Dark

OSCR20270115P13
OSCR Jan 15 2027 13.00 Put (OSCR270115P00013000)
option OPRA

EOD

Sep 30, 2026

0.0900-10.000%(-0.0100)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0900	0.0900	0.0900	0.0900	-10.000%	50	7,397	0.000%
2026-09-28	0.1000	0.1000	0.1000	0.1000	-9.091%	2	7,447	-10.000%
2026-09-22	0.1100	0.1100	0.1100	0.1100	+10.000%	5	7,447	-18.182%
2026-09-18	0.1000	0.1000	0.1000	0.1000	0.000%	2	7,447	-10.000%
2026-09-17	0.1000	0.1000	0.1000	0.1000	-33.333%	10	7,448	-10.000%
2026-09-10	0.1500	0.1500	0.1500	0.1500	+15.385%	1	7,448	-40.000%
2026-09-09	0.1500	0.1500	0.1200	0.1300	-7.143%	13	7,448	-30.769%
2026-09-08	0.1400	0.1400	0.1400	0.1400	-6.667%	8	7,457	-35.714%
2026-09-04	0.1500	0.1500	0.1500	0.1500	-6.250%	11	7,467	-40.000%
2026-09-03	0.1600	0.1600	0.1600	0.1600	-20.000%	3	7,467	-43.750%
2026-08-31	0.1800	0.2000	0.1800	0.2000	+66.667%	2	7,470	-55.000%
2026-08-24	0.1200	0.1200	0.1200	0.1200	-33.333%	1	7,470	-25.000%
2026-08-20	0.2400	0.2400	0.1700	0.1800	-25.000%	14	7,471	-50.000%
2026-08-19	0.2400	0.2400	0.2400	0.2400	+26.316%	20	7,472	-62.500%
2026-08-18	0.1900	0.1900	0.1900	0.1900	-9.524%	15	7,472	-52.632%
2026-08-14	0.1900	0.2100	0.1900	0.2100	0.000%	12	7,472	-57.143%
2026-08-13	0.2000	0.2100	0.2000	0.2100	-8.696%	104	7,477	-57.143%
2026-08-12	0.2500	0.2500	0.2300	0.2300	-8.000%	2	7,475	-60.870%
2026-08-11	0.2500	0.2500	0.2500	0.2500	-16.667%	81	7,476	-64.000%
2026-08-10	0.2800	0.3000	0.2800	0.3000	0.000%	177	7,557	-70.000%
2026-08-07	0.3000	0.3000	0.3000	0.3000	-40.000%	196	7,557	-70.000%
2026-08-06	0.5600	0.5600	0.3100	0.5000	+51.515%	50	7,753	-82.000%
2026-08-05	0.3700	0.3700	0.3300	0.3300	-2.941%	11	7,799	-72.727%
2026-08-04	0.4300	0.4300	0.3400	0.3400	-19.048%	34	7,810	-73.529%
2026-08-03	0.4200	0.4200	0.4200	0.4200	+20.000%	4	7,810	-78.571%
2026-07-31	0.3600	0.3600	0.3500	0.3500	0.000%	304	7,810	-74.286%
2026-07-30	0.3500	0.3500	0.3500	0.3500	-12.500%	2	8,107	-74.286%
2026-07-28	0.4000	0.4000	0.4000	0.4000	-2.439%	2	8,109	-77.500%
2026-07-22	0.4100	0.4100	0.4100	0.4100	+10.811%	2	8,111	-78.049%
2026-07-21	0.3700	0.3700	0.3700	0.3700	-17.778%	24	8,113	-75.676%
2026-07-20	0.4500	0.4500	0.4500	0.4500	-10.000%	3	8,100	-80.000%
2026-07-17	0.4800	0.5000	0.4800	0.5000	+8.696%	4	8,100	-82.000%
2026-07-16	0.4600	0.4600	0.4600	0.4600	0.000%	1	8,097	-80.435%
2026-07-15	0.4700	0.4900	0.4600	0.4600	+15.000%	9	8,097	-80.435%
2026-07-14	0.4000	0.4000	0.4000	0.4000	-4.762%	10	8,106	-77.500%
2026-07-13	0.4200	0.4200	0.4200	0.4200	-8.696%	1	8,116	-78.571%
2026-07-08	0.4600	0.4600	0.4600	0.4600	-4.167%	50	8,117	-80.435%
2026-07-07	0.4800	0.4800	0.4800	0.4800	-18.644%	12	8,167	-81.250%
2026-07-02	0.5900	0.5900	0.5900	0.5900	+28.261%	1	8,177	-84.746%
2026-07-01	0.5000	0.5000	0.4000	0.4600	-23.333%	31	8,177	-80.435%
2026-06-29	0.5000	0.6000	0.5000	0.6000	+13.208%	11	8,188	-85.000%
2026-06-26	0.5000	0.5300	0.5000	0.5300	-7.018%	25	8,199	-83.019%
2026-06-25	0.6000	0.6000	0.5500	0.5700	-6.557%	5	8,184	-84.211%
2026-06-24	0.6000	0.6100	0.5900	0.6100	+15.094%	4	8,189	-85.246%
2026-06-23	0.6200	0.6300	0.5000	0.5300	-13.115%	1,534	8,191	-83.019%
2026-06-18	0.6300	0.6300	0.6100	0.6100	-12.857%	10	9,776	-85.246%
2026-06-15	0.7000	0.7000	0.7000	0.7000	+6.061%	3	9,776	-87.143%
2026-06-12	0.6500	0.7200	0.6500	0.6600	-5.714%	49	9,776	-86.364%
2026-06-11	0.7000	0.7000	0.7000	0.7000	-4.110%	33	9,776	-87.143%
2026-06-10	0.8000	0.8000	0.7000	0.7300	-13.095%	47	9,809	-87.671%
2026-06-08	0.8300	0.9000	0.8300	0.8400	-15.152%	18	9,850	-89.286%
2026-06-05	0.9500	0.9900	0.9500	0.9900	-16.807%	53	9,855	-90.909%
2026-06-01	1.0900	1.1900	1.0800	1.1900	+5.310%	5	9,856	-92.437%
2026-05-28	1.1300	1.1300	1.1300	1.1300	+0.893%	2	9,859	-92.035%
2026-05-26	1.1200	1.1200	1.1200	1.1200	+8.738%	1	9,859	-91.964%
2026-05-20	0.9600	1.0300	0.9600	1.0300	+8.421%	2	9,858	-91.262%
2026-05-19	0.9800	0.9800	0.9500	0.9500	+9.195%	16	9,871	-90.526%
2026-05-18	0.9100	0.9100	0.8700	0.8700	-19.444%	11	9,871	-89.655%
2026-05-15	0.9100	1.1000	0.9100	1.0800	+3.846%	14	9,871	-91.667%
2026-05-14	0.9900	1.0400	0.9300	1.0400	-4.587%	30	9,894	-91.346%
2026-05-13	0.9000	1.0900	0.9000	1.0900	+13.542%	12	9,913	-91.743%
2026-05-12	1.0400	1.1300	0.9500	0.9600	-13.514%	49	9,913	-90.625%
2026-05-11	1.0900	1.1100	1.0800	1.1100	-4.310%	5	9,913	-91.892%
2026-05-08	1.3000	1.3500	1.1200	1.1600	-4.132%	335	9,952	-92.241%
2026-05-07	1.4500	1.5300	1.2100	1.2100	-13.571%	73	10,162	-92.562%
2026-05-06	1.6300	1.6400	1.3300	1.4000	-15.663%	3,871	10,012	-93.571%
2026-05-05	1.5700	1.6600	1.5700	1.6600	+3.750%	29	6,564	-94.578%
2026-05-04	1.6700	1.7000	1.6000	1.6000	-5.882%	22	6,536	-94.375%
2026-05-01	1.6900	1.7000	1.5900	1.7000	-4.494%	14	6,531	-94.706%
2026-04-30	1.8500	1.8600	1.7500	1.7800	-5.319%	443	6,531	-94.944%
2026-04-29	1.8300	1.8800	1.8300	1.8800	+6.215%	7	6,320	-95.213%
2026-04-28	2.0000	2.0000	1.7700	1.7700	-16.901%	1,006	6,320	-94.915%
2026-04-27	2.0600	2.1300	1.9600	2.1300	-2.294%	52	6,759	-95.775%
2026-04-24	2.1300	2.1800	2.1300	2.1800	-1.802%	46	6,721	-95.872%
2026-04-23	2.2200	2.2200	2.2200	2.2200	+0.909%	1	6,707	-95.946%
2026-04-22	2.2000	2.2000	2.2000	2.2000	-0.901%	1	6,708	-95.909%
2026-04-21	1.9500	2.2500	1.9500	2.2200	0.000%	507	6,707	-95.946%
2026-04-20	2.2000	2.2700	2.2000	2.2200	-3.478%	146	6,945	-95.946%
2026-04-17	2.3200	2.3200	2.2000	2.3000	-2.542%	8	6,889	-96.087%
2026-04-16	2.4500	2.4500	2.3600	2.3600	-4.839%	4	6,889	-96.186%
2026-04-15	2.4800	2.4800	2.4800	2.4800	-0.800%	1	6,891	-96.371%
2026-04-14	2.5000	2.5000	2.5000	2.5000	-2.344%	15	6,892	-96.400%
2026-04-13	2.7700	2.7700	2.5600	2.5600	-6.569%	342	6,877	-96.484%
2026-04-10	2.8400	2.8400	2.6900	2.7400	-3.180%	23	6,545	-96.715%
2026-04-09	2.8500	2.8700	2.7700	2.8300	-2.076%	41	6,538	-96.820%
2026-04-08	2.7500	2.8900	2.6600	2.8900	-11.077%	361	6,535	-96.886%
2026-04-07	3.4200	3.4200	3.2500	3.2500	-4.412%	14	6,696	-97.231%
2026-04-06	3.5400	3.5500	3.4000	3.4000	-9.814%	26	6,686	-97.353%
2026-04-02	3.7000	3.7700	3.7000	3.7700	+0.533%	3	6,690	-97.613%
2026-04-01	3.7800	3.7900	3.7500	3.7500	-4.822%	10	6,690	-97.600%
2026-03-31	4.0600	4.0700	3.9300	3.9400	-7.294%	14	6,680	-97.716%
2026-03-30	4.1500	4.2500	4.1500	4.2500	+5.459%	450	6,666	-97.882%
2026-03-27	3.8500	4.0600	3.8500	4.0300	+10.411%	256	6,907	-97.767%
2026-03-25	3.7200	3.7200	3.6200	3.6500	+1.389%	156	6,674	-97.534%
2026-03-24	3.6500	3.7000	3.6000	3.6000	+5.882%	14	6,519	-97.500%
2026-03-23	3.4500	3.4600	3.4000	3.4000	-2.857%	25	6,522	-97.353%
2026-03-20	3.3000	3.5000	3.3000	3.5000	+12.903%	306	6,502	-97.429%
2026-03-18	3.2000	3.2000	3.0000	3.1000	-1.587%	118	6,525	-97.097%
2026-03-17	3.3500	3.3500	3.1500	3.1500	-3.077%	2	6,536	-97.143%
2026-03-16	3.2500	3.2500	3.2500	3.2500	-4.130%	5	6,536	-97.231%
2026-03-13	3.3400	3.4000	3.3400	3.3900	+3.040%	427	6,531	-97.345%
2026-03-12	3.3500	3.4100	3.2500	3.2900	-0.303%	209	6,948	-97.264%
2026-03-11	3.3000	3.3000	3.3000	3.3000	+1.538%	1	6,744	-97.273%
2026-03-10	3.3500	3.3500	3.2500	3.2500	+3.175%	28	6,743	-97.231%
2026-03-09	3.2700	3.2700	3.1000	3.1500	+1.942%	415	6,721	-97.143%
2026-03-06	3.1400	3.2000	3.0900	3.0900	+3.000%	1,388	6,573	-97.087%
2026-03-05	3.0000	3.0000	3.0000	3.0000	+5.263%	2	6,668	-97.000%
2026-03-04	2.9500	2.9500	2.8500	2.8500	-12.308%	11	6,666	-96.842%
2026-03-03	3.2000	3.2500	3.2000	3.2500	+6.557%	131	6,666	-97.231%
2026-03-02	3.2200	3.2200	3.0500	3.0500	-5.864%	110	6,735	-97.049%
2026-02-27	3.3500	3.3600	3.1000	3.2400	+2.857%	2,129	6,625	-97.222%
2026-02-26	3.1700	3.2000	3.1500	3.1500	-7.353%	4	6,942	-97.143%
2026-02-25	3.4000	3.4300	3.3500	3.4000	-9.333%	801	6,556	-97.353%
2026-02-24	3.6700	3.7700	3.6700	3.7500	+6.232%	7	6,556	-97.600%
2026-02-23	3.3500	3.5300	3.3500	3.5300	+6.325%	86	6,549	-97.450%
2026-02-20	3.4000	3.4000	3.2900	3.3200	+3.750%	15	6,480	-97.289%
2026-02-19	3.3500	3.3500	3.2000	3.2000	-1.538%	208	6,467	-97.188%
2026-02-18	3.3800	3.3800	3.2500	3.2500	-3.561%	20	6,459	-97.231%
2026-02-17	3.5000	3.5000	3.3700	3.3700	-0.882%	15	6,449	-97.329%
2026-02-13	3.3400	3.4000	3.3400	3.4000	+3.030%	222	6,224	-97.353%
2026-02-12	3.2000	3.3000	3.1300	3.3000	-4.348%	112	6,224	-97.273%
2026-02-11	3.1500	3.4500	3.1500	3.4500	-1.429%	205	6,151	-97.391%
2026-02-10	3.6000	3.6500	3.2900	3.5000	-12.281%	443	5,948	-97.429%
2026-02-09	3.9600	3.9900	3.9600	3.9900	+2.571%	9	5,714	-97.744%
2026-02-06	3.9500	4.0800	3.8500	3.8900	+5.995%	43	5,705	-97.686%
2026-02-05	3.5500	3.7100	3.5000	3.6700	+4.857%	47	5,676	-97.548%
2026-02-04	3.2000	3.5000	3.2000	3.5000	+9.375%	65	5,684	-97.429%
2026-02-03	3.1500	3.2000	3.1500	3.2000	+1.587%	10	5,713	-97.188%
2026-02-02	3.1000	3.2100	3.0600	3.1500	+3.279%	35	5,721	-97.143%
2026-01-30	3.9000	3.9000	3.0500	3.0500	0.000%	12	5,725	-97.049%
2026-01-29	3.0500	3.0500	3.0500	3.0500	+1.667%	1	5,715	-97.049%
2026-01-28	2.9500	3.0000	2.9500	3.0000	0.000%	21	5,714	-97.000%
2026-01-27	2.9900	3.0000	2.7200	3.0000	+5.263%	103	5,693	-97.000%
2026-01-26	2.8500	2.8500	2.8500	2.8500	-1.724%	2	5,592	-96.842%
2026-01-23	2.8900	2.9000	2.8900	2.9000	-1.024%	2	5,590	-96.897%
2026-01-22	2.9000	2.9300	2.9000	2.9300	-0.340%	3	5,588	-96.928%
2026-01-21	2.9900	3.0500	2.9000	2.9400	+3.158%	213	5,590	-96.939%
2026-01-20	2.7600	2.8500	2.6900	2.8500	+8.779%	121	5,540	-96.842%
2026-01-16	2.5600	2.6800	2.5600	2.6200	+4.800%	17	5,532	-96.565%
2026-01-15	2.6500	2.6500	2.5000	2.5000	+2.041%	58	5,532	-96.400%
2026-01-14	2.4500	2.4500	2.4500	2.4500	+0.823%	5	5,536	-96.327%
2026-01-13	2.3900	2.4300	2.3900	2.4300	-0.410%	3	5,531	-96.296%
2026-01-12	2.6000	2.6000	2.4400	2.4400	-2.008%	209	5,531	-96.311%
2026-01-09	2.5000	2.5600	2.4000	2.4900	-4.598%	21	5,522	-96.386%
2026-01-08	2.6000	2.6100	2.5400	2.6100	-5.776%	18	5,535	-96.552%
2026-01-07	2.7700	2.7700	2.7700	2.7700	+2.593%	1	5,543	-96.751%
2026-01-06	2.5900	2.7000	2.5900	2.7000	-0.735%	5	5,544	-96.667%
2026-01-05	2.7100	2.7200	2.6000	2.7200	-9.333%	19	5,549	-96.691%
2026-01-02	3.0700	3.1100	3.0000	3.0000	-6.250%	11	5,568	-97.000%
2025-12-31	3.2000	3.2000	3.2000	3.2000	+3.226%	10	5,570	-97.188%
2025-12-30	3.1400	3.1400	3.0900	3.1000	-2.208%	677	5,570	-97.097%
2025-12-29	3.2000	3.2300	3.1700	3.1700	+2.258%	41	4,893	-97.161%
2025-12-26	3.1200	3.1600	3.1000	3.1000	-0.322%	74	4,878	-97.097%
2025-12-24	3.1100	3.1100	3.1100	3.1100	-2.813%	2	4,853	-97.106%
2025-12-23	3.2400	3.5000	3.1900	3.2000	+0.946%	476	4,853	-97.188%
2025-12-22	3.2500	3.2600	3.1500	3.1700	-2.462%	34	4,407	-97.161%
2025-12-19	3.2400	3.2500	3.2300	3.2500	+1.562%	36	4,384	-97.231%
2025-12-18	3.3000	3.3000	3.2000	3.2000	+3.226%	12	4,349	-97.188%
2025-12-17	3.0700	3.1400	3.0700	3.1000	0.000%	15	4,345	-97.097%
2025-12-16	3.1000	3.1000	3.1000	3.1000	0.000%	1	4,334	-97.097%
2025-12-15	3.1500	3.1500	3.1000	3.1000	-4.025%	6	4,333	-97.097%
2025-12-12	3.2400	3.2400	3.2300	3.2300	-0.920%	2	4,338	-97.214%
2025-12-11	3.2600	3.2600	3.2600	3.2600	-2.102%	2	4,339	-97.239%
2025-12-10	3.3600	3.3600	3.3300	3.3300	+5.047%	5	4,339	-97.297%
2025-12-09	3.1700	3.1700	3.1700	3.1700	0.000%	1	4,336	-97.161%
2025-12-08	3.1700	3.1700	3.1700	3.1700	-0.938%	10	4,335	-97.161%
2025-12-04	3.2000	3.2000	3.1500	3.2000	-1.538%	3	4,325	-97.188%
2025-12-03	3.2900	3.2900	3.2500	3.2500	-0.915%	3	4,325	-97.231%
2025-12-02	3.4000	3.4000	3.2800	3.2800	+4.792%	3	4,324	-97.256%
2025-11-26	3.3000	3.3000	3.1200	3.1300	-10.571%	48	4,313	-97.125%
2025-11-25	3.5000	3.5000	3.5000	3.5000	-7.895%	2	4,313	-97.429%
2025-11-24	3.5800	3.8200	3.4700	3.8000	-12.644%	12	4,315	-97.632%
2025-11-21	4.4700	4.5200	4.3000	4.3500	-1.806%	120	4,326	-97.931%
2025-11-20	4.3000	4.5000	4.3000	4.4300	+5.476%	49	4,305	-97.968%
2025-11-19	4.0000	4.2000	4.0000	4.2000	+7.692%	23	4,272	-97.857%
2025-11-18	4.0000	4.1500	3.9000	3.9000	-1.266%	12	4,266	-97.692%
2025-11-17	3.9100	3.9500	3.9100	3.9500	-5.048%	2	4,255	-97.722%
2025-11-14	4.1800	4.1800	4.1500	4.1600	+2.716%	33	4,253	-97.837%
2025-11-13	3.9000	4.0800	3.9000	4.0500	+12.500%	21	4,268	-97.778%
2025-11-12	3.8000	3.8000	3.6000	3.6000	-5.263%	226	4,266	-97.500%
2025-11-11	3.7000	3.8000	3.7000	3.8000	0.000%	16	4,099	-97.632%
2025-11-10	3.7000	3.8300	3.5000	3.8000	+22.581%	153	4,099	-97.632%
2025-11-07	3.4000	3.4000	3.1000	3.1000	-4.025%	17	3,993	-97.097%
2025-11-06	3.2300	3.2300	3.2300	3.2300	-2.121%	2	3,980	-97.214%
2025-11-05	3.3200	3.3200	3.3000	3.3000	-0.302%	2	3,978	-97.273%
2025-11-03	3.3100	3.3500	3.3000	3.3100	-0.898%	51	4,027	-97.281%
2025-10-31	3.3400	3.3400	3.3400	3.3400	+4.375%	1	4,027	-97.305%
2025-10-30	3.2000	3.2000	3.2000	3.2000	-5.605%	1	4,026	-97.188%
2025-10-29	3.0800	3.3900	3.0800	3.3900	+2.727%	16	4,025	-97.345%
2025-10-23	3.4000	3.4000	3.3000	3.3000	+11.864%	601	4,009	-97.273%
2025-10-21	2.9500	2.9500	2.9500	2.9500	-3.595%	450	4,079	-96.949%
2025-10-20	3.0300	3.0600	3.0300	3.0600	-7.273%	2	3,629	-97.059%
2025-10-17	3.1700	3.3000	3.1000	3.3000	+13.793%	17	3,627	-97.273%
2025-10-16	2.7500	2.9000	2.7500	2.9000	-4.918%	605	3,622	-96.897%
2025-10-15	3.0500	3.0500	3.0500	3.0500	+3.741%	5	3,043	-97.049%
2025-10-14	2.7200	2.9400	2.7200	2.9400	-6.667%	9	3,043	-96.939%
2025-10-13	3.1000	3.1500	3.1000	3.1500	+0.318%	2	3,051	-97.143%
2025-10-10	2.9500	3.5000	2.9500	3.1400	+16.296%	67	3,050	-97.134%
2025-10-08	2.7000	2.7000	2.7000	2.7000	+8.871%	3	3,050	-96.667%
2025-10-07	2.4000	2.5500	2.4000	2.4800	-4.615%	13	3,051	-96.371%
2025-10-06	2.7700	2.7700	2.6000	2.6000	+1.961%	3	3,051	-96.538%
2025-10-03	2.6700	2.7000	2.5500	2.5500	-10.526%	29	3,051	-96.471%
2025-10-02	2.8500	2.8500	2.8500	2.8500	-5.316%	3	3,072	-96.842%
2025-10-01	3.0200	3.0300	3.0000	3.0100	+2.381%	12	3,069	-97.010%
2025-09-30	2.8100	2.9400	2.8100	2.9400	-2.000%	3	3,081	-96.939%
2025-09-29	3.0000	3.0000	3.0000	3.0000	-0.662%	1	3,081	-97.000%
2025-09-26	3.0200	3.0200	3.0200	3.0200	-2.581%	1	3,081	-97.020%
2025-09-24	3.1500	3.1900	3.1000	3.1000	-1.587%	8	3,081	-97.097%
2025-09-23	2.9600	3.1500	2.9600	3.1500	+5.705%	3	3,082	-97.143%
2025-09-19	2.9000	2.9800	2.8700	2.9800	-0.667%	18	3,081	-96.980%
2025-09-18	3.0000	3.0000	3.0000	3.0000	-10.979%	1	3,071	-97.000%
2025-09-17	3.3000	3.3700	3.3000	3.3700	+3.374%	15	3,071	-97.329%
2025-09-16	3.2000	3.2900	3.2000	3.2600	+10.508%	11	3,059	-97.239%
2025-09-12	3.0200	3.0200	2.9500	2.9500	-1.667%	12	3,054	-96.949%
2025-09-10	3.0500	3.1300	3.0000	3.0000	+3.448%	30	3,053	-97.000%
2025-09-09	2.9900	2.9900	2.9000	2.9000	-3.333%	9	3,065	-96.897%
2025-09-08	2.9900	3.0500	2.9900	3.0000	-5.363%	7	3,070	-97.000%
2025-09-05	3.2000	3.3000	3.1500	3.1700	-0.938%	88	3,075	-97.161%
2025-09-04	3.4000	3.4000	3.2000	3.2000	-8.571%	11	3,090	-97.188%
2025-09-03	3.6200	3.6200	3.4400	3.5000	-10.256%	14	3,092	-97.429%
2025-09-02	4.0000	4.0000	3.9000	3.9000	+8.939%	7	3,099	-97.692%
2025-08-28	3.6500	3.6500	3.5800	3.5800	-0.831%	4	3,104	-97.486%
2025-08-27	3.6000	3.6300	3.5500	3.6100	-3.217%	40	3,108	-97.507%
2025-08-26	3.8100	3.8100	3.7300	3.7300	+0.811%	5	3,103	-97.587%
2025-08-25	3.7000	3.8000	3.7000	3.7000	-1.333%	26	3,103	-97.568%
2025-08-22	3.9000	3.9300	3.7500	3.7500	-7.635%	19	3,128	-97.600%
2025-08-21	4.2000	4.3000	4.0600	4.0600	-0.976%	60	3,134	-97.783%
2025-08-20	3.9500	4.2000	3.9500	4.1000	+5.943%	80	3,104	-97.805%
2025-08-19	3.7200	3.9300	3.6500	3.8700	+2.653%	87	3,090	-97.674%
2025-08-18	4.1000	4.1300	3.7700	3.7700	-9.157%	150	3,122	-97.613%
2025-08-15	3.7000	4.1500	3.7000	4.1500	-3.037%	182	3,140	-97.831%
2025-08-14	4.3000	4.3200	4.1700	4.2800	+4.902%	108	3,185	-97.897%
2025-08-13	4.1500	4.1500	4.0000	4.0800	+0.246%	95	3,215	-97.794%
2025-08-12	3.9100	4.1400	3.9100	4.0700	+0.993%	183	3,263	-97.789%
2025-08-11	3.9600	4.1000	3.8600	4.0300	-1.707%	84	3,295	-97.767%
2025-08-08	4.3400	4.3400	4.1000	4.1000	-4.651%	7	3,341	-97.805%
2025-08-07	4.5300	4.5300	4.3000	4.3000	-5.908%	42	3,341	-97.907%
2025-08-06	4.7000	4.9300	4.5400	4.5700	-4.792%	29	3,375	-98.031%
2025-08-05	4.7200	4.8000	4.7200	4.8000	+2.128%	5	3,373	-98.125%
2025-08-04	4.8000	4.8000	4.7000	4.7000	-2.490%	11	3,372	-98.085%
2025-08-01	4.7200	5.0000	4.6000	4.8200	+2.553%	45	3,372	-98.133%
2025-07-31	4.6000	4.7000	4.4000	4.7000	+0.642%	1,664	3,366	-98.085%
2025-07-30	4.6000	4.7000	4.6000	4.6700	+0.215%	7	1,902	-98.073%
2025-07-29	4.9000	4.9000	4.5000	4.6600	-0.214%	31	1,902	-98.069%
2025-07-28	4.7000	4.8000	4.6500	4.6700	-0.214%	32	1,897	-98.073%
2025-07-25	4.7000	4.7000	4.6000	4.6800	-0.426%	36	1,875	-98.077%
2025-07-24	4.4000	4.7000	4.4000	4.7000	+6.818%	37	1,853	-98.085%
2025-07-23	4.2000	4.8100	4.2000	4.4000	-2.222%	147	1,829	-97.955%
2025-07-22	5.1500	5.1500	4.4500	4.5000	-12.621%	120	1,744	-98.000%
2025-07-21	5.4000	6.0000	4.9500	5.1500	-1.152%	440	1,686	-98.252%
2025-07-18	5.0000	5.4000	4.9500	5.2100	+6.982%	522	1,603	-98.273%
2025-07-17	4.4000	4.9500	4.4000	4.8700	+5.870%	196	1,331	-98.152%
2025-07-16	4.6800	4.6800	4.6000	4.6000	+0.656%	197	1,194	-98.043%
2025-07-15	4.7000	4.7000	4.4800	4.5700	-0.436%	74	1,163	-98.031%
2025-07-14	4.5700	4.7000	4.5300	4.5900	-4.375%	22	1,093	-98.039%
2025-07-11	4.5900	4.8000	4.5900	4.8000	+12.941%	263	1,072	-98.125%
2025-07-10	4.2000	4.3000	4.1000	4.2500	+1.190%	47	1,290	-97.882%
2025-07-09	3.9000	4.2000	3.9000	4.2000	0.000%	123	1,243	-97.857%
2025-07-08	4.2000	4.2000	4.2000	4.2000	0.000%	65	1,133	-97.857%
2025-07-07	4.3500	4.5000	4.2000	4.2000	-3.226%	318	1,068	-97.857%
2025-07-03	4.1000	4.4100	4.1000	4.3400	-0.230%	82	675	-97.926%
2025-07-02	3.6200	4.4000	3.6200	4.3500	+50.000%	10	675	-97.931%
2025-07-01	2.9000	2.9000	2.9000	2.9000	+3.571%	10	668	-96.897%
2025-06-30	2.8000	2.8000	2.8000	2.8000	-6.667%	1	658	-96.786%
2025-06-27	3.0000	3.0000	3.0000	3.0000	+1.695%	6	659	-97.000%
2025-06-26	2.9500	2.9500	2.9500	2.9500	-10.334%	1	654	-96.949%
2025-06-25	3.2900	3.2900	3.2900	3.2900	+9.667%	1	653	-97.264%
2025-06-24	3.2000	3.2100	3.0000	3.0000	-6.250%	22	653	-97.000%
2025-06-23	3.2000	3.2000	3.2000	3.2000	+2.564%	1	631	-97.188%
2025-06-20	2.6500	3.2500	2.6500	3.1200	-10.857%	18	630	-97.115%
2025-06-18	4.0000	4.0000	3.4800	3.5000	-14.634%	3	630	-97.429%
2025-06-16	4.1000	4.1000	4.1000	4.1000	+2.500%	1	630	-97.805%
2025-06-13	4.0000	4.0000	4.0000	4.0000	-2.439%	6	630	-97.750%
2025-06-12	4.2500	4.2500	4.1000	4.1000	+3.015%	41	627	-97.805%
2025-06-11	3.9800	3.9800	3.9800	3.9800	-0.995%	5	587	-97.739%
2025-06-10	4.0700	4.1500	4.0200	4.0200	+0.752%	60	582	-97.761%
2025-06-09	3.9900	3.9900	3.9900	3.9900	+6.684%	1	522	-97.744%
2025-06-06	3.7400	3.7400	3.7400	3.7400	-3.856%	56	521	-97.594%
2025-06-05	3.8900	3.8900	3.8900	3.8900	-5.122%	2	493	-97.686%
2025-06-04	4.1000	4.1000	4.1000	4.1000	+7.895%	10	485	-97.805%
2025-06-03	3.8000	3.8000	3.8000	3.8000	-5.473%	1	485	-97.632%
2025-05-30	3.8400	4.0200	3.8400	4.0200	+3.077%	4	484	-97.761%
2025-05-28	3.8400	3.9300	3.8400	3.9000	+1.828%	6	482	-97.692%
2025-05-23	3.2500	3.8900	3.2500	3.8300	+6.389%	34	463	-97.650%
2025-05-22	3.9500	3.9500	3.4400	3.6000	+7.784%	11	463	-97.500%
2025-05-20	3.2700	3.3400	3.1200	3.3400	+5.031%	6	454	-97.305%
2025-05-19	3.1800	3.1800	3.1800	3.1800	-0.625%	1	458	-97.170%
2025-05-16	3.1300	3.2000	3.1300	3.2000	-2.439%	62	457	-97.188%
2025-05-14	3.1000	3.2800	3.1000	3.2800	+9.333%	35	486	-97.256%
2025-05-13	3.0000	3.0000	3.0000	3.0000	-7.407%	15	521	-97.000%
2025-05-12	3.1800	3.2400	3.1700	3.2400	-1.520%	53	536	-97.222%
2025-05-08	3.2900	3.2900	3.2900	3.2900	-25.227%	1	489	-97.264%
2025-05-06	4.4000	4.4000	4.4000	4.4000	+6.024%	3	488	-97.955%
2025-04-29	4.0000	4.1800	4.0000	4.1500	-6.742%	11	485	-97.831%
2025-04-28	4.3500	4.4500	4.2900	4.4500	-1.111%	29	474	-97.978%
2025-04-24	4.5000	4.5000	4.5000	4.5000	+8.173%	50	503	-98.000%
2025-04-23	4.1600	4.1600	4.1600	4.1600	-12.421%	1	453	-97.837%
2025-04-21	4.7300	4.7800	4.6700	4.7500	+7.466%	30	454	-98.105%
2025-04-15	4.3000	4.4200	4.3000	4.4200	-0.450%	4	424	-97.964%
2025-04-14	4.4400	4.4400	4.4400	4.4400	-7.500%	1	420	-97.973%
2025-04-09	4.6300	4.8000	4.6300	4.8000	+3.226%	11	419	-98.125%
2025-04-08	4.6000	4.6500	4.6000	4.6500	-1.064%	15	430	-98.065%
2025-04-07	4.7000	4.7000	4.7000	4.7000	+9.302%	2	425	-98.085%
2025-03-31	4.3000	4.3000	4.3000	4.3000	-1.602%	1	425	-97.907%
2025-03-28	4.3700	4.3700	4.3700	4.3700	-2.237%	2	426	-97.941%
2025-03-24	4.4700	4.4700	4.4700	4.4700	-5.895%	1	425	-97.987%
2025-03-20	4.7500	4.7500	4.7500	4.7500	-3.651%	2	426	-98.105%
2025-03-19	4.9300	4.9300	4.9300	4.9300	+2.708%	1	424	-98.174%
2025-03-14	4.8000	4.8000	4.7700	4.8000	-3.421%	66	425	-98.125%
2025-03-13	4.9700	4.9700	4.9700	4.9700	+9.231%	1	399	-98.189%
2025-03-11	4.5500	4.5500	4.5500	4.5500	+9.639%	1	399	-98.022%
2025-03-10	4.1500	4.1500	4.1500	4.1500	+4.010%	1	398	-97.831%
2025-03-05	3.9900	3.9900	3.9900	3.9900	-9.318%	1	399	-97.744%
2025-03-03	4.4000	4.4000	4.4000	4.4000	+2.326%	8	400	-97.955%
2025-02-28	4.5000	4.5000	4.3000	4.3000	-0.693%	4	392	-97.907%
2025-02-27	4.2600	4.3700	4.1200	4.3300	+2.607%	20	391	-97.921%
2025-02-26	4.2000	4.2200	4.2000	4.2200	+0.716%	10	411	-97.867%
2025-02-25	4.1900	4.1900	4.1900	4.1900	-1.412%	10	401	-97.852%
2025-02-24	4.2500	4.2500	4.2500	4.2500	-3.409%	1	391	-97.882%
2025-02-21	4.4000	4.4000	4.4000	4.4000	+5.263%	20	390	-97.955%
2025-02-20	4.0000	4.3000	4.0000	4.1800	+1.703%	21	380	-97.847%
2025-02-19	4.1000	4.1100	4.1000	4.1100	+1.481%	2	359	-97.810%
2025-02-18	4.0900	4.0900	4.0000	4.0500	-8.784%	4	357	-97.778%
2025-02-14	4.5000	4.5000	4.4400	4.4400	-3.688%	4	360	-97.973%
2025-02-13	4.6800	4.7500	4.6100	4.6100	+7.209%	106	254	-98.048%
2025-02-12	4.3000	4.3000	4.3000	4.3000	+7.500%	10	254	-97.907%
2025-02-10	4.0000	4.0000	4.0000	4.0000	-5.213%	1	244	-97.750%
2025-02-06	4.2000	4.2200	4.2000	4.2200	+4.198%	80	243	-97.867%
2025-02-05	4.2000	4.2000	4.0500	4.0500	-1.220%	120	163	-97.778%
2025-02-04	3.8500	4.1000	3.8500	4.1000	+7.895%	14	43	-97.805%
2025-01-30	3.8000	3.8000	3.8000	3.8000	-9.524%	1	28	-97.632%
2025-01-14	4.2000	4.2000	4.2000	4.2000	+7.969%	20	28	-97.857%
2025-01-03	3.8900	3.8900	3.8900	3.8900	-4.890%	2	8	-97.686%
2024-12-16	4.0900	4.0900	4.0900	4.0900	+4.071%	2	5	-97.800%
2024-12-12	3.9300	3.9300	3.9300	3.9300	+0.769%	2	5	-97.710%
2024-12-11	3.7000	3.9000	3.7000	3.9000	+18.182%	2	4	-97.692%
2024-11-20	3.3000	3.3000	3.3000	3.3000	-18.114%	1	2	-97.273%
2024-11-08	4.0300	4.0300	4.0300	4.0300	+18.529%	2	2	-97.767%
2024-10-18	3.4000	3.4000	3.4000	3.4000	+11.475%	2	1	-97.353%
2024-10-11	3.0500	3.0500	3.0500	3.0500	+1.667%	2	1	-97.049%
2024-09-16	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	-97.000%

.dark-mode .rK4pch{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rK4pch{ color: #333333; background-color: white; border: 2px solid #333333; }OSCR20270115P13OSCR Jan 15 2027 13.00 Put (OSCR270115P00013000)option OPRA

OSCR20270115P13
OSCR Jan 15 2027 13.00 Put (OSCR270115P00013000)
option OPRA