Dark

OSCR20270115P25
OSCR Jan 15 2027 25.00 Put (OSCR270115P00025000)
option OPRA

EOD

Sep 30, 2026

1.86-8.374%(-0.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.9700	1.9700	1.8600	1.8600	-8.374%	2	1,178	0.000%
2026-09-28	2.0300	2.2200	2.0300	2.0300	-5.140%	8	1,179	-8.374%
2026-09-25	2.1000	2.1400	2.1000	2.1400	-10.833%	2	1,181	-13.084%
2026-09-24	2.1600	2.5000	2.1100	2.4000	+20.000%	85	1,180	-22.500%
2026-09-23	2.1700	2.1700	2.0000	2.0000	-14.894%	6	1,184	-7.000%
2026-09-22	2.1000	2.3500	2.1000	2.3500	+25.000%	6	1,187	-20.851%
2026-09-21	1.7500	1.8800	1.7500	1.8800	+11.905%	9	1,184	-1.064%
2026-09-18	1.7200	1.7200	1.6800	1.6800	+1.818%	7	1,184	+10.714%
2026-09-17	1.6500	1.6500	1.6500	1.6500	-9.341%	1	1,185	+12.727%
2026-09-16	1.8200	1.8200	1.8200	1.8200	+4.000%	1	1,185	+2.198%
2026-09-15	1.7500	1.7500	1.7500	1.7500	+15.132%	4	1,184	+6.286%
2026-09-14	1.6500	1.6500	1.5200	1.5200	-7.879%	19	1,181	+22.368%
2026-09-11	1.5800	1.6500	1.4900	1.6500	-12.698%	9	1,185	+12.727%
2026-09-10	1.8300	1.9000	1.8300	1.8900	-5.500%	44	1,184	-1.587%
2026-09-09	1.6400	2.1200	1.6400	2.0000	+15.607%	6	1,187	-7.000%
2026-09-08	1.7300	1.7300	1.7300	1.7300	-15.610%	1	1,187	+7.514%
2026-09-04	1.9300	2.0500	1.9300	2.0500	+2.500%	12	1,192	-9.268%
2026-09-03	2.0000	2.0000	2.0000	2.0000	-12.281%	10	1,192	-7.000%
2026-09-02	2.4500	2.4500	2.2800	2.2800	-4.603%	4	1,192	-18.421%
2026-09-01	2.3900	2.3900	2.3900	2.3900	-5.159%	2	1,189	-22.176%
2026-08-31	2.5200	2.5200	2.5200	2.5200	+4.564%	2	1,189	-26.190%
2026-08-28	2.4100	2.4100	2.4100	2.4100	+2.553%	1	1,189	-22.822%
2026-08-27	2.3000	2.3500	2.3000	2.3500	+5.381%	6	1,188	-20.851%
2026-08-26	2.2300	2.2300	2.2300	2.2300	-2.620%	1	1,183	-16.592%
2026-08-25	2.2900	2.2900	2.2900	2.2900	-4.583%	1	1,184	-18.777%
2026-08-21	2.5000	2.5000	2.4000	2.4000	+2.128%	8	1,184	-22.500%
2026-08-19	2.3500	2.3500	2.3500	2.3500	+4.444%	4	1,192	-20.851%
2026-08-18	2.2500	2.2500	2.2500	2.2500	+1.810%	1	1,196	-17.333%
2026-08-17	2.3000	2.3000	2.2100	2.2100	+12.183%	15	1,196	-15.837%
2026-08-14	2.1000	2.1300	1.9700	1.9700	-19.592%	12	1,206	-5.584%
2026-08-13	2.5700	2.5700	2.4500	2.4500	-18.333%	4	1,209	-24.082%
2026-08-12	3.0000	3.0000	3.0000	3.0000	-9.366%	21	1,209	-38.000%
2026-08-11	3.3500	3.3500	3.3100	3.3100	-1.194%	2	1,209	-43.807%
2026-08-10	3.3500	3.3500	3.3500	3.3500	-6.685%	1	1,210	-44.478%
2026-08-07	4.0500	4.0500	3.5900	3.5900	-10.250%	21	1,209	-48.189%
2026-08-06	4.0000	4.0000	3.8400	4.0000	+29.450%	16	1,192	-53.500%
2026-08-05	3.1400	3.1400	3.0800	3.0900	-2.830%	7	1,189	-39.806%
2026-08-03	3.1800	3.1800	3.1800	3.1800	+6.355%	2	1,186	-41.509%
2026-07-31	2.9900	2.9900	2.9900	2.9900	+1.014%	145	1,184	-37.793%
2026-07-30	3.3500	3.3500	2.9600	2.9600	-12.941%	63	1,039	-37.162%
2026-07-29	3.1500	3.4000	3.1500	3.4000	+3.976%	12	1,064	-45.294%
2026-07-28	3.2700	3.2700	3.2700	3.2700	-15.938%	1	1,076	-43.119%
2026-07-24	3.6500	3.8900	3.6500	3.8900	+4.290%	7	1,076	-52.185%
2026-07-23	3.7000	3.7300	3.7000	3.7300	+8.116%	11	1,077	-50.134%
2026-07-22	3.4500	3.4500	3.4500	3.4500	-6.757%	1	1,087	-46.087%
2026-07-20	3.7000	3.7000	3.7000	3.7000	0.000%	5	1,088	-49.730%
2026-07-16	3.7000	3.7000	3.7000	3.7000	+6.322%	5	1,083	-49.730%
2026-07-14	3.4900	3.4900	3.4800	3.4800	-3.333%	4	1,078	-46.552%
2026-07-10	3.6000	3.6000	3.6000	3.6000	-2.174%	1	1,075	-48.333%
2026-07-09	3.7000	3.7000	3.6800	3.6800	+5.143%	34	1,075	-49.457%
2026-07-07	3.5000	3.5500	3.5000	3.5000	+1.449%	5	1,075	-46.857%
2026-07-02	3.4500	3.4500	3.4500	3.4500	-5.479%	1	1,074	-46.087%
2026-07-01	3.6500	3.6500	3.6500	3.6500	-10.976%	1	1,074	-49.041%
2026-06-30	3.9800	4.1000	3.9800	4.1000	+1.235%	2	1,074	-54.634%
2026-06-29	4.0500	4.0500	4.0500	4.0500	+1.250%	6	1,073	-54.074%
2026-06-26	3.9600	4.0000	3.7500	4.0000	-2.439%	97	1,079	-53.500%
2026-06-25	4.1000	4.1000	4.1000	4.1000	+7.895%	10	1,101	-54.634%
2026-06-23	3.8000	3.8000	3.8000	3.8000	-7.543%	1	1,091	-51.053%
2026-06-22	4.1200	4.1200	4.1100	4.1100	-7.640%	10	1,090	-54.745%
2026-06-18	4.3500	4.4500	4.3500	4.4500	+4.706%	41	1,065	-58.202%
2026-06-16	4.0500	4.3000	4.0500	4.2500	-2.299%	25	1,065	-56.235%
2026-06-15	4.3500	4.3500	4.3500	4.3500	-5.435%	9	1,057	-57.241%
2026-06-12	4.6000	4.6000	4.6000	4.6000	+2.679%	1	1,057	-59.565%
2026-06-11	4.5000	4.7500	4.4800	4.4800	-6.080%	10	1,057	-58.482%
2026-06-10	4.6000	4.8500	4.6000	4.7700	-4.600%	1,129	1,052	-61.006%
2026-06-09	5.0000	5.3000	5.0000	5.0000	0.000%	134	1,354	-62.800%
2026-06-08	5.4000	5.4500	5.0000	5.0000	-18.033%	25	1,235	-62.800%
2026-06-05	6.1000	6.1000	6.1000	6.1000	-17.007%	1	1,227	-69.508%
2026-06-03	7.4000	7.4500	7.3500	7.3500	+5.000%	26	1,228	-74.694%
2026-06-02	6.7500	7.0000	6.7500	7.0000	+10.236%	20	1,238	-73.429%
2026-06-01	6.3500	6.3500	6.3500	6.3500	-3.053%	15	1,253	-70.709%
2026-05-29	6.5500	6.5500	6.5500	6.5500	-1.504%	3	1,241	-71.603%
2026-05-28	6.6500	6.6500	6.6000	6.6500	-2.635%	14	1,241	-72.030%
2026-05-27	6.6500	6.8300	6.6500	6.8300	+0.441%	102	1,241	-72.767%
2026-05-26	6.8000	6.8000	6.8000	6.8000	+4.615%	10	1,338	-72.647%
2026-05-22	6.5500	6.5500	6.5000	6.5000	-1.664%	16	1,338	-71.385%
2026-05-21	6.6500	6.6500	6.6100	6.6100	+12.034%	8	1,338	-71.861%
2026-05-19	5.9400	5.9400	5.9000	5.9000	+5.357%	4	1,338	-68.475%
2026-05-18	5.6000	5.7000	5.4000	5.6000	-6.667%	29	1,326	-66.786%
2026-05-14	6.0000	6.0000	6.0000	6.0000	0.000%	6	1,326	-69.000%
2026-05-12	6.5000	6.5000	6.0000	6.0000	-13.043%	2	1,326	-69.000%
2026-05-08	6.9000	6.9000	6.9000	6.9000	-5.479%	100	1,326	-73.043%
2026-05-07	7.3200	7.3200	7.3000	7.3000	-11.515%	6	1,226	-74.521%
2026-05-06	8.2500	8.2500	8.2500	8.2500	-9.341%	5	1,220	-77.455%
2026-04-17	9.1000	9.1000	9.1000	9.1000	-15.741%	1	1,215	-79.560%
2026-04-14	10.8000	10.8000	10.8000	10.8000	-5.263%	1	1,214	-82.778%
2026-04-09	11.4000	11.4000	11.4000	11.4000	+1.333%	10	1,215	-83.684%
2026-04-08	11.0500	11.2500	11.0500	11.2500	-1.747%	6	1,205	-83.467%
2026-03-04	11.4500	11.4500	11.4500	11.4500	-6.454%	4	1,199	-83.755%
2026-02-12	12.2500	12.2500	12.2400	12.2400	-3.849%	90	1,203	-84.804%
2026-02-10	12.7500	12.7500	12.7300	12.7300	-5.704%	90	1,293	-85.389%
2026-02-09	13.8500	13.8500	13.5000	13.5000	+9.935%	22	1,203	-86.222%
2026-02-03	12.2800	12.2800	12.2800	12.2800	+6.320%	2	1,225	-84.853%
2026-01-27	11.4500	11.5500	11.4500	11.5500	+12.354%	4	1,223	-83.896%
2026-01-14	10.2800	10.2800	10.2800	10.2800	+1.782%	1	1,219	-81.907%
2026-01-08	10.1000	10.1000	10.1000	10.1000	-3.810%	1	1,220	-81.584%
2026-01-05	10.5000	10.5000	10.5000	10.5000	-10.714%	1	1,218	-82.286%
2025-12-29	11.7600	11.7600	11.7600	11.7600	+0.944%	10	1,218	-84.184%
2025-12-19	11.6500	11.6500	11.6500	11.6500	+1.658%	1	1,208	-84.034%
2025-12-11	11.4600	11.4600	11.4600	11.4600	+3.243%	5	1,202	-83.770%
2025-12-04	11.1000	11.1000	11.1000	11.1000	+0.909%	5	1,202	-83.243%
2025-12-02	11.0000	11.0000	11.0000	11.0000	-6.937%	5	1,197	-83.091%
2025-11-24	11.8200	11.8200	11.8200	11.8200	-12.444%	1	1,192	-84.264%
2025-11-21	13.5000	13.5000	13.5000	13.5000	-0.222%	1	1,193	-86.222%
2025-11-20	13.5300	13.5300	13.5300	13.5300	+3.917%	1	1,192	-86.253%
2025-11-19	13.0200	13.0200	13.0200	13.0200	-1.364%	1	1,193	-85.714%
2025-11-14	13.2000	13.2000	13.2000	13.2000	+20.000%	2	1,194	-85.909%
2025-10-22	11.0000	11.0000	11.0000	11.0000	+7.843%	9	1,196	-83.091%
2025-10-21	10.2000	10.2000	10.2000	10.2000	-5.468%	2	1,205	-81.765%
2025-10-17	10.3700	10.7900	10.3700	10.7900	+12.396%	11	1,203	-82.762%
2025-10-09	9.6000	9.6000	9.6000	9.6000	+0.629%	5	1,214	-80.625%
2025-10-08	9.5400	9.5400	9.5400	9.5400	+10.930%	10	1,219	-80.503%
2025-10-07	9.9000	9.9000	8.6000	8.6000	-6.522%	12	1,216	-78.372%
2025-10-06	9.2300	9.2300	9.0700	9.2000	-4.266%	6	1,216	-79.783%
2025-10-03	9.6100	9.6100	9.6100	9.6100	-5.784%	5	1,218	-80.645%
2025-09-30	10.2000	10.2000	10.2000	10.2000	0.000%	6	1,213	-81.765%
2025-09-29	10.4000	10.4000	10.1000	10.2000	-5.556%	70	1,213	-81.765%
2025-09-25	10.8000	10.9000	10.8000	10.8000	+3.846%	7	1,170	-82.778%
2025-09-24	10.5000	10.5000	10.4000	10.4000	+1.563%	7	1,172	-82.115%
2025-09-23	10.2400	10.2400	10.2400	10.2400	-2.662%	5	1,172	-81.836%
2025-09-22	10.5200	10.5200	10.5200	10.5200	+3.645%	10	1,167	-82.319%
2025-09-19	10.2000	10.2000	10.1000	10.1500	-1.456%	4	1,157	-81.675%
2025-09-18	10.3000	10.3000	10.3000	10.3000	+4.040%	10	1,155	-81.942%
2025-09-09	9.9000	9.9000	9.9000	9.9000	-3.883%	6	1,155	-81.212%
2025-09-08	10.0000	10.3000	10.0000	10.3000	-0.387%	21	1,149	-81.942%
2025-09-05	10.3400	10.3400	10.3400	10.3400	-2.453%	3	1,150	-82.012%
2025-09-04	10.7500	10.7500	10.5300	10.6000	-13.681%	37	1,147	-82.453%
2025-08-29	12.2800	12.2800	12.2800	12.2800	+7.814%	1	1,174	-84.853%
2025-08-27	11.3100	11.5300	11.3000	11.3900	-3.475%	1,101	1,174	-83.670%
2025-08-26	11.8000	11.8000	11.8000	11.8000	-0.840%	1	103	-84.237%
2025-08-18	11.9200	11.9200	11.9000	11.9000	-5.179%	19	102	-84.370%
2025-08-15	12.7000	12.7000	12.5500	12.5500	-1.181%	60	83	-85.179%
2025-08-13	12.7000	12.7000	12.7000	12.7000	+2.419%	20	83	-85.354%
2025-08-11	12.4000	12.4000	12.4000	12.4000	-10.145%	5	93	-85.000%
2025-08-01	13.8000	13.8000	13.8000	13.8000	+2.222%	10	93	-86.522%
2025-07-24	13.4800	13.5000	13.4800	13.5000	+0.746%	30	93	-86.222%
2025-07-22	13.4000	13.4000	13.4000	13.4000	+3.077%	1	73	-86.119%
2025-07-15	13.0000	13.0000	13.0000	13.0000	+5.691%	5	72	-85.692%
2025-07-08	12.3000	12.3000	12.2000	12.3000	-1.600%	20	72	-84.878%
2025-07-07	12.4900	12.5000	12.4500	12.5000	-0.478%	6	61	-85.120%
2025-07-03	12.5000	12.5600	12.5000	12.5600	-0.397%	2	65	-85.191%
2025-07-02	13.0500	13.0500	12.0600	12.6100	+18.962%	9	65	-85.250%
2025-06-25	10.9100	10.9100	10.6000	10.6000	+1.533%	12	59	-82.453%
2025-06-24	10.4000	10.4400	10.4000	10.4400	+11.182%	10	52	-82.184%
2025-06-23	9.3900	9.3900	9.3900	9.3900	-25.298%	1	42	-80.192%
2025-06-10	12.4000	12.5700	12.4000	12.5700	+1.289%	2	41	-85.203%
2025-06-09	12.4100	12.4100	12.4100	12.4100	-1.742%	2	40	-85.012%
2025-06-06	12.6300	12.6300	12.6300	12.6300	+16.513%	80	40	-85.273%
2025-05-20	10.6200	10.8400	10.6200	10.8400	+2.168%	2	5	-82.841%
2025-05-15	10.6100	10.6100	10.6100	10.6100	0.000%	5	5	-82.469%

.dark-mode .Xp4g4H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xp4g4H{ color: #333333; background-color: white; border: 2px solid #333333; }OSCR20270115P25OSCR Jan 15 2027 25.00 Put (OSCR270115P00025000)option OPRA

OSCR20270115P25
OSCR Jan 15 2027 25.00 Put (OSCR270115P00025000)
option OPRA