Dark

OSCR20270115P22
OSCR Jan 15 2027 22.00 Put (OSCR270115P00022000)
option OPRA

EOD

Oct 1, 2026

1.06+2.913%(+0.03)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0600	1.0600	1.0600	1.0600	+2.913%	30	1,005	0.000%
2026-09-30	1.0400	1.0400	1.0300	1.0300	-10.435%	10	975	+2.913%
2026-09-25	1.2000	1.2000	1.1500	1.1500	-14.815%	9	982	-7.826%
2026-09-24	1.2000	1.4000	1.2000	1.3500	+27.358%	17	991	-21.481%
2026-09-23	1.0600	1.0600	1.0600	1.0600	-14.516%	1	975	0.000%
2026-09-22	1.2800	1.2800	1.2400	1.2400	+20.388%	2	974	-14.516%
2026-09-21	1.0700	1.0700	1.0300	1.0300	-1.905%	2	972	+2.913%
2026-09-16	1.0500	1.0500	1.0500	1.0500	+7.143%	1	972	+0.952%
2026-09-15	0.9500	0.9800	0.9500	0.9800	+5.376%	15	971	+8.163%
2026-09-14	0.9300	0.9300	0.9300	0.9300	-2.105%	4	961	+13.978%
2026-09-11	1.0400	1.0400	0.9500	0.9500	-23.387%	6	964	+11.579%
2026-09-09	1.2400	1.2400	1.2400	1.2400	+22.772%	5	963	-14.516%
2026-09-08	1.1500	1.2200	1.0100	1.0100	-34.839%	6	958	+4.950%
2026-09-01	1.5500	1.5500	1.5500	1.5500	+10.714%	4	960	-31.613%
2026-08-31	1.4000	1.4000	1.4000	1.4000	+1.449%	2	956	-24.286%
2026-08-27	1.3800	1.3800	1.3800	1.3800	+2.222%	5	958	-23.188%
2026-08-26	1.3500	1.3500	1.3500	1.3500	+22.727%	5	953	-21.481%
2026-08-24	1.1000	1.1000	1.1000	1.1000	-26.174%	1	954	-3.636%
2026-08-21	1.4300	1.4900	1.4300	1.4900	+6.429%	6	954	-28.859%
2026-08-19	1.4700	1.4700	1.4000	1.4000	-2.098%	10	952	-24.286%
2026-08-18	1.3700	1.4300	1.3700	1.4300	+5.926%	300	1,069	-25.874%
2026-08-17	1.3200	1.3500	1.3200	1.3500	+8.000%	33	999	-21.481%
2026-08-14	1.2500	1.2500	1.2500	1.2500	-30.939%	2	1,028	-15.200%
2026-08-12	1.8100	1.8100	1.8100	1.8100	-16.204%	2	1,028	-41.436%
2026-08-10	2.1600	2.1600	2.1600	2.1600	-16.923%	2	1,030	-50.926%
2026-08-06	2.5000	2.6200	2.5000	2.6000	+30.653%	9	1,032	-59.231%
2026-08-05	2.0300	2.0300	1.9900	1.9900	-3.865%	4	1,027	-46.734%
2026-07-28	2.1000	2.1000	2.0700	2.0700	-13.750%	2	1,031	-48.792%
2026-07-23	2.5700	2.5700	2.4000	2.4000	+10.092%	8	1,033	-55.833%
2026-07-22	2.3000	2.4300	2.1800	2.1800	+1.395%	13	1,033	-51.376%
2026-07-21	2.2600	2.2600	2.1500	2.1500	+2.381%	10	1,032	-50.698%
2026-07-14	2.1000	2.1000	2.1000	2.1000	-13.934%	5	1,040	-49.524%
2026-07-10	2.4300	2.4400	2.4300	2.4400	+6.087%	2	1,035	-56.557%
2026-07-07	2.3000	2.3000	2.3000	2.3000	-16.968%	4	1,035	-53.913%
2026-07-06	2.7700	2.7700	2.7700	2.7700	+14.463%	30	1,039	-61.733%
2026-07-01	2.4200	2.4200	2.4200	2.4200	-9.701%	2	1,009	-56.198%
2026-06-29	2.5700	2.6800	2.5700	2.6800	-2.545%	2	1,011	-60.448%
2026-06-24	2.7500	2.7500	2.7500	2.7500	-1.786%	4	1,013	-61.455%
2026-06-23	2.8000	2.8000	2.8000	2.8000	-0.356%	1	1,017	-62.143%
2026-06-22	2.8100	2.8100	2.8100	2.8100	-2.431%	10	1,018	-62.278%
2026-06-16	2.8800	2.8800	2.8800	2.8800	-4.000%	40	1,028	-63.194%
2026-06-15	3.0000	3.0000	3.0000	3.0000	-7.692%	5	981	-64.667%
2026-06-12	3.2000	3.2500	3.2000	3.2500	-2.985%	2	981	-67.385%
2026-06-11	3.3500	3.3500	3.3500	3.3500	+1.515%	1	981	-68.358%
2026-06-10	3.3000	3.4500	3.1400	3.3000	-7.042%	33	980	-67.879%
2026-06-09	3.6000	3.7500	3.5500	3.5500	-4.570%	33	957	-70.141%
2026-06-08	3.6700	3.7200	3.6700	3.7200	-10.361%	2	924	-71.505%
2026-06-05	4.3000	4.4000	4.1500	4.1500	-20.952%	83	924	-74.458%
2026-06-03	5.4000	5.4000	5.2500	5.2500	+8.247%	7	891	-79.810%
2026-06-02	4.9500	4.9500	4.8500	4.8500	+3.191%	17	891	-78.144%
2026-05-29	4.7000	4.7000	4.7000	4.7000	0.000%	1	904	-77.447%
2026-05-28	4.7500	4.7500	4.7000	4.7000	-2.083%	10	905	-77.447%
2026-05-27	4.8500	4.8500	4.8000	4.8000	-3.030%	25	901	-77.917%
2026-05-26	4.9000	4.9500	4.9000	4.9500	+3.125%	3	921	-78.586%
2026-05-21	4.7000	4.8000	4.7000	4.8000	+12.941%	7	923	-77.917%
2026-05-20	4.2500	4.2500	4.2500	4.2500	+3.659%	1	923	-75.059%
2026-05-18	4.4000	4.4000	3.9500	4.1000	-6.178%	16	915	-74.146%
2026-05-15	4.3500	4.4000	4.3500	4.3700	-2.455%	9	915	-75.744%
2026-05-14	4.2000	4.4800	4.2000	4.4800	+7.952%	8	904	-76.339%
2026-05-13	4.1400	4.1500	4.1400	4.1500	-2.353%	11	886	-74.458%
2026-05-12	4.7000	4.7000	4.2000	4.2500	-9.574%	510	886	-75.059%
2026-05-11	4.8700	4.8700	4.7000	4.7000	-15.315%	3	886	-77.447%
2026-05-07	5.5500	5.5500	5.5500	5.5500	-1.421%	1	388	-80.901%
2026-05-06	5.9800	5.9800	5.6000	5.6300	-14.046%	3	388	-81.172%
2026-05-05	6.3000	6.5500	6.2500	6.5500	-5.072%	20	389	-83.817%
2026-04-29	6.9000	6.9000	6.9000	6.9000	-8.609%	12	379	-84.638%
2026-04-24	7.5500	7.5500	7.5500	7.5500	-1.307%	2	367	-85.960%
2026-04-22	7.6500	7.6500	7.6500	7.6500	-1.290%	117	369	-86.144%
2026-04-20	7.7000	7.7500	7.7000	7.7500	-13.889%	10	284	-86.323%
2026-04-09	9.0000	9.0000	9.0000	9.0000	-8.257%	20	274	-88.222%
2026-04-07	9.8100	9.8100	9.8100	9.8100	-12.722%	1	274	-89.195%
2026-03-27	11.2400	11.2400	11.2400	11.2400	+9.659%	1	274	-90.569%
2026-03-23	10.2500	10.2500	10.2400	10.2500	+4.379%	4	274	-89.659%
2026-03-20	9.8500	9.8500	9.8200	9.8200	+0.204%	5	274	-89.206%
2026-03-16	9.8000	9.8000	9.8000	9.8000	-6.933%	20	272	-89.184%
2026-02-24	10.5300	10.5300	10.5300	10.5300	+7.339%	2	285	-89.934%
2026-02-18	9.8100	9.8100	9.8100	9.8100	-7.453%	3	283	-89.195%
2026-02-09	10.5800	10.6000	10.5800	10.6000	+2.913%	30	280	-90.000%
2026-02-05	10.3700	10.3700	10.3000	10.3000	+13.311%	9	281	-89.709%
2026-01-30	9.0900	9.0900	9.0900	9.0900	-0.110%	1	285	-88.339%
2026-01-29	9.0300	9.1000	9.0200	9.1000	+3.409%	5	286	-88.352%
2026-01-22	8.8000	8.8000	8.8000	8.8000	+10.138%	5	286	-87.955%
2026-01-14	7.9900	7.9900	7.9900	7.9900	-0.125%	7	283	-86.733%
2026-01-12	8.0500	8.0500	8.0000	8.0000	+1.010%	22	290	-86.750%
2026-01-05	7.9200	7.9200	7.9200	7.9200	-14.839%	1	307	-86.616%
2025-12-30	9.2000	9.3000	9.2000	9.3000	+2.198%	2	307	-88.602%
2025-12-19	9.1000	9.1000	9.1000	9.1000	+1.676%	1	305	-88.352%
2025-12-18	8.9500	8.9500	8.9500	8.9500	+0.562%	5	305	-88.156%
2025-12-17	8.3000	9.0000	8.3000	8.9000	-1.221%	41	305	-88.090%
2025-12-05	9.0100	9.0100	9.0100	9.0100	-0.552%	1	264	-88.235%
2025-12-03	9.3500	9.3500	9.0500	9.0600	+5.965%	10	265	-88.300%
2025-11-26	8.5500	8.5500	8.5500	8.5500	-10.377%	5	264	-87.602%
2025-11-24	9.5700	9.5700	9.5400	9.5400	-10.000%	12	264	-88.889%
2025-11-14	10.6000	10.7000	10.6000	10.6000	+3.617%	10	264	-90.000%
2025-11-13	10.2300	10.2300	10.2300	10.2300	+2.300%	25	272	-89.638%
2025-11-10	10.0000	10.0000	10.0000	10.0000	+12.994%	14	247	-89.400%
2025-11-07	8.8500	8.8500	8.8500	8.8500	-1.885%	1	261	-88.023%
2025-11-03	9.0200	9.0200	9.0200	9.0200	+0.782%	1	262	-88.248%
2025-10-30	8.9500	8.9500	8.9500	8.9500	+7.572%	2	262	-88.156%
2025-10-29	8.3200	8.3200	8.3200	8.3200	-2.347%	1	264	-87.260%
2025-10-27	8.4900	8.5200	8.4900	8.5200	-4.270%	5	264	-87.559%
2025-10-23	8.6000	8.9000	8.6000	8.9000	+5.701%	2	264	-88.090%
2025-10-21	8.4200	8.4200	8.4200	8.4200	+2.808%	1	262	-87.411%
2025-10-10	8.1900	8.1900	8.1900	8.1900	+7.199%	30	261	-87.057%
2025-10-09	7.6400	7.6400	7.6400	7.6400	+0.925%	1	261	-86.126%
2025-10-08	7.1000	7.5700	7.1000	7.5700	+0.933%	20	260	-85.997%
2025-10-07	6.8400	7.5000	6.8400	7.5000	+3.878%	40	255	-85.867%
2025-10-06	7.3000	7.5200	7.2000	7.2200	-3.087%	13	255	-85.319%
2025-10-03	7.6000	7.6000	7.4500	7.4500	-8.025%	23	248	-85.772%
2025-10-02	8.1000	8.1000	8.1000	8.1000	0.000%	1	232	-86.914%
2025-09-30	8.1000	8.1000	8.1000	8.1000	0.000%	2	232	-86.914%
2025-09-29	8.1000	8.1000	8.1000	8.1000	-6.897%	2	232	-86.914%
2025-09-25	8.7000	8.7000	8.7000	8.7000	+4.819%	10	232	-87.816%
2025-09-24	8.3000	8.3000	8.3000	8.3000	+2.091%	8	233	-87.229%
2025-09-23	8.1300	8.1300	8.1300	8.1300	-1.335%	5	233	-86.962%
2025-09-19	8.2000	8.2400	8.2000	8.2400	+0.488%	17	228	-87.136%
2025-09-18	8.5000	8.5000	8.2000	8.2000	+1.110%	92	239	-87.073%
2025-09-09	8.1100	8.1100	8.1100	8.1100	+1.375%	5	147	-86.930%
2025-09-08	8.0400	8.0400	8.0000	8.0000	-5.549%	11	152	-86.750%
2025-09-04	8.6100	8.6100	8.4700	8.4700	-6.409%	2	141	-87.485%
2025-09-03	9.0500	9.0500	9.0500	9.0500	-7.464%	1	141	-88.287%
2025-08-22	9.7800	9.7800	9.7800	9.7800	-3.264%	1	140	-89.162%
2025-08-20	10.1100	10.1100	10.1100	10.1100	-0.882%	2	139	-89.515%
2025-08-12	10.2000	10.2000	10.0800	10.2000	-0.971%	30	141	-89.608%
2025-08-08	10.3000	10.3000	10.3000	10.3000	-2.830%	1	168	-89.709%
2025-08-07	10.6000	10.6000	10.6000	10.6000	-6.854%	1	167	-90.000%
2025-08-04	11.3800	11.3800	11.3800	11.3800	-1.472%	2	166	-90.685%
2025-08-01	11.5500	11.5500	11.5500	11.5500	+0.435%	1	164	-90.823%
2025-07-21	11.5000	11.5000	11.5000	11.5000	-3.926%	2	165	-90.783%
2025-07-18	11.5500	11.9700	11.4800	11.9700	+8.818%	20	163	-91.145%
2025-07-15	11.0000	11.0000	11.0000	11.0000	0.000%	1	145	-90.364%
2025-07-14	11.0000	11.0000	11.0000	11.0000	+0.733%	1	144	-90.364%
2025-07-11	10.9200	10.9200	10.9200	10.9200	+4.698%	1	143	-90.293%
2025-07-10	10.4300	10.4300	10.4300	10.4300	+7.526%	1	142	-89.837%
2025-07-09	9.7000	9.7000	9.7000	9.7000	-4.715%	1	141	-89.072%
2025-07-07	10.2000	10.2000	10.1500	10.1800	-1.643%	102	140	-89.587%
2025-07-03	10.3500	10.3500	10.3500	10.3500	+32.692%	20	29	-89.758%
2025-06-30	7.6500	7.9000	7.6500	7.8000	-4.059%	23	29	-86.410%
2025-06-27	8.0000	8.1300	7.9000	8.1300	-1.095%	14	28	-86.962%
2025-06-24	7.9000	8.4200	7.9000	8.2200	+10.336%	21	17	-87.105%
2025-06-20	7.4500	7.4500	7.4500	7.4500	-24.595%	2	7	-85.772%
2025-05-22	9.6300	9.8800	9.6300	9.8800	+17.619%	2	6	-89.271%
2025-05-12	8.4000	8.4000	8.4000	8.4000	-1.060%	1	6	-87.381%
2025-05-09	8.4900	8.4900	8.4900	8.4900	-18.756%	2	7	-87.515%
2025-03-24	10.4000	10.4500	10.4000	10.4500	+6.633%	6	6	-89.856%
2025-02-19	9.8000	9.8000	9.8000	9.8000	0.000%	6	6	-89.184%

.dark-mode .QfWzq4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QfWzq4{ color: #333333; background-color: white; border: 2px solid #333333; }OSCR20270115P22OSCR Jan 15 2027 22.00 Put (OSCR270115P00022000)option OPRA

OSCR20270115P22
OSCR Jan 15 2027 22.00 Put (OSCR270115P00022000)
option OPRA