Dark

OSCR20270115P5
OSCR Jan 15 2027 5.00 Put (OSCR270115P00005000)
option OPRA

Inactive

Sep 14, 2026

0.0200+100.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.0200	0.0200	0.0200	0.0200	+100.000%	1	790	0.000%
2026-09-11	0.0100	0.0100	0.0100	0.0100	-50.000%	4	790	+100.000%
2026-09-04	0.0200	0.0200	0.0200	0.0200	+100.000%	1	795	0.000%
2026-09-03	0.0100	0.0100	0.0100	0.0100	-66.667%	60	795	+100.000%
2026-08-31	0.0300	0.0300	0.0300	0.0300	-57.143%	20	855	-33.333%
2026-08-24	0.0700	0.0700	0.0700	0.0700	+250.000%	2	875	-71.429%
2026-08-17	0.0200	0.1200	0.0200	0.0200	-66.667%	50	875	0.000%
2026-08-14	0.0600	0.0600	0.0600	0.0600	-40.000%	7	916	-66.667%
2026-08-11	0.1000	0.1000	0.1000	0.1000	+100.000%	1	916	-80.000%
2026-08-04	0.0500	0.0500	0.0500	0.0500	-44.444%	10	915	-60.000%
2026-07-22	0.0900	0.0900	0.0900	0.0900	+28.571%	2	917	-77.778%
2026-07-17	0.0700	0.0700	0.0700	0.0700	0.000%	10	917	-71.429%
2026-07-06	0.0700	0.0700	0.0700	0.0700	+40.000%	2	917	-71.429%
2026-06-29	0.0500	0.0500	0.0500	0.0500	-61.538%	5	919	-60.000%
2026-06-25	0.1300	0.1300	0.1300	0.1300	+62.500%	10	924	-84.615%
2026-06-23	0.0800	0.0800	0.0800	0.0800	+14.286%	3	934	-75.000%
2026-06-22	0.0700	0.0700	0.0700	0.0700	-30.000%	10	937	-71.429%
2026-06-15	0.1000	0.1000	0.1000	0.1000	+25.000%	1	937	-80.000%
2026-06-05	0.0800	0.0800	0.0800	0.0800	0.000%	40	937	-75.000%
2026-06-02	0.1100	0.1100	0.0800	0.0800	-27.273%	6	937	-75.000%
2026-05-19	0.1100	0.1100	0.1100	0.1100	-8.333%	35	936	-81.818%
2026-05-18	0.1000	0.1200	0.1000	0.1200	+71.429%	20	944	-83.333%
2026-05-14	0.0700	0.0700	0.0700	0.0700	-50.000%	1	944	-71.429%
2026-05-12	0.1400	0.1400	0.1400	0.1400	+40.000%	10	944	-85.714%
2026-05-11	0.1000	0.1000	0.1000	0.1000	-37.500%	125	944	-80.000%
2026-05-08	0.1300	0.1700	0.0900	0.1600	+6.667%	58	944	-87.500%
2026-05-07	0.1200	0.1500	0.1200	0.1500	+200.000%	91	997	-86.667%
2026-05-06	0.1800	0.1800	0.0500	0.0500	-64.286%	46	1,047	-60.000%
2026-05-04	0.1700	0.1700	0.1400	0.1400	-6.667%	3	1,093	-85.714%
2026-05-01	0.1500	0.1500	0.1500	0.1500	-31.818%	11	1,103	-86.667%
2026-04-30	0.2100	0.2200	0.2100	0.2200	+10.000%	2	1,103	-90.909%
2026-04-23	0.2100	0.2100	0.1900	0.2000	-4.762%	81	1,105	-90.000%
2026-04-21	0.2200	0.2200	0.2100	0.2100	+5.000%	11	1,176	-90.476%
2026-04-20	0.2000	0.2000	0.2000	0.2000	-20.000%	58	1,167	-90.000%
2026-04-16	0.2400	0.2500	0.2400	0.2500	0.000%	13	1,125	-92.000%
2026-04-15	0.2500	0.2500	0.2500	0.2500	-3.846%	1	1,138	-92.000%
2026-04-14	0.2500	0.2600	0.2500	0.2600	+18.182%	15	1,139	-92.308%
2026-04-13	0.2200	0.2200	0.2200	0.2200	-52.174%	1	1,149	-90.909%
2026-04-10	0.4600	0.4600	0.4600	0.4600	+70.370%	1	1,149	-95.652%
2026-04-09	0.2700	0.2700	0.2700	0.2700	-32.500%	40	1,149	-92.593%
2026-04-08	0.2700	0.4000	0.2700	0.4000	+33.333%	12	1,109	-95.000%
2026-04-07	0.3000	0.3000	0.3000	0.3000	-25.000%	100	1,099	-93.333%
2026-04-01	0.3800	0.4100	0.3800	0.4000	-11.111%	7	1,099	-95.000%
2026-03-30	0.4400	0.4500	0.4400	0.4500	+12.500%	118	1,099	-95.556%
2026-03-27	0.4100	0.4100	0.4000	0.4000	+11.111%	17	1,081	-95.000%
2026-03-25	0.3600	0.3600	0.3600	0.3600	+5.882%	10	1,070	-94.444%
2026-03-24	0.3400	0.3400	0.3400	0.3400	-8.108%	50	1,060	-94.118%
2026-03-20	0.3700	0.3700	0.3700	0.3700	0.000%	1	1,010	-94.595%
2026-03-11	0.3700	0.3700	0.3700	0.3700	+5.714%	20	1,011	-94.595%
2026-03-09	0.3500	0.3500	0.3500	0.3500	+2.941%	2	1,011	-94.286%
2026-02-26	0.3300	0.3400	0.3200	0.3400	-8.108%	15	1,009	-94.118%
2026-02-25	0.3700	0.3700	0.3700	0.3700	0.000%	10	1,024	-94.595%
2026-02-24	0.3700	0.3700	0.3700	0.3700	+5.714%	1	1,024	-94.595%
2026-02-20	0.3500	0.3500	0.3500	0.3500	-2.778%	1	1,024	-94.286%
2026-02-19	0.3600	0.3600	0.3600	0.3600	+2.857%	1	1,025	-94.444%
2026-02-17	0.4000	0.4000	0.3500	0.3500	-16.667%	27	1,026	-94.286%
2026-02-10	0.4200	0.4200	0.4200	0.4200	-8.696%	1	1,001	-95.238%
2026-02-09	0.4400	0.4600	0.4400	0.4600	+2.222%	33	1,001	-95.652%
2026-02-06	0.4500	0.4500	0.4400	0.4500	-6.250%	17	981	-95.556%
2026-02-05	0.3600	0.4800	0.3600	0.4800	+45.455%	50	967	-95.833%
2026-02-03	0.3300	0.3300	0.3300	0.3300	0.000%	2	955	-93.939%
2026-02-02	0.3500	0.3500	0.3300	0.3300	0.000%	33	955	-93.939%
2026-01-29	0.3000	0.3300	0.3000	0.3300	+10.000%	5	982	-93.939%
2026-01-27	0.3000	0.3000	0.3000	0.3000	-3.226%	10	982	-93.333%
2026-01-26	0.3100	0.3100	0.3100	0.3100	0.000%	3	982	-93.548%
2026-01-23	0.3100	0.3100	0.3100	0.3100	-22.500%	4	982	-93.548%
2026-01-22	0.4000	0.4000	0.4000	0.4000	+21.212%	1	978	-95.000%
2026-01-21	0.3500	0.3500	0.3100	0.3300	+10.000%	25	979	-93.939%
2026-01-16	0.3000	0.3000	0.3000	0.3000	0.000%	1	970	-93.333%
2026-01-14	0.3000	0.3000	0.2400	0.3000	+11.111%	46	970	-93.333%
2026-01-12	0.3200	0.3200	0.2700	0.2700	-10.000%	40	934	-92.593%
2026-01-08	0.3000	0.3000	0.3000	0.3000	-3.226%	15	904	-93.333%
2026-01-07	0.3100	0.3100	0.3100	0.3100	+14.815%	2	914	-93.548%
2026-01-05	0.2700	0.2700	0.2700	0.2700	-18.182%	2	916	-92.593%
2026-01-02	0.3300	0.3300	0.3300	0.3300	-5.714%	2	916	-93.939%
2025-12-31	0.3500	0.3500	0.3500	0.3500	-5.405%	2	918	-94.286%
2025-12-24	0.3700	0.3700	0.3700	0.3700	-7.500%	2	918	-94.595%
2025-12-22	0.4000	0.4000	0.4000	0.4000	+5.263%	3	918	-95.000%
2025-12-18	0.3800	0.3800	0.3800	0.3800	-9.524%	20	921	-94.737%
2025-12-09	0.4200	0.4200	0.4200	0.4200	-16.000%	1	901	-95.238%
2025-12-04	0.5000	0.5000	0.5000	0.5000	-9.091%	2	900	-96.000%
2025-11-28	0.5500	0.5500	0.5500	0.5500	+10.000%	1	900	-96.364%
2025-11-26	0.5000	0.5000	0.5000	0.5000	+66.667%	2	903	-96.000%
2025-11-24	0.3000	0.3000	0.3000	0.3000	-45.455%	30	903	-93.333%
2025-11-17	0.5500	0.5500	0.5500	0.5500	0.000%	10	873	-96.364%
2025-11-13	0.5800	0.5800	0.5500	0.5500	+10.000%	15	863	-96.364%
2025-11-10	0.4500	0.5000	0.4500	0.5000	+11.111%	22	863	-96.000%
2025-11-05	0.4500	0.4500	0.4500	0.4500	0.000%	6	867	-95.556%
2025-11-03	0.4500	0.4500	0.4500	0.4500	0.000%	112	781	-95.556%
2025-10-31	0.4500	0.4500	0.4500	0.4500	+7.143%	13	781	-95.556%
2025-10-29	0.3800	0.4200	0.3800	0.4200	+5.000%	6	781	-95.238%
2025-10-27	0.4000	0.4000	0.4000	0.4000	-14.894%	1	782	-95.000%
2025-10-24	0.4700	0.4700	0.4700	0.4700	+4.444%	1	782	-95.745%
2025-10-23	0.4500	0.4500	0.4500	0.4500	+800.000%	3	782	-95.556%
2025-10-22	0.4200	0.4200	0.0500	0.0500	-88.889%	3	784	-60.000%
2025-10-21	0.4200	0.4800	0.4200	0.4500	-10.000%	800	782	-95.556%
2025-10-17	0.5000	0.5000	0.5000	0.5000	-19.355%	1	1,215	-96.000%
2025-10-14	0.6200	0.6200	0.6200	0.6200	+3.333%	1	1,215	-96.774%
2025-10-13	0.6000	0.6000	0.6000	0.6000	+20.000%	20	1,216	-96.667%
2025-10-09	0.5000	0.5300	0.5000	0.5000	-5.660%	3	1,216	-96.000%
2025-10-07	0.5300	0.5300	0.5300	0.5300	+17.778%	10	1,213	-96.226%
2025-10-03	0.3900	0.4500	0.2800	0.4500	+28.571%	39	1,213	-95.556%
2025-10-02	0.3500	0.3500	0.3500	0.3500	-22.222%	1	1,232	-94.286%
2025-09-30	0.4500	0.4500	0.4500	0.4500	-18.182%	6	1,232	-95.556%
2025-09-29	0.5500	0.5500	0.5500	0.5500	+22.222%	2	1,232	-96.364%
2025-09-26	0.4500	0.4500	0.4500	0.4500	-2.174%	20	1,233	-95.556%
2025-09-23	0.4600	0.4600	0.4600	0.4600	-8.000%	2	1,233	-95.652%
2025-09-11	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,233	-96.000%
2025-09-10	0.5400	0.5500	0.5400	0.5500	+25.000%	8	1,234	-96.364%
2025-09-09	0.5300	0.5300	0.4400	0.4400	-12.000%	51	1,234	-95.455%
2025-09-04	0.5500	0.5500	0.4800	0.5000	+4.167%	204	1,285	-96.000%
2025-09-03	0.4800	0.4800	0.4800	0.4800	-20.000%	3	1,383	-95.833%
2025-08-25	0.6000	0.6500	0.6000	0.6000	0.000%	30	1,383	-96.667%
2025-08-22	0.6000	0.6000	0.6000	0.6000	0.000%	5	1,398	-96.667%
2025-08-21	0.6000	0.6000	0.6000	0.6000	-14.286%	3	1,393	-96.667%
2025-08-20	0.6600	0.7000	0.6300	0.7000	0.000%	17	1,393	-97.143%
2025-08-19	0.6000	0.7000	0.6000	0.7000	+16.667%	7	1,390	-97.143%
2025-08-18	0.6000	0.6000	0.6000	0.6000	-7.692%	5	1,389	-96.667%
2025-08-15	0.7000	0.7000	0.6500	0.6500	-10.959%	5	1,389	-96.923%
2025-08-14	0.6700	0.7400	0.6700	0.7300	+8.955%	9	1,391	-97.260%
2025-08-13	0.6800	0.6800	0.6700	0.6700	-6.944%	2	1,386	-97.015%
2025-08-12	0.7000	0.7500	0.6500	0.7200	+10.769%	19	1,386	-97.222%
2025-08-11	0.7000	0.7500	0.6500	0.6500	-7.143%	51	1,383	-96.923%
2025-08-08	0.7500	0.7500	0.6500	0.7000	-4.110%	33	1,364	-97.143%
2025-08-07	0.7300	0.7300	0.7300	0.7300	-14.118%	5	1,347	-97.260%
2025-08-06	0.8500	0.9000	0.8500	0.8500	+6.250%	8	1,347	-97.647%
2025-08-05	0.8000	0.8000	0.8000	0.8000	0.000%	5	1,347	-97.500%
2025-08-04	0.8200	0.8300	0.8000	0.8000	-10.112%	43	1,342	-97.500%
2025-08-01	0.8000	0.8900	0.8000	0.8900	+27.143%	91	1,299	-97.753%
2025-07-31	0.7000	0.7000	0.7000	0.7000	-11.392%	23	1,269	-97.143%
2025-07-30	0.7900	0.7900	0.7900	0.7900	+8.219%	6	1,246	-97.468%
2025-07-29	0.7000	0.7600	0.7000	0.7300	-2.667%	25	1,240	-97.260%
2025-07-28	0.8000	0.8200	0.7300	0.7500	0.000%	59	1,231	-97.333%
2025-07-25	0.8000	0.8000	0.7500	0.7500	+7.143%	3	1,201	-97.333%
2025-07-24	0.7100	0.7100	0.7000	0.7000	-2.778%	20	1,198	-97.143%
2025-07-23	0.8000	0.8000	0.6500	0.7200	-6.494%	26	1,189	-97.222%
2025-07-22	0.8500	0.9000	0.7700	0.7700	-18.947%	113	1,199	-97.403%
2025-07-21	0.9000	0.9900	0.9000	0.9500	-6.863%	1,013	1,226	-97.895%
2025-07-18	0.9600	1.1100	0.9000	1.0200	+7.368%	164	344	-98.039%
2025-07-17	0.7900	0.9500	0.7900	0.9500	+18.750%	21	247	-97.895%
2025-07-16	0.8000	0.8000	0.8000	0.8000	0.000%	22	228	-97.500%
2025-07-15	0.8500	0.8500	0.7000	0.8000	+1.266%	35	206	-97.500%
2025-07-14	0.7900	0.8400	0.6800	0.7900	-7.059%	71	181	-97.468%
2025-07-11	1.0300	1.0300	0.7000	0.8500	-19.048%	49	136	-97.647%
2025-07-10	1.0500	1.0500	1.0500	1.0500	+50.000%	3	98	-98.095%
2025-07-09	0.7800	0.7800	0.6900	0.7000	-6.667%	22	95	-97.143%
2025-07-08	1.0400	1.0400	0.5500	0.7500	+5.634%	35	86	-97.333%
2025-07-07	0.7600	0.7600	0.7100	0.7100	-10.127%	21	60	-97.183%
2025-07-03	0.7500	0.7900	0.7500	0.7900	+33.898%	5	39	-97.468%
2025-07-02	1.7300	1.7300	0.5900	0.5900	+13.462%	5	39	-96.610%
2025-07-01	0.5200	0.5200	0.5200	0.5200	+15.556%	10	36	-96.154%
2025-06-26	0.4500	0.4500	0.4500	0.4500	-46.429%	12	26	-95.556%
2025-06-24	0.8400	0.8400	0.8400	0.8400	+40.000%	10	15	-97.619%
2025-05-28	0.6000	0.6000	0.6000	0.6000	-36.842%	1	9	-96.667%
2025-05-22	0.9500	0.9500	0.9500	0.9500	+50.794%	1	8	-97.895%
2025-05-16	0.6300	0.6300	0.6300	0.6300	-19.231%	2	8	-96.825%
2025-05-06	0.7800	0.7800	0.7800	0.7800	+4.000%	1	8	-97.436%
2025-04-30	0.7500	0.7500	0.7500	0.7500	+29.310%	2	7	-97.333%
2025-02-20	0.5800	0.5800	0.5800	0.5800	-34.091%	5	5	-96.552%
2025-02-13	0.8800	0.8800	0.8800	0.8800	+20.548%	1	5	-97.727%
2025-02-07	0.7300	0.7300	0.7300	0.7300	0.000%	10	5	-97.260%

.dark-mode .rymTQD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rymTQD{ color: #333333; background-color: white; border: 2px solid #333333; }OSCR20270115P5OSCR Jan 15 2027 5.00 Put (OSCR270115P00005000)option OPRA

OSCR20270115P5
OSCR Jan 15 2027 5.00 Put (OSCR270115P00005000)
option OPRA