-27.419%
2026-08-14	6.0500	7.7000	6.0500	7.2900	+26.783%	1,166	4,043	-38.272%
2026-08-13	5.7000	5.7700	5.3500	5.7500	+2.679%	37	5,073	-21.739%
2026-08-12	4.7500	5.6000	4.7500	5.6000	+28.736%	30	5,066	-19.643%
2026-08-11	4.2000	4.4400	4.2000	4.3500	-3.333%	20	5,070	+3.448%
2026-08-10	5.1000	5.1000	4.5000	4.5000	-2.808%	48	5,066	0.000%
2026-08-07	3.6000	4.7500	3.4000	4.6300	+5.708%	647	5,079	-2.808%
2026-08-06	4.5000	4.6500	3.6800	4.3800	-32.615%	520	5,363	+2.740%
2026-08-05	6.9500	7.2000	6.3500	6.5000	-5.248%	52	5,051	-30.769%
2026-08-04	6.8100	6.8600	6.5500	6.8600	+0.146%	154	5,008	-34.402%
2026-08-03	6.7000	6.8500	6.7000	6.8500	-6.803%	38	5,018	-34.307%
2026-07-31	7.3000	7.3500	7.3000	7.3500	+2.083%	109	5,015	-38.776%
2026-07-30	6.5000	7.5000	6.5000	7.2000	+4.348%	5	5,115	-37.500%
2026-07-29	7.5500	7.5500	6.9000	6.9000	-5.479%	158	5,120	-34.783%
2026-07-28	5.1500	7.3500	5.1500	7.3000	+25.645%	54	5,201	-38.356%
2026-07-27	5.7300	5.8100	5.7300	5.8100	+7.593%	9	5,244	-22.547%
2026-07-24	5.9500	5.9500	5.4000	5.4000	-9.244%	13	5,244	-16.667%
2026-07-23	6.0000	6.0000	5.7200	5.9500	-4.800%	258	5,252	-24.370%
2026-07-22	6.8000	6.8000	6.2500	6.2500	-10.714%	14	5,468	-28.000%
2026-07-21	7.2500	7.2500	7.0000	7.0000	+6.870%	26	5,482	-35.714%
2026-07-20	6.1500	6.6000	6.1500	6.5500	+7.377%	10	5,458	-31.298%
2026-07-17	5.9000	6.1700	5.9000	6.1000	+0.826%	9	5,459	-26.230%
2026-07-16	6.7500	7.0500	6.0500	6.0500	-19.974%	374	5,467	-25.620%
2026-07-15	7.6600	7.7200	7.5600	7.5600	+0.800%	16	5,475	-40.476%
2026-07-14	8.1500	8.3500	7.1000	7.5000	-6.250%	24	5,476	-40.000%
2026-07-13	7.9600	8.0000	7.9600	8.0000	+7.962%	2	5,469	-43.750%
2026-07-10	7.4100	7.4100	7.4100	7.4100	-3.516%	1	5,469	-39.271%
2026-07-09	7.7200	7.7500	7.6000	7.6800	+0.392%	30	5,470	-41.406%
2026-07-08	8.3500	8.3500	7.6000	7.6500	-1.923%	54	5,476	-41.176%
2026-07-07	8.5400	8.6000	7.8000	7.8000	-1.266%	59	5,504	-42.308%
2026-07-06	8.3500	8.3500	7.8000	7.9000	-8.671%	57	5,515	-43.038%
2026-07-02	9.0000	9.1700	8.3500	8.6500	+3.842%	178	5,405	-47.977%
2026-07-01	6.5000	8.6200	6.5000	8.3300	+50.090%	256	5,405	-45.978%
2026-06-30	5.8100	5.8100	5.5500	5.5500	-13.953%	6	5,507	-18.919%
2026-06-29	7.2200	7.2200	6.4500	6.4500	+7.500%	3	5,513	-30.233%
2026-06-26	6.5000	7.0500	6.0000	6.0000	-3.226%	377	5,513	-25.000%
2026-06-25	5.9900	6.4000	5.9900	6.2000	-4.321%	26	5,246	-27.419%
2026-06-24	7.2000	7.2000	6.2000	6.4800	-8.604%	57	5,232	-30.556%
2026-06-23	6.0000	7.1500	6.0000	7.0900	+16.230%	608	5,283	-36.530%
2026-06-22	6.1000	7.0000	6.1000	6.1000	-2.087%	74	4,960	-26.230%
2026-06-18	6.2000	6.2300	5.8500	6.2300	+0.484%	41	5,062	-27.769%
2026-06-17	6.4400	6.9800	6.0000	6.2000	+1.473%	93	5,062	-27.419%
2026-06-16	6.6000	6.6000	6.1100	6.1100	-6.000%	12	5,062	-26.350%
2026-06-15	6.1000	6.5000	5.5000	6.5000	+1.562%	234	5,000	-30.769%
2026-06-12	6.6500	6.8000	5.9500	6.4000	-7.514%	74	5,000	-29.688%
2026-06-11	6.3500	7.1700	6.0400	6.9200	+12.520%	192	5,000	-34.971%
2026-06-10	6.3800	7.1000	5.9000	6.1500	+3.188%	225	5,033	-26.829%
2026-06-09	6.5000	6.5000	5.3000	5.9600	-2.295%	3,720	5,125	-24.497%
2026-06-08	4.5500	6.1500	4.5500	6.1000	+41.204%	444	8,601	-26.230%
2026-06-05	4.2000	4.5000	3.5000	4.3200	+10.769%	586	8,785	+4.167%
2026-06-04	3.0500	3.9500	3.0500	3.9000	+59.184%	352	8,970	+15.385%
2026-06-03	2.6000	2.8500	2.3000	2.4500	-3.922%	83	9,005	+83.673%
2026-06-02	3.5000	3.6000	2.4700	2.5500	-27.557%	243	9,043	+76.471%
2026-06-01	2.9900	3.7000	2.9900	3.5200	+10.000%	124	8,927	+27.841%
2026-05-29	3.0500	3.2500	2.7900	3.2000	0.000%	166	8,993	+40.625%
2026-05-28	3.1000	3.3500	3.1000	3.2000	+1.587%	50	9,102	+40.625%
2026-05-27	3.0500	3.3000	3.0500	3.1500	+1.613%	50	9,128	+42.857%
2026-05-26	3.1000	3.2000	2.8700	3.1000	-7.463%	136	9,126	+45.161%
2026-05-22	3.2500	3.4000	3.0000	3.3500	+4.688%	230	9,111	+34.328%
2026-05-21	3.6500	3.6500	2.9000	3.2000	-15.119%	873	8,959	+40.625%
2026-05-20	4.2000	4.3000	3.7000	3.7700	-12.326%	363	8,959	+19.363%
2026-05-19	4.5000	4.5500	4.3000	4.3000	-8.898%	23	8,579	+4.651%
2026-05-18	3.9000	4.9500	3.9000	4.7200	+38.824%	609	8,579	-4.661%
2026-05-15	3.3500	3.7500	3.2500	3.4000	+1.493%	348	8,579	+32.353%
2026-05-14	3.6500	3.7500	3.3000	3.3500	-6.944%	171	8,598	+34.328%
2026-05-13	3.4000	4.0000	3.2500	3.6000	-1.370%	190	8,671	+25.000%
2026-05-12	2.7000	3.6500	2.7000	3.6500	+29.893%	234	8,671	+23.288%
2026-05-11	2.4900	2.8800	2.3900	2.8100	+12.400%	151	8,671	+60.142%
2026-05-08	2.2600	2.5000	2.1800	2.5000	+1.215%	44	8,734	+80.000%
2026-05-07	2.0500	2.5000	2.0500	2.4700	+20.488%	353	8,745	+82.186%
2026-05-06	1.7400	2.2100	1.7000	2.0500	+13.889%	3,864	8,724	+119.512%
2026-05-05	1.8100	1.8100	1.6100	1.8000	+1.695%	52	5,127	+150.000%
2026-05-04	1.9200	1.9200	1.7000	1.7700	-8.763%	83	5,123	+154.237%
2026-05-01	1.8600	1.9400	1.8600	1.9400	+2.105%	40	5,073	+131.959%
2026-04-30	1.7900	1.9000	1.7900	1.9000	+11.765%	29	5,073	+136.842%
2026-04-29	1.7500	1.7500	1.5800	1.7000	-4.494%	105	5,059	+164.706%
2026-04-28	1.6400	1.8400	1.6400	1.7800	+5.952%	35	4,956	+152.809%
2026-04-27	1.5500	1.7000	1.5500	1.6800	+19.149%	21	4,946	+167.857%
2026-04-24	1.4100	1.4100	1.4100	1.4100	+5.224%	2	4,940	+219.149%
2026-04-23	1.3700	1.3700	1.2800	1.3400	-1.471%	139	4,942	+235.821%
2026-04-22	1.3500	1.4000	1.2900	1.3600	+0.741%	201	4,939	+230.882%
2026-04-21	1.5500	1.5800	1.3500	1.3500	0.000%	110	4,999	+233.333%
2026-04-20	1.2500	1.4000	1.2500	1.3500	+12.500%	215	4,999	+233.333%
2026-04-17	1.3000	1.3600	1.2000	1.2000	0.000%	84	5,056	+275.000%
2026-04-16	1.2800	1.2800	1.2000	1.2000	-3.226%	27	5,060	+275.000%
2026-04-15	1.1400	1.2400	1.1400	1.2400	+5.085%	100	5,035	+262.903%
2026-04-14	1.3100	1.3100	1.1800	1.1800	-1.667%	21	4,940	+281.356%
2026-04-13	0.9500	1.2000	0.9500	1.2000	+16.505%	58	4,938	+275.000%
2026-04-10	1.0100	1.0600	1.0100	1.0300	-3.738%	7	4,912	+336.893%
2026-04-09	1.0100	1.0700	1.0000	1.0700	+3.883%	5	4,913	+320.561%
2026-04-08	1.1000	1.1700	1.0000	1.0300	+32.051%	31	4,916	+336.893%
2026-04-07	0.8300	0.8500	0.7800	0.7800	+11.429%	9	4,931	+476.923%
2026-04-06	0.7000	0.7300	0.6800	0.7000	+16.667%	50	4,931	+542.857%
2026-04-02	0.1800	0.6000	0.1800	0.6000	+3.448%	82	4,945	+650.000%
2026-04-01	0.6000	0.6000	0.5800	0.5800	0.000%	43	4,945	+675.862%
2026-03-31	0.5100	0.5800	0.4900	0.5800	+7.407%	94	4,904	+675.862%
2026-03-27	0.5700	0.5800	0.5000	0.5400	-16.923%	342	4,824	+733.333%
2026-03-26	0.6800	0.7000	0.6500	0.6500	-20.732%	25	5,035	+592.308%
2026-03-25	0.8200	0.8200	0.8200	0.8200	+26.154%	1	5,015	+448.780%
2026-03-24	0.6500	0.7500	0.6500	0.6500	-8.451%	70	5,015	+592.308%
2026-03-23	0.7700	0.7700	0.7100	0.7100	-11.250%	40	4,954	+533.803%
2026-03-20	0.9600	0.9600	0.8000	0.8000	-14.894%	12	4,955	+462.500%
2026-03-19	0.9400	0.9400	0.9400	0.9400	-6.000%	10	4,944	+378.723%
2026-03-18	0.8900	1.0000	0.8900	1.0000	+8.696%	6	4,944	+350.000%
2026-03-17	0.9500	0.9500	0.9200	0.9200	-10.680%	15	4,940	+389.130%
2026-03-13	1.0100	1.0300	1.0100	1.0300	+8.421%	2	4,955	+336.893%
2026-03-11	0.9700	0.9700	0.9500	0.9500	-5.000%	2	4,955	+373.684%
2026-03-10	1.0000	1.1100	1.0000	1.0000	-9.091%	14	4,955	+350.000%
2026-03-09	0.9900	1.1000	0.9900	1.1000	0.000%	2	4,951	+309.091%
2026-03-06	1.2000	1.2000	1.1000	1.1000	-6.780%	5	4,988	+309.091%
2026-03-05	1.2000	1.2700	1.1800	1.1800	-15.108%	13	4,989	+281.356%
2026-03-04	1.3500	1.3900	1.3500	1.3900	+27.523%	14	5,001	+223.741%
2026-03-03	1.1000	1.1000	1.0200	1.0900	+28.235%	180	5,008	+312.844%
2026-03-02	0.9100	0.9500	0.8500	0.8500	-10.526%	59	4,918	+429.412%
2026-02-27	0.9500	0.9500	0.9500	0.9500	-5.000%	31	4,909	+373.684%
2026-02-26	0.9700	1.0000	0.9700	1.0000	+17.647%	11	4,898	+350.000%
2026-02-25	0.8500	0.8500	0.8200	0.8500	+14.865%	18	4,902	+429.412%
2026-02-24	0.6500	0.7800	0.6500	0.7400	-7.500%	191	4,902	+508.108%
2026-02-23	0.9800	0.9900	0.8000	0.8000	-20.000%	153	5,069	+462.500%
2026-02-20	1.0600	1.1000	1.0000	1.0000	-13.043%	288	5,075	+350.000%
2026-02-19	1.1200	1.1500	1.0800	1.1500	-3.361%	152	5,243	+291.304%
2026-02-18	1.2300	1.2400	1.0000	1.1900	-3.252%	130	5,145	+278.151%
2026-02-17	1.2500	1.3300	1.1000	1.2300	-3.906%	48	5,233	+265.854%
2026-02-13	1.4000	1.4000	1.2800	1.2800	-3.759%	89	5,219	+251.563%
2026-02-12	1.5000	1.5500	1.2800	1.3300	-1.481%	124	5,219	+238.346%
2026-02-11	1.4800	1.4800	1.2600	1.3500	+12.500%	61	5,227	+233.333%
2026-02-10	1.6000	1.6000	1.2000	1.2000	0.000%	76	5,167	+275.000%
2026-02-09	1.0500	1.2100	1.0000	1.2000	+12.150%	20	5,094	+275.000%
2026-02-06	1.1000	1.1400	1.0000	1.0700	-3.604%	134	5,093	+320.561%
2026-02-05	1.2000	1.2200	1.1100	1.1100	-5.932%	288	5,171	+305.405%
2026-02-04	1.3000	1.3200	1.1800	1.1800	0.000%	359	5,262	+281.356%
2026-02-03	1.3500	1.3500	1.1800	1.1800	-10.606%	46	5,559	+281.356%
2026-02-02	1.2900	1.4100	1.2900	1.3200	-9.589%	225	5,569	+240.909%
2026-01-30	1.5400	1.5900	1.3900	1.4600	-7.595%	239	5,527	+208.219%
2026-01-29	1.5300	1.6600	1.5000	1.5800	+0.637%	81	5,599	+184.810%
2026-01-28	1.6000	1.6900	1.5700	1.5700	-1.258%	67	5,648	+186.624%
2026-01-27	1.8400	1.8400	1.5900	1.5900	-15.873%	71	5,663	+183.019%
2026-01-26	1.8900	1.8900	1.8000	1.8900	+1.613%	15	5,638	+138.095%
2026-01-23	1.8500	1.8800	1.8100	1.8600	-4.615%	33	5,650	+141.935%
2026-01-22	1.8300	1.9500	1.8300	1.9500	+5.978%	58	5,624	+130.769%
2026-01-21	1.8700	1.9000	1.6500	1.8400	-8.000%	385	5,567	+144.565%
2026-01-20	2.3300	2.3300	2.0000	2.0000	-9.091%	37	5,346	+125.000%
2026-01-16	2.4700	2.4700	2.2000	2.2000	-15.385%	40	5,336	+104.545%
2026-01-15	2.2000	2.7600	2.2000	2.6000	+18.182%	44	5,336	+73.077%
2026-01-14	2.3700	2.5000	2.2000	2.2000	-10.204%	71	5,333	+104.545%
2026-01-13	2.6500	2.6500	2.4500	2.4500	-7.547%	31	5,323	+83.673%
2026-01-12	2.6500	2.7000	2.3500	2.6500	+3.922%	101	5,337	+69.811%
2026-01-09	2.8000	2.8000	2.4000	2.5500	+8.511%	166	5,262	+76.471%
2026-01-08	2.3200	2.5300	2.3200	2.3500	+14.078%	228	5,335	+91.489%
2026-01-07	2.1400	2.1400	1.9600	2.0600	+3.000%	33	5,335	+118.447%
2026-01-06	2.2500	2.2500	2.0000	2.0000	-12.281%	4	5,312	+125.000%
2026-01-05	1.9000	2.2800	1.9000	2.2800	+29.545%	192	5,316	+97.368%
2026-01-02	1.5200	1.7600	1.5000	1.7600	+25.714%	88	5,296	+155.682%
2025-12-31	1.4500	1.5000	1.4000	1.4000	-8.497%	109	5,367	+221.429%
2025-12-30	1.5300	1.6000	1.5300	1.5300	-4.375%	15	5,367	+194.118%
2025-12-29	1.7000	1.7000	1.5000	1.6000	-7.514%	145	5,371	+181.250%
2025-12-26	1.7700	1.8000	1.7000	1.7300	-2.260%	77	5,389	+160.116%
2025-12-24	1.7000	1.8000	1.7000	1.7700	+1.143%	23	5,341	+154.237%
2025-12-23	1.8000	1.8000	1.6900	1.7500	-7.895%	126	5,341	+157.143%
2025-12-22	2.0000	2.0000	1.9000	1.9000	0.000%	146	5,236	+136.842%
2025-12-19	1.9000	1.9000	1.9000	1.9000	0.000%	1	5,231	+136.842%
2025-12-18	2.2000	2.2000	1.9000	1.9000	-9.524%	85	5,232	+136.842%
2025-12-17	2.1500	2.2600	2.0800	2.1000	-7.895%	18	5,197	+114.286%
2025-12-16	2.5500	2.5500	2.2800	2.2800	-9.881%	17	5,203	+97.368%
2025-12-15	2.5600	2.5600	2.5300	2.5300	-9.643%	8	5,188	+77.866%
2025-12-12	2.8300	2.8400	2.7700	2.8000	+3.704%	21	5,195	+60.714%
2025-12-11	2.7500	2.7500	2.6500	2.7000	+4.651%	8	5,188	+66.667%
2025-12-10	3.0400	3.0400	2.5800	2.5800	-26.286%	70	5,185	+74.419%
2025-12-09	3.2000	3.5000	3.2000	3.5000	+7.692%	9	5,178	+28.571%
2025-12-05	3.3700	3.3700	3.2500	3.2500	-1.515%	11	5,177	+38.462%
2025-12-04	3.5000	3.5100	3.3000	3.3000	-4.348%	7	5,177	+36.364%
2025-12-03	3.3300	3.4500	3.3300	3.4500	+8.491%	3	5,182	+30.435%
2025-12-02	3.4000	3.4000	3.1800	3.1800	+2.251%	19	5,184	+41.509%
2025-12-01	3.5000	3.5800	3.1100	3.1100	-22.250%	38	5,178	+44.695%
2025-11-28	3.9500	4.0000	3.9400	4.0000	-2.439%	11	5,181	+12.500%
2025-11-26	3.7000	4.2000	3.7000	4.1000	+20.588%	181	5,269	+9.756%
2025-11-25	3.5600	3.5600	3.2400	3.4000	0.000%	20	5,269	+32.353%
2025-11-24	3.0000	3.5800	3.0000	3.4000	+55.963%	66	5,270	+32.353%
2025-11-21	2.1000	2.2500	1.9000	2.1800	-0.909%	54	5,261	+106.422%
2025-11-20	2.5000	2.5000	2.1800	2.2000	-11.647%	87	5,226	+104.545%
2025-11-19	2.5700	2.5700	2.4000	2.4900	-7.090%	18	5,203	+80.723%
2025-11-18	2.3000	2.7200	2.2200	2.6800	+3.475%	30	5,213	+67.910%
2025-11-17	2.6000	2.6000	2.5100	2.5900	+12.609%	91	5,216	+73.745%
2025-11-14	2.1000	2.5500	2.1000	2.3000	0.000%	146	5,197	+95.652%
2025-11-13	2.5000	2.5000	2.2000	2.3000	-17.857%	205	5,218	+95.652%
2025-11-12	2.7500	2.8000	2.6500	2.8000	+3.704%	62	5,251	+60.714%
2025-11-11	2.6500	2.9000	2.6500	2.7000	+1.887%	97	5,217	+66.667%
2025-11-10	3.0000	3.0000	1.8000	2.6500	-26.593%	582	5,220	+69.811%
2025-11-07	3.3000	4.0000	3.0000	3.6100	+9.394%	62	5,104	+24.654%
2025-11-06	4.1000	4.2200	3.3000	3.3000	-8.333%	233	5,096	+36.364%
2025-11-05	3.4000	3.8000	3.4000	3.6000	-5.263%	160	5,083	+25.000%
2025-11-04	3.7700	4.0000	3.7100	3.8000	-5.000%	23	5,023	+18.421%
2025-11-03	4.1000	4.1000	3.7800	4.0000	-2.439%	24	5,015	+12.500%
2025-10-31	4.2400	4.3000	4.0000	4.1000	-3.529%	55	5,015	+9.756%
2025-10-30	4.4400	4.7000	4.2500	4.2500	-8.798%	2,052	5,018	+5.882%
2025-10-29	5.1000	5.1000	4.6000	4.6600	-15.273%	11	5,559	-3.433%
2025-10-28	5.2000	5.5000	4.9500	5.5000	+8.268%	72	5,560	-18.182%
2025-10-27	5.1000	5.1000	5.0000	5.0800	+1.600%	11	5,564	-11.417%
2025-10-24	5.4400	5.7000	5.0000	5.0000	-1.961%	89	5,564	-10.000%
2025-10-23	4.9000	5.1200	4.5300	5.1000	-7.273%	150	5,550	-11.765%
2025-10-22	5.9000	6.0500	5.3000	5.5000	-9.836%	25	5,498	-18.182%
2025-10-21	5.4000	6.4000	5.4000	6.1000	+7.965%	132	5,499	-26.230%
2025-10-20	5.6000	5.7000	5.5000	5.6500	+8.238%	67	5,583	-20.354%
2025-10-17	5.9000	5.9000	4.9700	5.2200	-13.719%	672	5,597	-13.793%
2025-10-16	5.9300	6.8000	5.6000	6.0500	+4.853%	143	5,084	-25.620%
2025-10-15	5.7000	6.0000	5.2900	5.7700	-2.203%	67	5,113	-22.010%
2025-10-14	5.0000	6.4000	5.0000	5.9000	+7.273%	169	5,104	-23.729%
2025-10-13	4.7000	5.5000	4.7000	5.5000	+17.021%	272	5,085	-18.182%
2025-10-10	5.8000	5.8000	4.6000	4.7000	-13.284%	1,791	5,249	-4.255%
2025-10-09	6.0000	6.3000	5.3000	5.4200	-12.581%	246	3,998	-16.974%
2025-10-08	6.9000	6.9000	5.7500	6.2000	-4.908%	148	3,842	-27.419%
2025-10-07	6.4700	7.0000	6.3500	6.5200	+8.667%	393	3,762	-30.982%
2025-10-06	5.5000	6.0500	5.5000	6.0000	+5.263%	260	3,762	-25.000%
2025-10-03	5.0000	5.7000	5.0000	5.7000	+25.828%	432	3,774	-21.053%
2025-10-02	4.3000	4.6000	4.0000	4.5300	+13.250%	44	3,969	-0.662%
2025-10-01	4.3000	4.4000	4.0000	4.0000	-6.977%	94	3,963	+12.500%
2025-09-30	4.5000	4.6200	4.3000	4.3000	-2.273%	21	4,005	+4.651%
2025-09-29	4.0000	4.4500	3.9400	4.4000	+11.675%	98	3,994	+2.273%
2025-09-26	3.9000	4.0000	3.7200	3.9400	+1.026%	17	3,951	+14.213%
2025-09-25	3.9000	3.9000	3.6500	3.9000	-2.500%	116	3,944	+15.385%
2025-09-24	3.7500	4.2000	3.7000	4.0000	+5.263%	139	3,917	+12.500%
2025-09-23	4.2000	4.3400	3.8000	3.8000	-6.863%	61	3,933	+18.421%
2025-09-22	4.2000	4.2000	3.9000	4.0800	-7.273%	119	3,903	+10.294%
2025-09-19	4.4900	4.7000	4.3000	4.4000	+1.149%	70	3,856	+2.273%
2025-09-18	3.7200	4.3500	3.7000	4.3500	+15.385%	167	3,847	+3.448%
2025-09-17	3.7200	3.9000	3.4000	3.7700	-3.333%	132	3,842	+19.363%
2025-09-16	3.8600	4.1000	3.7800	3.9000	-11.364%	265	3,788	+15.385%
2025-09-15	4.2000	4.4100	3.9500	4.4000	-3.930%	726	3,723	+2.273%
2025-09-12	4.2600	4.6000	4.2600	4.5800	0.000%	84	3,826	-1.747%
2025-09-11	4.6800	4.7500	4.5800	4.5800	+0.659%	50	3,817	-1.747%
2025-09-10	4.6000	4.6000	4.2000	4.5500	-9.000%	68	3,807	-1.099%
2025-09-09	5.2000	5.3000	4.8000	5.0000	-1.961%	100	3,794	-10.000%
2025-09-08	4.8000	5.1000	4.8000	5.1000	+7.368%	356	3,758	-11.765%
2025-09-05	4.1000	4.7500	4.1000	4.7500	+11.765%	191	3,817	-5.263%
2025-09-04	4.2100	4.3200	4.1000	4.2500	+6.250%	46	3,872	+5.882%
2025-09-03	3.5000	4.0000	3.5000	4.0000	+17.647%	268	3,874	+12.500%
2025-09-02	3.4300	3.4300	3.1500	3.4000	-7.357%	21	3,827	+32.353%
2025-08-29	3.6100	3.6700	3.6000	3.6700	-3.421%	36	3,853	+22.616%
2025-08-28	3.8000	4.0000	3.8000	3.8000	-2.314%	78	3,853	+18.421%
2025-08-27	4.1000	4.1200	3.8900	3.8900	+0.517%	80	3,834	+15.681%
2025-08-26	3.6000	3.9000	3.5000	3.8700	+5.163%	50	3,860	+16.279%
2025-08-25	4.1000	4.2300	3.6800	3.6800	-1.867%	245	3,842	+22.283%
2025-08-22	3.2000	3.9000	3.2000	3.7500	+10.294%	39	3,719	+20.000%
2025-08-21	3.3000	3.4000	3.3000	3.4000	+4.615%	196	3,711	+32.353%
2025-08-20	3.8000	3.8000	3.2000	3.2500	-16.667%	73	3,692	+38.462%
2025-08-19	4.0000	4.3000	3.5000	3.9000	0.000%	141	3,706	+15.385%
2025-08-18	3.3000	3.9000	3.3000	3.9000	+14.370%	824	3,711	+15.385%
2025-08-15	3.0000	3.5000	3.0000	3.4100	+13.667%	218	4,020	+31.965%
2025-08-14	2.8000	3.0000	2.8000	3.0000	+3.448%	12	3,964	+50.000%
2025-08-13	2.9500	3.0000	2.9000	2.9000	-3.333%	22	3,961	+55.172%
2025-08-12	3.3200	3.4000	3.0000	3.0000	-13.043%	29	3,982	+50.000%
2025-08-11	3.3000	3.7000	3.2600	3.4500	+2.985%	42	3,984	+30.435%
2025-08-08	3.3000	3.3500	3.2000	3.3500	+4.688%	37	3,984	+34.328%
2025-08-07	3.2800	3.4200	3.1000	3.2000	+3.226%	83	3,964	+40.625%
2025-08-06	2.5000	3.1000	2.2000	3.1000	+8.772%	160	3,957	+45.161%
2025-08-05	2.9000	2.9200	2.7800	2.8500	-1.042%	386	4,024	+57.895%
2025-08-04	2.8700	3.1000	2.8000	2.8800	+4.727%	512	3,995	+56.250%
2025-08-01	2.8500	3.0000	2.5000	2.7500	-9.241%	53	3,646	+63.636%
2025-07-31	3.1600	3.4000	3.0300	3.0300	-2.258%	60	3,664	+48.515%
2025-07-30	3.0800	3.3000	3.0800	3.1000	-0.322%	109	3,644	+45.161%
2025-07-29	3.2500	3.2500	3.1000	3.1100	-8.529%	508	3,743	+44.695%
2025-07-28	3.3000	3.4000	3.1200	3.4000	0.000%	85	3,820	+32.353%
2025-07-25	3.4000	3.5000	3.2600	3.4000	0.000%	79	3,826	+32.353%
2025-07-24	4.0500	4.0500	3.3000	3.4000	-17.073%	284	3,773	+32.353%
2025-07-23	3.5000	4.1000	3.5000	4.1000	+13.260%	304	3,610	+9.756%
2025-07-22	3.0000	3.6200	2.9700	3.6200	+3.429%	744	3,347	+24.309%
2025-07-21	3.5000	4.1000	3.4900	3.5000	+3.245%	169	3,506	+28.571%
2025-07-18	3.6000	3.7000	3.1000	3.3900	-3.143%	746	3,459	+32.743%
2025-07-17	3.8200	3.8200	3.5000	3.5000	-10.714%	242	3,282	+28.571%
2025-07-16	3.8000	3.9200	3.6100	3.9200	+3.158%	104	3,052	+14.796%
2025-07-15	3.9000	4.3000	3.7200	3.8000	-5.000%	223	3,063	+18.421%
2025-07-14	3.8000	4.0200	3.7000	4.0000	+8.108%	143	2,885	+12.500%
2025-07-11	4.0200	4.0200	3.5500	3.7000	-7.731%	391	2,787	+21.622%
2025-07-10	3.9000	4.1700	3.9000	4.0100	+1.519%	42	2,557	+12.219%
2025-07-09	4.6000	4.6000	3.9500	3.9500	-8.140%	139	2,546	+13.924%
2025-07-08	5.0000	5.0000	4.3000	4.3000	-14.000%	83	2,420	+4.651%
2025-07-07	4.5400	5.0000	4.4000	5.0000	+10.865%	46	2,394	-10.000%
2025-07-03	4.8000	4.8000	4.3600	4.5100	+1.121%	56	2,333	-0.222%
2025-07-02	4.0000	5.0000	3.8000	4.4600	-22.435%	427	2,333	+0.897%
2025-07-01	6.0000	6.4000	5.4000	5.7500	-7.258%	42	2,028	-21.739%
2025-06-30	6.2000	6.4000	5.7000	6.2000	+7.081%	80	2,060	-27.419%
2025-06-27	5.7900	5.7900	5.7900	5.7900	+5.850%	4	2,015	-22.280%
2025-06-26	5.8000	6.3000	5.3700	5.4700	+5.192%	39	2,019	-17.733%
2025-06-25	5.6000	5.6000	5.0000	5.2000	-7.143%	157	2,009	-13.462%
2025-06-24	5.0000	5.7200	4.8000	5.6000	-1.754%	230	2,047	-19.643%
2025-06-23	5.6700	6.3800	5.3600	5.7000	-12.308%	213	1,913	-21.053%
2025-06-20	6.2000	7.2000	6.0800	6.5000	+41.921%	644	1,810	-30.769%
2025-06-18	3.8100	5.2000	3.7000	4.5800	+43.574%	57	1,737	-1.747%
2025-06-17	3.3000	3.6000	3.1900	3.1900	+27.600%	45	1,737	+41.066%
2025-06-16	2.7000	2.7000	2.5000	2.5000	+2.459%	19	1,737	+80.000%
2025-06-13	2.4100	2.4400	2.4100	2.4400	-3.557%	10	1,751	+84.426%
2025-06-12	4.2000	4.2000	2.3500	2.5300	+3.265%	81	1,749	+77.866%
2025-06-11	2.6700	2.8000	2.4500	2.4500	-10.909%	44	1,729	+83.673%
2025-06-10	2.7500	2.7500	2.5800	2.7500	-3.846%	107	1,729	+63.636%
2025-06-09	3.0300	3.1000	2.8600	2.8600	-4.667%	64	1,762	+57.343%
2025-06-06	3.3000	3.5000	3.0000	3.0000	+1.695%	24	1,706	+50.000%
2025-06-05	2.3500	3.3500	2.3500	2.9500	+37.850%	289	1,699	+52.542%
2025-06-04	2.1500	2.2500	2.1400	2.1400	-6.140%	9	1,514	+110.280%
2025-06-03	2.5500	2.5500	2.1500	2.2800	+3.636%	10	1,514	+97.368%
2025-06-02	1.9500	3.1000	1.9000	2.2000	+12.821%	84	1,511	+104.545%
2025-05-30	2.0500	2.0500	1.9500	1.9500	0.000%	12	1,432	+130.769%
2025-05-29	2.0000	2.0000	1.9000	1.9500	-5.340%	268	1,430	+130.769%
2025-05-28	2.0500	2.0700	2.0000	2.0600	-8.850%	57	1,173	+118.447%
2025-05-27	2.1700	2.3000	2.1700	2.2600	+13.000%	11	1,131	+99.115%
2025-05-23	1.9900	2.0000	1.9000	2.0000	-6.542%	88	1,130	+125.000%
2025-05-22	2.0400	2.1400	2.0400	2.1400	-4.889%	17	1,130	+110.280%
2025-05-21	2.3500	2.6000	2.1500	2.2500	-20.775%	108	1,118	+100.000%
2025-05-20	5.1000	5.1000	2.8400	2.8400	-3.729%	6	1,079	+58.451%
2025-05-19	3.2000	3.2000	2.9000	2.9500	-7.813%	58	1,083	+52.542%
2025-05-16	2.9000	3.2000	2.9000	3.2000	+16.364%	30	1,030	+40.625%
2025-05-15	2.5000	2.7500	2.5000	2.7500	+5.769%	28	1,019	+63.636%
2025-05-14	2.2000	2.6000	2.2000	2.6000	-5.455%	16	995	+73.077%
2025-05-13	2.5000	2.7500	2.4900	2.7500	+5.769%	104	986	+63.636%
2025-05-12	2.9000	2.9000	2.6000	2.6000	-4.059%	101	917	+73.077%
2025-05-09	3.0100	3.0100	2.7100	2.7100	-12.581%	12	832	+66.052%
2025-05-08	3.3200	3.5000	3.0000	3.1000	+3.679%	57	832	+45.161%
2025-05-07	2.4900	2.9900	2.4900	2.9900	+83.436%	26	839	+50.502%
2025-05-06	1.6300	1.6300	1.6300	1.6300	-2.976%	1	849	+176.074%
2025-05-02	1.6800	1.6800	1.6800	1.6800	-1.754%	4	849	+167.857%
2025-05-01	1.7100	1.7100	1.7100	1.7100	+17.931%	30	848	+163.158%
2025-04-30	1.4500	1.4500	1.4500	1.4500	+11.538%	8	878	+210.345%
2025-04-28	1.3000	1.3000	1.3000	1.3000	+5.691%	5	878	+246.154%
2025-04-25	1.2000	1.2300	1.2000	1.2300	+10.811%	14	878	+265.854%
2025-04-24	1.1100	1.1100	1.1100	1.1100	-5.932%	5	878	+305.405%
2025-04-23	1.1800	1.1800	1.1800	1.1800	+9.259%	3	878	+281.356%
2025-04-17	1.1500	1.1500	1.0800	1.0800	-21.168%	16	866	+316.667%
2025-04-16	1.3700	1.3700	1.3700	1.3700	+24.545%	10	866	+228.467%
2025-04-14	1.3500	1.3500	1.1000	1.1000	-24.138%	5	874	+309.091%
2025-04-08	1.6100	1.6100	1.4500	1.4500	-17.143%	16	871	+210.345%
2025-04-07	1.6500	1.8800	1.6400	1.7500	+2.941%	25	856	+157.143%
2025-04-04	1.6900	1.7000	1.6900	1.7000	-5.556%	6	856	+164.706%
2025-04-01	2.0000	2.0000	1.8000	1.8000	-10.000%	5	856	+150.000%
2025-03-27	2.0000	2.0000	2.0000	2.0000	-13.043%	1	856	+125.000%
2025-03-25	2.3000	2.3000	2.3000	2.3000	-0.433%	1	855	+95.652%
2025-03-21	2.3100	2.3100	2.3100	2.3100	+2.667%	16	855	+94.805%
2025-03-17	2.3000	2.4500	2.0000	2.2500	-1.316%	11	855	+100.000%
2025-03-14	2.2800	2.2800	2.2800	2.2800	-0.870%	32	855	+97.368%
2025-03-13	2.3800	2.3800	2.3000	2.3000	-23.333%	6	847	+95.652%

.dark-mode .mcSdWv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mcSdWv{ color: #333333; background-color: white; border: 2px solid #333333; }OSCR20270115C30OSCR Jan 15 2027 30.00 Call (OSCR270115C00030000)option OPRA

OSCR20270115C30
OSCR Jan 15 2027 30.00 Call (OSCR270115C00030000)
option OPRA