Dark

OSCR20270115P30
OSCR Jan 15 2027 30.00 Put (OSCR270115P00030000)
option OPRA

EOD

Oct 1, 2026

4.20+3.960%(+0.16)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.0200	4.3000	4.0200	4.2000	+3.960%	22	1,060	0.000%
2026-09-30	4.3500	4.3500	4.0000	4.0400	-8.597%	5	1,059	+3.960%
2026-09-29	4.6500	4.6500	4.4200	4.4200	-1.778%	7	1,056	-4.977%
2026-09-28	4.4000	4.5000	4.3700	4.5000	0.000%	147	1,057	-6.667%
2026-09-25	4.8000	4.8000	4.4500	4.5000	-11.765%	45	1,075	-6.667%
2026-09-24	4.4400	5.1000	4.4400	5.1000	+18.881%	7	1,071	-17.647%
2026-09-23	4.2900	4.2900	4.2900	4.2900	-5.714%	4	1,071	-2.098%
2026-09-22	4.2500	4.6000	4.2500	4.5500	+21.984%	37	1,075	-7.692%
2026-09-21	3.7000	3.7300	3.7000	3.7300	+2.192%	11	1,075	+12.601%
2026-09-18	3.6500	3.6500	3.6500	3.6500	+4.286%	10	1,075	+15.068%
2026-09-17	3.6000	3.6000	3.1500	3.5000	-10.026%	68	1,075	+20.000%
2026-09-16	3.4900	3.9000	3.4900	3.8900	+4.011%	14	1,072	+7.969%
2026-09-15	3.6800	3.7400	3.6800	3.7400	+11.642%	3	1,074	+12.299%
2026-09-14	3.4800	3.4800	3.3500	3.3500	-4.286%	3	1,074	+25.373%
2026-09-11	3.4000	3.5500	3.3800	3.5000	-15.663%	30	1,074	+20.000%
2026-09-09	4.2500	4.2500	4.1500	4.1500	+10.667%	92	1,072	+1.205%
2026-09-08	3.6700	3.7500	3.6500	3.7500	-5.063%	46	1,102	+12.000%
2026-09-04	3.9400	4.0000	3.9000	3.9500	-14.687%	16	1,071	+6.329%
2026-09-02	4.8000	4.8000	4.6000	4.6300	-3.542%	14	1,071	-9.287%
2026-09-01	4.8000	4.8000	4.8000	4.8000	-3.030%	1	1,072	-12.500%
2026-08-31	4.9500	4.9500	4.9500	4.9500	+6.452%	30	1,073	-15.152%
2026-08-28	4.6500	4.6500	4.6500	4.6500	0.000%	25	1,073	-9.677%
2026-08-27	4.6500	4.6500	4.6500	4.6500	+2.198%	1	1,074	-9.677%
2026-08-25	4.1400	4.5500	4.1400	4.5500	+3.409%	52	1,073	-7.692%
2026-08-24	4.0000	4.4000	3.9500	4.4000	+4.265%	35	1,122	-4.545%
2026-08-20	3.9000	4.2200	3.9000	4.2200	-1.860%	25	1,137	-0.474%
2026-08-19	4.6200	4.6200	4.3000	4.3000	+0.233%	25	1,122	-2.326%
2026-08-18	4.3700	4.4200	4.2700	4.2900	-2.500%	96	1,130	-2.098%
2026-08-17	4.1700	4.4000	4.1700	4.4000	+9.453%	47	1,130	-4.545%
2026-08-14	4.1500	4.2000	3.8000	4.0200	-16.250%	51	1,148	+4.478%
2026-08-13	4.9100	5.1000	4.8000	4.8000	-6.067%	34	1,154	-12.500%
2026-08-12	5.5500	5.5500	5.1000	5.1100	-17.581%	12	1,167	-17.808%
2026-08-11	6.4000	6.4000	6.2000	6.2000	+1.142%	15	1,163	-32.258%
2026-08-10	6.1300	6.1300	6.1300	6.1300	-5.692%	10	1,163	-31.485%
2026-08-07	6.4300	6.5900	6.4300	6.5000	+16.071%	36	1,173	-35.385%
2026-08-05	5.7000	5.7000	5.6000	5.6000	-0.885%	6	1,150	-25.000%
2026-07-31	5.6500	5.6500	5.6500	5.6500	+5.214%	145	1,150	-25.664%
2026-07-30	5.5000	5.5000	5.3000	5.3700	-7.414%	40	1,005	-21.788%
2026-07-29	5.8000	5.8000	5.8000	5.8000	-8.661%	31	995	-27.586%
2026-07-27	6.3500	6.3500	6.3500	6.3500	-0.314%	14	995	-33.858%
2026-07-23	6.4000	6.4000	6.3700	6.3700	+4.426%	11	981	-34.066%
2026-07-22	6.0000	6.1000	5.9600	6.1000	+5.536%	20	981	-31.148%
2026-07-21	5.9800	5.9800	5.7800	5.7800	-12.424%	2	972	-27.336%
2026-07-16	6.6000	6.6000	6.6000	6.6000	+10.000%	5	973	-36.364%
2026-07-15	6.1600	6.1600	6.0000	6.0000	-1.316%	11	973	-30.000%
2026-07-14	5.7000	6.1000	5.7000	6.0800	+4.828%	7	962	-30.921%
2026-07-13	5.8500	5.8500	5.8000	5.8000	-4.605%	2	962	-27.586%
2026-07-10	6.0800	6.0800	6.0800	6.0800	0.000%	2	961	-30.921%
2026-07-06	6.0000	6.4000	6.0000	6.0800	+3.051%	12	960	-30.921%
2026-07-02	5.7700	5.9000	5.6600	5.9000	+0.340%	12	961	-28.814%
2026-07-01	6.1800	6.1800	5.8800	5.8800	-15.396%	7	961	-28.571%
2026-06-30	6.9500	6.9500	6.9500	6.9500	+6.923%	4	965	-39.568%
2026-06-29	6.6000	6.6000	6.5000	6.5000	0.000%	6	965	-35.385%
2026-06-26	6.7000	6.7000	6.5000	6.5000	-5.797%	3	960	-35.385%
2026-06-25	6.9000	6.9000	6.9000	6.9000	+2.222%	100	959	-39.130%
2026-06-24	6.7500	6.7500	6.7500	6.7500	+3.846%	1	968	-37.778%
2026-06-23	6.8000	6.8000	6.5000	6.5000	-4.832%	2	968	-35.385%
2026-06-22	6.6800	6.8400	6.6800	6.8300	-6.052%	1,011	970	-38.507%
2026-06-18	7.1500	7.2700	7.1500	7.2700	+7.386%	8	1,253	-42.228%
2026-06-17	6.8500	6.8500	6.7700	6.7700	-5.972%	2	1,253	-37.962%
2026-06-16	6.6000	7.2000	6.6000	7.2000	+1.839%	18	1,253	-41.667%
2026-06-15	7.0700	7.0700	7.0700	7.0700	-2.078%	1	1,246	-40.594%
2026-06-11	7.5000	7.5300	7.1700	7.2200	-5.497%	11	1,246	-41.828%
2026-06-10	7.5000	7.7300	7.1500	7.6400	-1.673%	37	1,247	-45.026%
2026-06-09	8.0000	8.0800	7.7700	7.7700	-2.875%	3	1,241	-45.946%
2026-06-08	8.3000	8.3000	8.0000	8.0000	-11.602%	4	1,243	-47.500%
2026-06-05	9.0500	9.3000	9.0500	9.0500	-4.737%	4	1,246	-53.591%
2026-06-04	9.7500	9.7500	9.5000	9.5000	-15.556%	3	1,250	-55.789%
2026-06-03	11.5000	11.5000	11.2500	11.2500	+28.278%	80	1,249	-62.667%
2026-05-18	8.7600	8.7700	8.6500	8.7700	-6.999%	3	1,199	-52.109%
2026-05-14	9.4300	9.4300	9.4300	9.4300	+3.060%	22	1,202	-55.461%
2026-05-13	9.1500	9.1500	9.1500	9.1500	-6.823%	1	1,210	-54.098%
2026-05-12	9.8500	9.8500	9.6800	9.8200	-21.440%	7	1,210	-57.230%
2026-05-06	12.5000	12.5000	12.5000	12.5000	-11.348%	5	1,210	-66.400%
2026-04-21	14.1000	14.1000	14.1000	14.1000	-2.759%	8	1,197	-70.213%
2026-04-20	14.5000	14.5000	14.5000	14.5000	-9.375%	1	1,197	-71.034%
2026-04-09	16.0000	16.0200	16.0000	16.0000	-6.268%	21	1,198	-73.750%
2026-02-10	17.0700	17.0700	17.0700	17.0700	-3.777%	3	1,184	-75.395%
2026-02-09	18.5000	18.5000	17.7400	17.7400	+6.867%	12	1,181	-76.325%
2026-02-02	16.3500	16.6000	16.3500	16.6000	+3.234%	2	1,188	-74.699%
2026-01-29	16.0800	16.0800	16.0800	16.0800	+1.259%	1	1,186	-73.881%
2026-01-27	15.9500	15.9500	15.8800	15.8800	+3.453%	2	1,185	-73.552%
2026-01-21	15.3500	15.3500	15.3500	15.3500	+10.511%	1	1,185	-72.638%
2026-01-09	13.8500	14.0900	13.7900	13.8900	-2.183%	11	1,184	-69.762%
2026-01-08	14.2000	14.2000	14.2000	14.2000	-11.801%	1	1,176	-70.423%
2025-12-29	16.0000	16.1000	16.0000	16.1000	+0.625%	4	1,175	-73.913%
2025-12-26	16.0000	16.0000	16.0000	16.0000	-0.249%	4	1,171	-73.750%
2025-12-23	16.0400	16.0400	16.0400	16.0400	+1.519%	2	1,167	-73.815%
2025-12-10	15.8000	15.8000	15.8000	15.8000	+4.084%	1	1,165	-73.418%
2025-12-05	15.1800	15.1800	15.1800	15.1800	-0.914%	1	1,164	-72.332%
2025-12-04	15.2000	15.3200	15.2000	15.3200	-1.795%	10	1,163	-72.585%
2025-12-02	15.0800	15.6000	15.0800	15.6000	+4.000%	2	1,159	-73.077%
2025-12-01	15.0000	15.0000	15.0000	15.0000	+3.448%	1	1,158	-72.000%
2025-11-26	14.5000	14.5000	14.5000	14.5000	-6.452%	1	1,158	-71.034%
2025-11-24	15.5000	15.5000	15.5000	15.5000	-8.175%	1	1,158	-72.903%
2025-11-10	16.5000	16.9000	16.5000	16.8800	+19.378%	4	1,157	-75.118%
2025-10-29	14.1400	14.1400	14.1400	14.1400	-4.459%	2	1,157	-70.297%
2025-10-17	14.8000	14.8000	14.8000	14.8000	+11.278%	2	1,157	-71.622%
2025-10-09	13.3000	13.3000	13.3000	13.3000	+2.308%	3	1,155	-68.421%
2025-10-08	13.0000	13.0000	13.0000	13.0000	-7.143%	2	1,155	-67.692%
2025-10-02	14.0000	14.0000	14.0000	14.0000	0.000%	1	1,155	-70.000%
2025-09-30	14.0000	14.0000	14.0000	14.0000	0.000%	1	1,154	-70.000%
2025-09-29	14.4000	14.4000	13.8500	14.0000	-5.405%	11	1,153	-70.000%
2025-09-25	14.8000	14.8000	14.8000	14.8000	+4.372%	1	1,148	-71.622%
2025-09-24	14.8000	14.8000	14.1800	14.1800	-6.403%	3	1,148	-70.381%
2025-09-17	15.1500	15.1500	15.1500	15.1500	+3.061%	2	1,147	-72.277%
2025-09-16	15.0800	15.0800	13.7000	14.7000	+2.941%	8	1,147	-71.429%
2025-09-15	13.9000	14.2800	13.9000	14.2800	+2.882%	2	1,142	-70.588%
2025-09-10	13.8800	13.8800	13.8800	13.8800	+3.197%	1	1,140	-69.741%
2025-09-09	13.5700	13.5700	13.4500	13.4500	-7.940%	102	1,139	-68.773%
2025-09-04	14.4400	14.6100	14.4200	14.6100	-3.245%	1,002	1,037	-71.253%
2025-09-03	15.1000	15.1000	15.1000	15.1000	-1.948%	2	47	-72.185%
2025-08-25	15.4000	15.4000	15.4000	15.4000	-2.839%	1	49	-72.727%
2025-08-22	15.8500	15.8500	15.8500	15.8500	-0.314%	1	49	-73.502%
2025-08-19	15.6000	16.0000	15.6000	15.9000	-0.935%	3	49	-73.585%
2025-08-18	16.0500	16.0500	16.0500	16.0500	-4.179%	2	49	-73.832%
2025-08-15	16.5000	16.9000	16.5000	16.7500	-1.180%	61	47	-74.925%
2025-08-13	16.9500	16.9500	16.9500	16.9500	-3.693%	20	71	-75.221%
2025-08-06	17.7000	17.7000	17.6000	17.6000	-2.222%	9	91	-76.136%
2025-08-05	18.0000	18.0000	18.0000	18.0000	0.000%	1	97	-76.667%
2025-08-04	18.0000	18.1000	18.0000	18.0000	-2.174%	5	96	-76.667%
2025-08-01	18.0000	18.4000	18.0000	18.4000	+3.371%	3	91	-77.174%
2025-07-30	17.8000	17.8000	17.8000	17.8000	0.000%	1	89	-76.404%
2025-07-25	17.8000	17.8000	17.8000	17.8000	+1.251%	1	88	-76.404%
2025-07-24	17.5800	17.5800	17.5800	17.5800	+1.034%	20	87	-76.109%
2025-07-11	17.4000	17.4000	17.4000	17.4000	+5.391%	1	67	-75.862%
2025-07-09	16.5100	16.5100	16.5100	16.5100	+2.866%	1	66	-74.561%
2025-07-08	16.0500	16.0500	16.0500	16.0500	-5.588%	8	65	-73.832%
2025-07-07	17.0300	17.0300	17.0000	17.0000	+0.295%	2	57	-75.294%
2025-07-02	16.9500	16.9500	16.9500	16.9500	+23.723%	2	55	-75.221%
2025-07-01	13.7000	13.7000	13.7000	13.7000	+3.008%	2	53	-69.343%
2025-06-30	13.5000	13.5000	13.3000	13.3000	-8.904%	15	53	-68.421%
2025-06-25	14.6000	14.6000	14.6000	14.6000	+8.955%	10	53	-71.233%
2025-06-20	13.4000	13.4000	13.4000	13.4000	-17.284%	2	44	-68.657%
2025-06-09	16.2000	16.2000	16.2000	16.2000	-2.644%	2	43	-74.074%
2025-06-06	16.6400	16.6400	16.6400	16.6400	-7.039%	80	41	-74.760%
2025-04-14	17.9000	17.9000	17.9000	17.9000	+11.875%	1	1	-76.536%
2025-02-19	16.0000	16.0000	16.0000	16.0000	0.000%	1	1	-73.750%

.dark-mode .fDQ7XP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fDQ7XP{ color: #333333; background-color: white; border: 2px solid #333333; }OSCR20270115P30OSCR Jan 15 2027 30.00 Put (OSCR270115P00030000)option OPRA

OSCR20270115P30
OSCR Jan 15 2027 30.00 Put (OSCR270115P00030000)
option OPRA