Dark

OSCR20270115C35
OSCR Jan 15 2027 35.00 Call (OSCR270115C00035000)
option OPRA

EOD

Oct 1, 2026

2.75-15.644%(-0.51)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.8700	3.1400	2.7500	2.7500	-15.644%	28	25,691	0.000%
2026-09-30	2.8000	3.2700	2.8000	3.2600	+20.295%	19	25,693	-15.644%
2026-09-29	2.8100	2.8100	2.5900	2.7100	-3.559%	13	25,709	+1.476%
2026-09-28	2.6200	2.9700	2.6200	2.8100	+4.074%	23	25,719	-2.135%
2026-09-25	2.5000	2.8200	2.5000	2.7000	+6.299%	24	25,725	+1.852%
2026-09-24	2.9400	2.9400	2.3000	2.5400	-22.324%	120	25,716	+8.268%
2026-09-23	3.2500	3.3900	3.2500	3.2700	-0.608%	12	25,746	-15.902%
2026-09-22	3.4000	3.4000	2.8000	3.2900	-7.324%	954	25,745	-16.413%
2026-09-21	3.4200	3.9700	3.4200	3.5500	-8.031%	53	26,007	-22.535%
2026-09-18	4.3300	4.3600	3.7000	3.8600	-12.867%	52	26,025	-28.756%
2026-09-17	4.6100	5.2000	4.1000	4.4300	+8.049%	68	26,034	-37.923%
2026-09-16	4.6000	4.6400	3.8500	4.1000	-5.747%	77	26,044	-32.927%
2026-09-15	4.8300	5.0000	4.3500	4.3500	-19.295%	68	26,060	-36.782%
2026-09-14	4.9000	5.6000	4.6500	5.3900	+17.174%	101	26,060	-48.980%
2026-09-11	5.2000	5.3000	4.6000	4.6000	0.000%	137	26,078	-40.217%
2026-09-10	4.5500	5.0000	4.1000	4.6000	+14.144%	35	26,080	-40.217%
2026-09-09	4.0900	4.0900	3.6000	4.0300	-13.333%	68	26,089	-31.762%
2026-09-08	4.8000	5.0000	4.4000	4.6500	+3.333%	131	26,109	-40.860%
2026-09-04	4.4500	4.5000	4.1700	4.5000	0.000%	56	26,123	-38.889%
2026-09-03	3.9500	4.5000	3.8500	4.5000	+24.309%	61	26,123	-38.889%
2026-09-02	3.4600	3.8000	3.4500	3.6200	+9.366%	75	26,129	-24.033%
2026-09-01	3.5300	3.5300	3.0500	3.3100	-5.966%	41	26,134	-16.918%
2026-08-31	3.6000	3.6000	3.3500	3.5200	-12.000%	57	26,142	-21.875%
2026-08-28	3.3300	4.0400	3.3300	4.0000	+12.676%	77	26,176	-31.250%
2026-08-27	4.0500	4.0800	3.5500	3.5500	-14.663%	333	26,215	-22.535%
2026-08-26	4.4000	4.8500	4.1200	4.1600	+3.483%	41	26,221	-33.894%
2026-08-25	4.4100	4.4100	3.8000	4.0200	-11.648%	217	26,214	-31.592%
2026-08-24	5.0000	5.5200	4.5200	4.5500	-1.087%	476	26,258	-39.560%
2026-08-21	4.3000	4.6000	4.1300	4.6000	-7.071%	76	26,178	-40.217%
2026-08-20	4.9800	5.6300	4.5500	4.9500	+5.319%	268	26,186	-44.444%
2026-08-19	4.0100	4.7000	4.0100	4.7000	+2.174%	34	26,204	-41.489%
2026-08-18	4.7000	4.8000	4.6000	4.6000	+7.477%	51	26,205	-40.217%
2026-08-17	4.3400	4.6500	4.1000	4.2800	-16.078%	142	26,232	-35.748%
2026-08-14	4.7200	5.4100	4.6000	5.1000	+32.468%	663	26,264	-46.078%
2026-08-13	4.0000	4.0000	3.6000	3.8500	+6.944%	60	26,535	-28.571%
2026-08-12	3.2500	3.7200	3.1700	3.6000	+18.421%	81	26,560	-23.611%
2026-08-11	2.7900	3.0400	2.7500	3.0400	+0.662%	22	26,583	-9.539%
2026-08-10	3.4000	3.4000	3.0200	3.0200	-3.514%	21	26,582	-8.940%
2026-08-07	2.4600	3.3000	2.3200	3.1300	+17.228%	149	26,582	-12.141%
2026-08-06	3.0000	3.2500	2.4100	2.6700	-43.789%	422	26,624	+2.996%
2026-08-05	5.1000	5.1800	4.7500	4.7500	-5.941%	36	26,580	-42.105%
2026-08-04	5.0100	5.0500	4.8000	5.0500	+1.000%	130	26,597	-45.545%
2026-08-03	4.9900	5.1000	4.9000	5.0000	-5.660%	105	26,606	-45.000%
2026-07-31	4.9500	5.4200	4.9500	5.3000	+0.952%	20	26,616	-48.113%
2026-07-30	5.0000	5.6000	4.9500	5.2500	+0.962%	64	26,617	-47.619%
2026-07-29	5.0500	5.3500	5.0500	5.2000	-7.638%	146	26,648	-47.115%
2026-07-28	4.1300	5.6300	3.8000	5.6300	+37.317%	50	26,702	-51.155%
2026-07-27	4.1000	4.3100	4.1000	4.1000	+6.494%	11	26,706	-32.927%
2026-07-24	4.2500	4.2500	3.8500	3.8500	-9.412%	6	26,701	-28.571%
2026-07-23	4.4500	4.4500	4.0700	4.2500	-10.148%	49	26,702	-35.294%
2026-07-22	5.0000	5.0000	4.7000	4.7300	-9.213%	34	26,702	-41.860%
2026-07-21	5.1900	5.3000	5.1900	5.2100	+8.542%	54	26,735	-47.217%
2026-07-20	4.7200	4.8000	4.6500	4.8000	+5.495%	146	26,747	-42.708%
2026-07-17	4.2500	4.6000	4.2500	4.5500	+3.409%	61	26,892	-39.560%
2026-07-16	5.6500	5.6500	4.4000	4.4000	-23.478%	34	26,845	-37.500%
2026-07-15	5.5500	5.7500	5.5500	5.7500	+3.604%	4	26,848	-52.174%
2026-07-14	6.3500	6.3500	5.2000	5.5500	-7.500%	50	26,848	-50.450%
2026-07-13	5.4000	6.1500	5.4000	6.0000	+7.143%	33	26,855	-54.167%
2026-07-10	5.7600	5.7900	5.4900	5.6000	-3.282%	5,077	26,848	-50.893%
2026-07-09	5.7100	6.1500	5.7000	5.7900	-3.500%	11	29,165	-52.504%
2026-07-08	6.2000	6.4000	5.7200	6.0000	-0.826%	27	29,171	-54.167%
2026-07-07	6.4600	6.7000	6.0500	6.0500	-2.419%	16	29,177	-54.545%
2026-07-06	6.3000	6.6000	5.9500	6.2000	-4.615%	244	29,181	-55.645%
2026-07-02	6.7500	7.2500	6.2500	6.5000	-1.664%	132	29,258	-57.692%
2026-07-01	4.9500	6.6100	4.9500	6.6100	+45.275%	244	29,258	-58.396%
2026-06-30	4.5000	4.7000	4.2500	4.5500	-9.000%	33	29,188	-39.560%
2026-06-29	5.0500	5.5000	4.7500	5.0000	-0.398%	17	29,187	-45.000%
2026-06-26	4.6000	5.3300	4.6000	5.0200	+8.894%	535	29,190	-45.219%
2026-06-25	4.3500	4.7500	4.3000	4.6100	-0.860%	676	29,247	-40.347%
2026-06-24	5.3000	5.5100	4.5500	4.6500	-13.084%	15	29,625	-40.860%
2026-06-23	4.6500	5.4000	4.6500	5.3500	+13.830%	367	29,619	-48.598%
2026-06-22	4.8000	5.1200	4.7000	4.7000	+0.858%	226	29,619	-41.489%
2026-06-18	4.4800	4.6600	4.3000	4.6600	+1.304%	30	29,859	-40.987%
2026-06-17	5.0000	5.2000	4.6000	4.6000	-1.075%	270	29,859	-40.217%
2026-06-16	5.3000	5.3200	4.6000	4.6500	-7.000%	20	29,859	-40.860%
2026-06-15	4.4000	5.0000	4.3500	5.0000	+4.167%	2,064	30,567	-45.000%
2026-06-12	4.9000	4.9800	4.5000	4.8000	-12.249%	238	30,567	-42.708%
2026-06-11	4.4300	5.5000	4.4100	5.4700	+20.220%	2,340	30,567	-49.726%
2026-06-10	5.1500	5.3600	4.3900	4.5500	+1.790%	3,675	30,660	-39.560%
2026-06-09	4.8000	5.0000	3.9500	4.4700	-5.096%	6,082	33,132	-38.479%
2026-06-08	3.0500	4.7500	3.0500	4.7100	+51.447%	5,821	32,519	-41.614%
2026-06-05	3.0000	3.3000	2.7200	3.1100	+11.071%	433	34,145	-11.576%
2026-06-04	2.1600	2.8000	2.1600	2.8000	+57.303%	181	34,205	-1.786%
2026-06-03	1.9500	1.9500	1.6000	1.7800	-8.718%	175	34,317	+54.494%
2026-06-02	2.4000	2.5700	1.8100	1.9500	-25.287%	107	34,349	+41.026%
2026-06-01	2.6000	2.8000	2.3500	2.6100	+13.478%	190	34,306	+5.364%
2026-05-29	2.1400	2.3400	2.0000	2.3000	-1.288%	185	34,385	+19.565%
2026-05-28	2.0800	2.5500	2.0800	2.3300	+7.373%	94	34,490	+18.026%
2026-05-27	2.4500	2.4500	2.1700	2.1700	-1.810%	144	34,576	+26.728%
2026-05-26	2.0500	2.5300	2.0500	2.2100	-5.957%	156	34,659	+24.434%
2026-05-22	2.3300	2.4600	2.1000	2.3500	+0.858%	157	34,650	+17.021%
2026-05-21	2.7300	2.8000	2.2000	2.3300	-14.338%	1,218	34,430	+18.026%
2026-05-20	3.2000	3.2000	2.7200	2.7200	-15.000%	367	34,430	+1.103%
2026-05-19	3.3000	3.6000	3.1100	3.2000	-11.111%	100	34,041	-14.063%
2026-05-18	2.5300	3.6600	2.5300	3.6000	+48.760%	793	34,041	-23.611%
2026-05-15	2.1400	2.6500	2.1400	2.4200	-0.412%	714	34,041	+13.636%
2026-05-14	2.8000	2.8000	2.3000	2.4300	-4.706%	1,811	33,741	+13.169%
2026-05-13	2.2100	2.8200	2.2100	2.5500	-1.923%	1,960	32,906	+7.843%
2026-05-12	1.8900	2.6500	1.8900	2.6000	+31.313%	515	32,906	+5.769%
2026-05-11	1.7400	2.0200	1.6500	1.9800	+13.143%	304	32,906	+38.889%
2026-05-08	1.7100	1.7500	1.4500	1.7500	+2.941%	240	32,910	+57.143%
2026-05-07	1.4500	1.7500	1.4500	1.7000	+14.865%	444	32,913	+61.765%
2026-05-06	1.3000	1.5500	1.1900	1.4800	+28.696%	268	32,956	+85.811%
2026-05-05	1.2000	1.3000	1.1500	1.1500	-9.449%	25	32,933	+139.130%
2026-05-04	1.3500	1.3500	1.2200	1.2700	-5.224%	43	32,942	+116.535%
2026-05-01	1.3600	1.3800	1.2000	1.3400	0.000%	62	32,948	+105.224%
2026-04-30	1.1900	1.3500	1.0400	1.3400	+16.522%	129	32,948	+105.224%
2026-04-29	1.2000	1.2100	1.1300	1.1500	-9.449%	186	32,997	+139.130%
2026-04-28	1.1500	1.3200	1.1500	1.2700	+13.393%	1,117	33,035	+116.535%
2026-04-27	1.1000	1.2000	1.1000	1.1200	+4.673%	85	33,137	+145.536%
2026-04-24	0.9700	1.0700	0.9700	1.0700	+1.905%	10	33,157	+157.009%
2026-04-23	0.9500	1.0500	0.9300	1.0500	+10.526%	227	33,164	+161.905%
2026-04-22	0.9500	0.9700	0.9500	0.9500	+5.556%	26	33,331	+189.474%
2026-04-21	1.0800	1.2200	0.9000	0.9000	-10.891%	127	33,244	+205.556%
2026-04-20	0.9000	1.0100	0.9000	1.0100	+18.824%	42	33,244	+172.277%
2026-04-17	0.9000	0.9400	0.8500	0.8500	+3.659%	118	33,282	+223.529%
2026-04-16	0.9000	0.9000	0.8000	0.8200	+1.235%	10	33,212	+235.366%
2026-04-15	0.8200	0.8500	0.8000	0.8100	-3.571%	46	33,217	+239.506%
2026-04-14	0.9000	0.9000	0.8400	0.8400	0.000%	38	33,177	+227.381%
2026-04-13	0.7500	0.9000	0.7400	0.8400	+12.000%	81	33,175	+227.381%
2026-04-10	0.7500	0.7500	0.7400	0.7500	+7.143%	237	33,172	+266.667%
2026-04-09	0.7600	0.7600	0.7000	0.7000	-2.778%	32	33,167	+292.857%
2026-04-08	0.7100	0.9900	0.7100	0.7200	+20.000%	90	33,150	+281.944%
2026-04-07	0.5500	0.6000	0.5400	0.6000	+11.111%	25	33,135	+358.333%
2026-04-06	0.4300	0.5400	0.4300	0.5400	+28.571%	11	33,136	+409.259%
2026-04-02	0.4000	0.4200	0.4000	0.4200	+2.439%	51	33,193	+554.762%
2026-04-01	0.4100	0.4100	0.4100	0.4100	-4.651%	7	33,193	+570.732%
2026-03-31	0.3600	0.4300	0.3600	0.4300	+7.500%	86	33,200	+539.535%
2026-03-30	0.3700	0.4300	0.3400	0.4000	0.000%	143	33,143	+587.500%
2026-03-27	0.4700	0.4800	0.3800	0.4000	-14.894%	60	33,117	+587.500%
2026-03-26	0.5000	0.5000	0.4700	0.4700	-2.083%	3	33,070	+485.106%
2026-03-25	0.4500	0.5000	0.4500	0.4800	-12.727%	3	33,069	+472.917%
2026-03-24	0.5000	0.5500	0.5000	0.5500	+12.245%	2	33,069	+400.000%
2026-03-23	0.5000	0.5000	0.4900	0.4900	-12.500%	5	33,069	+461.224%
2026-03-20	0.6700	0.6700	0.5600	0.5600	-17.647%	52	33,074	+391.071%
2026-03-19	0.6500	0.6800	0.6500	0.6800	-2.857%	21	33,042	+304.412%
2026-03-18	0.6500	0.7000	0.6500	0.7000	0.000%	48	33,043	+292.857%
2026-03-16	0.7200	0.7200	0.7000	0.7000	-2.778%	9	33,071	+292.857%
2026-03-13	0.7200	0.7200	0.7200	0.7200	+2.857%	75	33,080	+281.944%
2026-03-12	0.7800	0.7800	0.6700	0.7000	0.000%	12	33,080	+292.857%
2026-03-11	0.6500	0.7100	0.6500	0.7000	-4.110%	25	33,081	+292.857%
2026-03-10	0.7200	0.7700	0.7200	0.7300	-18.889%	18	33,066	+276.712%
2026-03-09	0.8100	0.9000	0.7400	0.9000	-7.216%	48	33,068	+205.556%
2026-03-06	0.8200	0.9700	0.7700	0.9700	+7.778%	106	33,071	+183.505%
2026-03-05	1.0500	1.0500	0.8500	0.9000	-17.431%	33	33,055	+205.556%
2026-03-04	0.8300	1.0900	0.8300	1.0900	+51.389%	68	33,057	+152.294%
2026-03-03	0.7100	0.7200	0.7000	0.7200	+1.408%	10	33,097	+281.944%
2026-03-02	0.7400	0.8000	0.7100	0.7100	-6.579%	13	33,107	+287.324%
2026-02-27	0.7000	0.8600	0.7000	0.7600	+1.333%	98	33,106	+261.842%
2026-02-26	0.7300	0.7500	0.7300	0.7500	+19.048%	11	33,109	+266.667%
2026-02-25	0.5800	0.6500	0.5800	0.6300	+14.545%	25	33,100	+336.508%
2026-02-24	0.5800	0.6100	0.4800	0.5500	-6.780%	66	33,100	+400.000%
2026-02-23	0.7200	0.7400	0.5700	0.5900	-21.333%	296	33,066	+366.102%
2026-02-20	0.8000	0.8500	0.7500	0.7500	-11.765%	37	33,176	+266.667%
2026-02-19	0.8300	0.8500	0.8300	0.8500	-6.593%	58	33,139	+223.529%
2026-02-18	0.9000	1.0000	0.8900	0.9100	-4.211%	95	33,138	+202.198%
2026-02-17	0.8000	0.9500	0.8000	0.9500	-6.863%	5	33,130	+189.474%
2026-02-13	0.9700	1.0500	0.9000	1.0200	+2.000%	34	33,143	+169.608%
2026-02-12	1.1200	1.2000	1.0000	1.0000	0.000%	195	33,143	+175.000%
2026-02-11	1.7100	1.7100	0.8800	1.0000	+13.636%	82	33,263	+175.000%
2026-02-10	1.1500	1.1500	0.8800	0.8800	-7.368%	1,323	33,265	+212.500%
2026-02-09	0.8300	0.9500	0.7700	0.9500	+11.765%	44	33,078	+189.474%
2026-02-06	0.8500	0.9000	0.8000	0.8500	-1.163%	102	33,077	+223.529%
2026-02-05	0.9000	0.9700	0.8600	0.8600	-6.522%	6,709	33,075	+219.767%
2026-02-04	0.9800	1.1000	0.8800	0.9200	-3.158%	10,625	26,667	+198.913%
2026-02-03	0.9900	1.0000	0.8100	0.9500	-4.040%	5,064	16,979	+189.474%
2026-02-02	1.0000	1.0800	0.9700	0.9900	-6.604%	141	12,911	+177.778%
2026-01-30	1.0500	1.1200	1.0500	1.0600	-7.826%	33	12,911	+159.434%
2026-01-29	1.1700	1.1700	1.1000	1.1500	-7.258%	86	12,912	+139.130%
2026-01-28	1.2500	1.4200	1.1900	1.2400	-0.800%	96	12,930	+121.774%
2026-01-27	1.2700	1.3000	1.2000	1.2500	-10.714%	101	12,912	+120.000%
2026-01-26	1.4500	1.4700	1.3900	1.4000	-2.098%	50	12,922	+96.429%
2026-01-23	1.4000	1.5200	1.4000	1.4300	-2.721%	42	12,919	+92.308%
2026-01-22	1.4300	1.4800	1.3800	1.4700	+2.797%	33	12,921	+87.075%
2026-01-21	1.4500	1.4700	1.2600	1.4300	-10.063%	69	12,889	+92.308%
2026-01-20	1.6000	1.8400	1.5900	1.5900	-3.636%	450	12,838	+72.956%
2026-01-16	1.8500	1.9000	1.6500	1.6500	-17.500%	53	12,607	+66.667%
2026-01-15	1.6300	2.1500	1.6000	2.0000	+17.647%	498	12,607	+37.500%
2026-01-14	1.9400	2.0000	1.7000	1.7000	-12.371%	62	12,453	+61.765%
2026-01-13	2.0900	2.0900	1.9000	1.9400	+2.105%	11	12,419	+41.753%
2026-01-12	2.0000	2.0400	1.8100	1.9000	-5.473%	34	12,419	+44.737%
2026-01-09	2.0600	2.1700	1.9600	2.0100	+8.065%	220	12,417	+36.816%
2026-01-08	1.8900	1.8900	1.8000	1.8600	+16.981%	14	12,464	+47.849%
2026-01-07	1.5900	1.5900	1.4800	1.5900	-3.636%	18	12,473	+72.956%
2026-01-06	1.7000	1.7000	1.6500	1.6500	+1.227%	13	12,472	+66.667%
2026-01-05	1.5400	1.7900	1.5400	1.6300	+39.316%	160	12,464	+68.712%
2026-01-02	1.1700	1.1700	1.1700	1.1700	+11.429%	2	12,535	+135.043%
2025-12-31	1.8800	1.8800	1.0500	1.0500	-8.696%	461	12,962	+161.905%
2025-12-30	1.2000	1.2000	1.1200	1.1500	-8.000%	25	12,962	+139.130%
2025-12-29	1.3000	1.3000	1.1500	1.2500	-6.015%	75	12,967	+120.000%
2025-12-26	1.2000	1.3400	1.2000	1.3300	-1.481%	19	12,947	+106.767%
2025-12-24	1.3000	1.4500	1.3000	1.3500	+0.746%	36	12,976	+103.704%
2025-12-23	1.4000	1.4500	1.3400	1.3400	-11.258%	75	12,976	+105.224%
2025-12-22	1.4000	1.5500	1.4000	1.5100	+0.667%	230	12,954	+82.119%
2025-12-19	1.4000	1.6500	1.4000	1.5000	0.000%	75	12,836	+83.333%
2025-12-18	1.7500	1.7500	1.5000	1.5000	-9.091%	22	12,850	+83.333%
2025-12-17	1.7100	1.8100	1.6500	1.6500	-2.941%	22	12,837	+66.667%
2025-12-16	1.9000	1.9400	1.7000	1.7000	-17.073%	142	12,836	+61.765%
2025-12-15	2.1000	2.1000	2.0500	2.0500	-4.651%	63	12,750	+34.146%
2025-12-12	2.2100	2.3000	1.8500	2.1500	+2.381%	25	12,751	+27.907%
2025-12-11	2.1900	2.2700	2.1000	2.1000	-2.326%	18	12,752	+30.952%
2025-12-10	2.4500	2.4500	2.1000	2.1500	-18.561%	10	12,741	+27.907%
2025-12-09	2.6600	2.9000	2.5000	2.6400	-9.589%	10	12,735	+4.167%
2025-12-08	2.5900	2.9200	2.4300	2.9200	+10.189%	63	12,734	-5.822%
2025-12-05	2.8700	2.8700	2.6200	2.6500	-5.357%	34	12,711	+3.774%
2025-12-04	2.7500	3.0700	2.7500	2.8000	-1.754%	27	12,724	-1.786%
2025-12-03	2.7500	2.9500	2.7500	2.8500	-1.724%	20	12,719	-3.509%
2025-12-02	2.7100	2.9000	2.3000	2.9000	+9.434%	61	12,723	-5.172%
2025-12-01	2.9500	3.0000	2.2000	2.6500	-19.697%	33	12,717	+3.774%
2025-11-28	3.3000	3.3000	3.1000	3.3000	+3.125%	544	12,708	-16.667%
2025-11-26	2.9500	3.4000	2.9500	3.2000	+14.286%	354	12,819	-14.063%
2025-11-25	2.9000	2.9800	2.7000	2.8000	+3.704%	20	12,819	-1.786%
2025-11-24	2.6000	2.8500	2.4900	2.7000	+53.409%	152	12,812	+1.852%
2025-11-21	1.7500	1.8500	1.5500	1.7600	+0.571%	101	12,867	+56.250%
2025-11-20	1.9500	1.9800	1.7400	1.7500	-11.168%	337	12,803	+57.143%
2025-11-19	2.0900	2.1000	1.8500	1.9700	-9.217%	1,995	12,917	+39.594%
2025-11-18	1.9000	2.2200	1.8500	2.1700	+7.426%	91	12,457	+26.728%
2025-11-17	1.9300	2.1500	1.9300	2.0200	+6.316%	418	12,435	+36.139%
2025-11-14	1.8500	2.0500	1.6000	1.9000	-1.042%	179	12,704	+44.737%
2025-11-13	2.1500	2.1500	1.9000	1.9200	-14.667%	220	12,697	+43.229%
2025-11-12	2.2500	2.3500	2.2000	2.2500	0.000%	349	12,691	+22.222%
2025-11-11	2.2000	2.4500	2.2000	2.2500	+2.273%	2,546	12,569	+22.222%
2025-11-10	2.3500	2.5000	2.1100	2.2000	-33.333%	844	14,072	+25.000%
2025-11-07	2.6400	3.3000	2.5900	3.3000	+17.857%	135	13,353	-16.667%
2025-11-06	3.5000	3.9000	2.8000	2.8000	-9.677%	563	13,345	-1.786%
2025-11-05	3.0000	3.2000	2.9000	3.1000	+3.333%	51	12,886	-11.290%
2025-11-04	3.3000	3.3000	3.0000	3.0000	-7.121%	250	12,900	-8.333%
2025-11-03	3.3000	3.6000	3.0000	3.2300	-7.714%	145	12,840	-14.861%
2025-10-31	3.7000	3.7000	3.3000	3.5000	+9.375%	172	12,840	-21.429%
2025-10-30	3.8500	3.8500	3.2000	3.2000	-20.000%	256	12,779	-14.063%
2025-10-29	4.1900	4.3000	4.0000	4.0000	-6.977%	216	12,613	-31.250%
2025-10-28	4.4500	4.5000	4.2800	4.3000	-0.463%	22	12,579	-36.047%
2025-10-27	4.3000	4.5000	4.2000	4.3200	+0.465%	158	12,512	-36.343%
2025-10-24	4.5000	4.8000	4.3000	4.3000	-2.273%	97	12,512	-36.047%
2025-10-23	4.2500	4.4000	3.9000	4.4000	-8.142%	193	12,509	-37.500%
2025-10-22	5.4000	5.4000	4.4000	4.7900	-11.296%	294	12,400	-42.589%
2025-10-21	4.9000	5.4000	4.6000	5.4000	+14.894%	226	12,571	-49.074%
2025-10-20	4.6000	4.9000	4.5000	4.7000	+6.818%	135	12,698	-41.489%
2025-10-17	5.0000	5.0000	4.1500	4.4000	-12.000%	240	12,722	-37.500%
2025-10-16	5.0100	5.9000	4.8000	5.0000	+2.459%	316	12,681	-45.000%
2025-10-15	5.0000	5.0000	4.4000	4.8800	-2.400%	88	12,821	-43.648%
2025-10-14	4.5000	5.5000	4.5000	5.0000	+8.696%	90	12,778	-45.000%
2025-10-13	4.0300	4.6000	3.5000	4.6000	+15.000%	280	12,739	-40.217%
2025-10-10	4.7000	5.2000	3.8000	4.0000	-11.504%	908	12,762	-31.250%
2025-10-09	5.1000	5.3000	4.5100	4.5200	-9.600%	353	12,596	-39.159%
2025-10-08	5.4000	5.8000	4.7000	5.0000	-4.943%	520	12,542	-45.000%
2025-10-07	5.5000	6.0000	5.1400	5.2600	+3.137%	378	12,116	-47.719%
2025-10-06	5.1000	5.1000	4.5900	5.1000	+6.250%	628	12,116	-46.078%
2025-10-03	3.9600	4.8000	3.9600	4.8000	+29.730%	679	12,207	-42.708%
2025-10-02	3.9000	3.9000	3.5000	3.7000	+5.714%	168	12,355	-25.676%
2025-10-01	3.5000	3.7000	3.3000	3.5000	+1.449%	53	12,429	-21.429%
2025-09-30	3.7000	3.8000	3.3000	3.4500	-2.266%	317	12,385	-20.290%
2025-09-29	3.1600	3.6000	3.1600	3.5300	+12.420%	238	12,555	-22.096%
2025-09-26	3.2000	3.2000	3.0000	3.1400	+1.290%	285	12,683	-12.420%
2025-09-25	3.0800	3.1200	2.9500	3.1000	-9.091%	351	12,726	-11.290%
2025-09-24	3.3000	3.5000	3.0000	3.4100	+10.000%	83	12,597	-19.355%
2025-09-23	3.3800	3.6000	3.1000	3.1000	-4.321%	159	12,634	-11.290%
2025-09-22	3.4200	3.5000	3.2000	3.2400	-10.000%	166	12,655	-15.123%
2025-09-19	3.6000	3.9000	3.5000	3.6000	+1.408%	183	12,545	-23.611%
2025-09-18	3.0500	3.6000	3.0300	3.5500	+14.516%	221	12,628	-22.535%
2025-09-17	3.0000	3.2000	2.7000	3.1000	-1.587%	296	12,598	-11.290%
2025-09-16	3.3000	3.5000	3.0000	3.1500	-12.500%	220	12,456	-12.698%
2025-09-15	3.8000	3.8000	3.2000	3.6000	-5.263%	501	12,329	-23.611%
2025-09-12	3.6000	3.8100	3.4000	3.8000	+1.064%	79	12,177	-27.632%
2025-09-11	4.2000	4.2000	3.7000	3.7600	+0.535%	78	12,195	-26.862%
2025-09-10	3.9200	3.9800	3.4400	3.7400	-11.792%	168	12,205	-26.471%
2025-09-09	4.2500	4.4200	4.0000	4.2400	+3.415%	188	12,194	-35.142%
2025-09-08	4.0000	4.3500	4.0000	4.1000	+7.895%	197	12,217	-32.927%
2025-09-05	3.6500	3.9000	3.3700	3.8000	+8.571%	88	12,312	-27.632%
2025-09-04	3.5600	3.6000	3.3000	3.5000	+12.903%	212	12,342	-21.429%
2025-09-03	3.1000	3.2300	3.0000	3.1000	+12.319%	310	12,405	-11.290%
2025-09-02	2.8000	2.9500	2.6000	2.7600	-6.757%	175	12,428	-0.362%
2025-08-29	3.1500	3.1500	2.8500	2.9600	-9.202%	19	12,340	-7.095%
2025-08-28	3.2000	3.4000	3.1000	3.2600	+0.308%	194	12,340	-15.644%
2025-08-27	3.3000	3.5000	3.1000	3.2500	+3.175%	90	12,253	-15.385%
2025-08-26	3.0000	3.2100	3.0000	3.1500	+2.273%	354	12,276	-12.698%
2025-08-25	3.4000	3.5000	3.0000	3.0800	-2.532%	88	12,585	-10.714%
2025-08-22	2.7600	3.2000	2.7000	3.1600	+14.909%	258	12,631	-12.975%
2025-08-21	2.8000	2.8000	2.5500	2.7500	+1.103%	69	12,661	0.000%
2025-08-20	3.0000	3.0000	2.6000	2.7200	-16.049%	402	12,623	+1.103%
2025-08-19	3.2900	3.6000	3.1000	3.2400	-1.818%	284	12,596	-15.123%
2025-08-18	3.0000	3.3000	2.5500	3.3000	+15.789%	502	12,702	-16.667%
2025-08-15	2.7000	2.8500	2.6500	2.8500	+16.327%	656	12,815	-3.509%
2025-08-14	2.4000	2.5500	2.3000	2.4500	+1.240%	4,732	12,869	+12.245%
2025-08-13	2.6000	2.7000	2.4100	2.4200	-1.224%	279	8,918	+13.636%
2025-08-12	2.9500	2.9500	2.4000	2.4500	-14.035%	948	8,798	+12.245%
2025-08-11	2.9000	3.1900	2.5400	2.8500	+0.707%	138	8,602	-3.509%
2025-08-08	2.6500	2.8900	2.5000	2.8300	+1.071%	497	8,607	-2.827%
2025-08-07	2.6000	3.0000	2.5500	2.8000	+11.111%	284	8,597	-1.786%
2025-08-06	2.2000	2.6500	2.0000	2.5200	+7.234%	739	8,650	+9.127%
2025-08-05	2.3300	2.6000	2.3000	2.3500	-4.082%	839	8,394	+17.021%
2025-08-04	2.5000	2.5500	2.2500	2.4500	+4.255%	255	8,396	+12.245%
2025-08-01	2.5300	2.6000	2.2500	2.3500	-9.615%	355	8,377	+17.021%
2025-07-31	2.6500	2.9000	2.5000	2.6000	-1.887%	329	8,349	+5.769%
2025-07-30	2.6000	2.9000	2.5000	2.6500	+3.922%	299	8,365	+3.774%
2025-07-29	2.5500	2.9000	2.5500	2.5500	-8.929%	579	8,188	+7.843%
2025-07-28	2.8600	2.9500	2.6400	2.8000	0.000%	563	8,375	-1.786%
2025-07-25	2.8300	2.9300	2.7500	2.8000	-1.060%	142	8,382	-1.786%
2025-07-24	3.3000	3.6000	2.7900	2.8300	-16.765%	474	8,372	-2.827%
2025-07-23	3.1500	3.4000	2.8500	3.4000	+15.254%	662	8,088	-19.118%
2025-07-22	2.8000	3.1000	2.5000	2.9500	0.000%	648	8,042	-6.780%
2025-07-21	3.0000	3.5000	2.9500	2.9500	-1.667%	435	8,021	-6.780%
2025-07-18	2.8500	3.1200	2.6500	3.0000	-0.332%	575	7,839	-8.333%
2025-07-17	3.3000	3.3000	2.9500	3.0100	-11.471%	903	7,854	-8.638%
2025-07-16	3.2000	3.4000	3.0700	3.4000	+5.263%	225	7,254	-19.118%
2025-07-15	3.3000	3.7000	2.9500	3.2300	-3.582%	653	7,223	-14.861%
2025-07-14	3.1000	3.6000	3.1000	3.3500	+8.766%	311	6,738	-17.910%
2025-07-11	3.2500	3.5000	3.0000	3.0800	-6.667%	796	6,663	-10.714%
2025-07-10	3.5000	3.6000	3.3000	3.3000	-7.042%	550	6,481	-16.667%
2025-07-09	3.9000	3.9000	3.4000	3.5500	-1.389%	753	6,179	-22.535%
2025-07-08	4.2400	4.3000	3.5200	3.6000	-14.286%	664	5,559	-23.611%
2025-07-07	3.9000	4.4000	3.8000	4.2000	+9.091%	923	5,104	-34.524%
2025-07-03	4.3000	4.3000	3.8000	3.8500	-3.750%	141	4,387	-28.571%
2025-07-02	3.4000	4.4000	3.0800	4.0000	-19.028%	1,164	4,387	-31.250%
2025-07-01	6.0000	6.0000	4.7700	4.9400	-5.000%	174	3,795	-44.332%
2025-06-30	5.4000	5.4000	4.9500	5.2000	+10.638%	170	3,753	-47.115%
2025-06-27	4.8000	5.0000	4.6000	4.7000	-1.053%	127	3,650	-41.489%
2025-06-26	4.8500	5.3000	4.5000	4.7500	+15.854%	487	3,572	-42.105%
2025-06-25	4.5000	4.6000	4.1000	4.1000	-10.284%	146	3,840	-32.927%
2025-06-24	4.4300	4.6100	3.9000	4.5700	-10.392%	683	3,830	-39.825%
2025-06-23	4.7000	5.4000	4.4000	5.1000	-3.774%	470	3,934	-46.078%
2025-06-20	4.7600	6.0000	4.7000	5.3000	+45.205%	1,228	3,926	-48.113%
2025-06-18	2.9000	4.0500	2.9000	3.6500	+31.769%	561	3,865	-24.658%
2025-06-17	2.6000	3.0000	2.4400	2.7700	+28.837%	607	3,865	-0.722%
2025-06-16	2.1500	2.1500	1.8000	2.1500	+7.500%	285	3,669	+27.907%
2025-06-13	1.9000	2.0000	1.8500	2.0000	0.000%	72	3,465	+37.500%
2025-06-12	2.3000	2.3000	1.8200	2.0000	+2.041%	131	3,432	+37.500%
2025-06-11	2.1000	2.2100	1.9500	1.9600	-5.314%	370	3,434	+40.306%
2025-06-10	2.1100	2.2000	2.0500	2.0700	-11.159%	183	3,347	+32.850%
2025-06-09	2.4000	2.5500	2.2000	2.3300	-2.917%	127	3,413	+18.026%
2025-06-06	2.5800	2.6500	2.2500	2.4000	+4.348%	1,816	3,412	+14.583%
2025-06-05	1.8800	2.8000	1.8200	2.3000	+36.095%	1,161	3,948	+19.565%
2025-06-04	1.7000	1.9000	1.6000	1.6900	-3.977%	202	3,271	+62.722%
2025-06-03	1.8500	1.9900	1.7500	1.7600	+5.389%	408	3,214	+56.250%
2025-06-02	1.5000	1.7000	1.4000	1.6700	+13.605%	418	3,191	+64.671%
2025-05-30	1.4600	1.5500	1.4200	1.4700	+1.379%	256	2,946	+87.075%
2025-05-29	1.4800	1.5000	1.4500	1.4500	-3.333%	88	2,856	+89.655%
2025-05-28	2.0200	2.2000	1.5000	1.5000	-14.286%	282	2,859	+83.333%
2025-05-27	1.7000	1.7500	1.6500	1.7500	+15.894%	217	2,735	+57.143%
2025-05-23	1.5000	1.5500	1.4100	1.5100	-5.625%	356	2,621	+82.119%
2025-05-22	2.2500	2.2500	1.4000	1.6000	-5.882%	161	2,621	+71.875%
2025-05-21	2.1500	2.1500	1.6000	1.7000	-17.073%	486	2,508	+61.765%
2025-05-20	2.1500	2.2500	2.0500	2.0500	-5.963%	51	2,284	+34.146%
2025-05-19	2.4500	2.4500	2.1500	2.1800	-9.167%	167	2,242	+26.147%
2025-05-16	2.1000	2.4700	2.0500	2.4000	+20.000%	274	2,179	+14.583%
2025-05-15	2.0100	2.2500	1.7900	2.0000	0.000%	173	2,169	+37.500%
2025-05-14	2.1000	2.2000	1.6000	2.0000	+3.627%	188	2,116	+37.500%
2025-05-13	1.8500	2.0200	1.7200	1.9300	-1.026%	151	1,990	+42.487%
2025-05-12	2.6500	2.6500	1.8000	1.9500	-9.302%	266	2,005	+41.026%
2025-05-09	2.0000	2.4500	2.0000	2.1500	-4.018%	200	1,959	+27.907%
2025-05-08	2.4000	2.7000	2.1900	2.2400	+1.818%	783	1,909	+22.768%
2025-05-07	1.9500	2.5000	1.8000	2.2000	+74.603%	475	1,752	+25.000%
2025-05-06	1.3500	1.3500	1.2600	1.2600	+20.000%	22	2,074	+118.254%
2025-05-05	1.1600	1.1600	1.0500	1.0500	-12.500%	124	2,052	+161.905%
2025-05-02	1.2000	1.2000	1.2000	1.2000	+4.348%	2	1,930	+129.167%
2025-04-30	1.2000	1.2000	0.9600	1.1500	+4.545%	8	1,929	+139.130%
2025-04-29	1.0500	1.2500	0.9500	1.1000	+18.280%	148	1,922	+150.000%
2025-04-28	0.9800	0.9800	0.9000	0.9300	+9.412%	30	1,815	+195.699%
2025-04-25	0.9200	0.9200	0.8500	0.8500	0.000%	100	1,787	+223.529%
2025-04-23	0.8100	0.8500	0.8100	0.8500	+13.333%	2	1,787	+223.529%
2025-04-22	0.7300	0.7500	0.7200	0.7500	+7.143%	47	1,786	+266.667%
2025-04-21	0.8300	0.8300	0.7000	0.7000	-12.500%	10	1,739	+292.857%
2025-04-17	0.8500	0.8500	0.8000	0.8000	-5.882%	4	1,730	+243.750%
2025-04-16	0.9600	0.9600	0.8500	0.8500	-5.556%	11	1,730	+223.529%
2025-04-15	0.9000	0.9000	0.8200	0.9000	0.000%	8	1,720	+205.556%
2025-04-14	0.9500	0.9500	0.9000	0.9000	+5.882%	122	1,717	+205.556%
2025-04-11	0.8500	0.8500	0.8500	0.8500	-10.526%	20	1,698	+223.529%
2025-04-10	1.0000	1.0000	0.9500	0.9500	-9.524%	2	1,688	+189.474%
2025-04-09	1.1000	1.1000	1.0500	1.0500	-4.545%	2	1,686	+161.905%
2025-04-08	1.2000	1.2100	1.1000	1.1000	-21.429%	30	1,685	+150.000%

.dark-mode .WMBL97{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WMBL97{ color: #333333; background-color: white; border: 2px solid #333333; }OSCR20270115C35OSCR Jan 15 2027 35.00 Call (OSCR270115C00035000)option OPRA

OSCR20270115C35
OSCR Jan 15 2027 35.00 Call (OSCR270115C00035000)
option OPRA