Dark

OSCR20271217C15
OSCR Dec 17 2027 15.00 Call (OSCR271217C00015000)
option OPRA

EOD

Sep 28, 2026

17.09-13.904%(-2.76)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	17.0900	17.0900	17.0900	17.0900	-13.904%	10	1,429	0.000%
2026-09-17	20.0000	20.0500	19.8000	19.8500	-5.386%	583	1,429	-13.904%
2026-09-11	20.9800	20.9800	20.9800	20.9800	+11.182%	1	1,506	-18.541%
2026-09-09	18.8700	18.8700	18.8700	18.8700	-1.974%	1	1,506	-9.433%
2026-09-08	19.2500	19.2500	19.2500	19.2500	+9.065%	10	1,505	-11.221%
2026-08-31	17.6500	17.6500	17.6500	17.6500	-6.217%	3	1,508	-3.173%
2026-08-26	18.8000	18.8200	18.8000	18.8200	-7.062%	37	1,508	-9.192%
2026-08-24	20.2500	20.2500	20.2500	20.2500	+0.248%	1	1,508	-15.605%
2026-08-14	20.2000	20.2000	20.2000	20.2000	+21.760%	1	1,508	-15.396%
2026-08-12	16.5900	16.5900	16.5900	16.5900	+12.170%	1	1,509	+3.014%
2026-08-07	14.7900	14.7900	14.7900	14.7900	-1.400%	2	1,509	+15.551%
2026-08-06	15.0000	15.0000	15.0000	15.0000	-22.481%	3	1,507	+13.933%
2026-07-30	19.3500	19.3500	19.3500	19.3500	-0.258%	1	1,504	-11.680%
2026-07-28	16.8200	19.4000	16.8200	19.4000	+11.816%	2	1,505	-11.907%
2026-07-24	17.3500	17.3500	17.3500	17.3500	-0.230%	3	1,507	-1.499%
2026-07-17	17.3900	17.3900	17.3900	17.3900	+10.063%	110	1,510	-1.725%
2026-07-16	15.8000	15.8000	15.8000	15.8000	-18.346%	1	1,565	+8.165%
2026-07-09	19.6000	19.6000	19.3500	19.3500	-6.747%	4	1,566	-11.680%
2026-07-02	20.7500	20.7500	20.7500	20.7500	+22.708%	1	1,568	-17.639%
2026-06-30	16.9100	16.9100	16.9100	16.9100	-8.595%	2	1,568	+1.064%
2026-06-26	18.5000	18.5000	18.5000	18.5000	+3.352%	1	1,568	-7.622%
2026-06-23	17.9000	17.9000	17.9000	17.9000	+1.705%	11	1,568	-4.525%
2026-06-22	17.6000	17.6000	17.6000	17.6000	-0.565%	10	1,557	-2.898%
2026-06-17	16.9500	18.0000	16.9500	17.7000	+2.907%	553	1,273	-3.446%
2026-06-15	16.3500	17.2000	16.3500	17.2000	+4.053%	6	1,273	-0.640%
2026-06-12	16.5200	16.5300	16.5200	16.5300	+5.962%	4	1,273	+3.388%
2026-06-09	15.7000	15.7000	15.6000	15.6000	+5.906%	3	1,273	+9.551%
2026-06-08	14.7300	14.7300	14.7300	14.7300	+12.443%	2	1,276	+16.022%
2026-06-05	13.8100	13.8100	12.9000	13.1000	+6.245%	19	1,277	+30.458%
2026-06-04	11.7500	12.3300	11.7500	12.3300	+6.753%	2	1,290	+38.605%
2026-06-01	11.2000	11.5500	11.2000	11.5500	-1.702%	23	1,291	+47.965%
2026-05-28	11.5100	11.7500	11.5100	11.7500	+9.302%	8	1,311	+45.447%
2026-05-26	11.1800	11.6400	10.7500	10.7500	-9.740%	36	1,316	+58.977%
2026-05-22	11.9200	11.9200	11.9100	11.9100	+0.932%	2	1,336	+43.493%
2026-05-21	11.8000	11.8000	11.8000	11.8000	-15.108%	1	1,337	+44.831%
2026-05-19	14.0500	14.0500	13.9000	13.9000	-1.068%	4	1,337	+22.950%
2026-05-18	13.7500	14.0500	13.4000	14.0500	+15.448%	43	1,336	+21.637%
2026-05-15	9.7000	12.3600	9.7000	12.1700	-4.549%	73	1,336	+40.427%
2026-05-13	12.3500	12.7500	12.3400	12.7500	-0.313%	11	1,353	+34.039%
2026-05-12	11.9100	12.7900	11.9100	12.7900	+14.811%	24	1,359	+33.620%
2026-05-11	10.5400	11.1400	10.5400	11.1400	+11.400%	4	1,359	+53.411%
2026-05-07	9.5800	10.1000	9.5800	10.0000	+7.527%	12	1,361	+70.900%
2026-05-06	8.7000	9.3000	8.7000	9.3000	+8.140%	6	1,372	+83.763%
2026-05-05	8.8000	8.8000	8.6000	8.6000	-2.273%	2	1,375	+98.721%
2026-05-04	8.8000	8.8000	8.8000	8.8000	-1.676%	3	1,376	+94.205%
2026-05-01	9.0000	9.0000	8.5700	8.9500	+3.708%	5	1,379	+90.950%
2026-04-30	8.1500	8.6300	8.1500	8.6300	+1.529%	7	1,379	+98.030%
2026-04-29	8.3200	8.5000	8.3200	8.5000	+3.030%	3	1,385	+101.059%
2026-04-28	7.5000	8.2500	7.5000	8.2500	+0.979%	3	1,387	+107.152%
2026-04-27	8.2500	8.2500	8.1700	8.1700	+7.500%	15	1,387	+109.180%
2026-04-24	7.4000	7.6000	7.4000	7.6000	+4.828%	8	1,385	+124.868%
2026-04-22	7.2500	7.2500	7.2000	7.2500	-2.815%	13	1,393	+135.724%
2026-04-21	7.5700	7.5700	7.2700	7.4600	+3.611%	4	1,402	+129.088%
2026-04-20	7.2000	7.2000	7.2000	7.2000	+2.857%	9	1,402	+137.361%
2026-04-17	7.0000	7.0000	7.0000	7.0000	+5.740%	12	1,409	+144.143%
2026-04-16	6.6200	6.6200	6.6200	6.6200	+0.151%	1	1,409	+158.157%
2026-04-15	6.4900	6.6100	6.4900	6.6100	-2.651%	3	1,410	+158.548%
2026-04-14	6.6500	6.7900	6.5000	6.7900	+12.046%	11	1,411	+151.694%
2026-04-13	5.8500	7.0000	5.8500	6.0600	+1.000%	6	1,408	+182.013%
2026-04-10	6.0500	6.0500	6.0000	6.0000	0.000%	6	1,402	+184.833%
2026-04-09	6.1000	6.1200	5.8600	6.0000	-2.439%	12	1,402	+184.833%
2026-04-08	6.0000	6.3000	5.5000	6.1500	+20.588%	8	1,398	+177.886%
2026-04-07	5.1000	5.1000	5.1000	5.1000	+23.487%	3	1,398	+235.098%
2026-04-01	4.1500	4.1600	4.1300	4.1300	+3.250%	12	1,401	+313.801%
2026-03-31	4.1100	4.1100	4.0000	4.0000	+11.111%	4	1,393	+327.250%
2026-03-30	3.8000	3.8000	3.6000	3.6000	-5.263%	32	1,392	+374.722%
2026-03-27	4.0000	4.0000	3.8000	3.8000	-13.242%	7	1,407	+349.737%
2026-03-25	4.6000	4.6000	4.3800	4.3800	-8.176%	6	1,400	+290.183%
2026-03-24	4.8300	4.8300	4.7700	4.7700	+4.148%	8	1,400	+258.281%
2026-03-23	4.7000	4.7000	4.5800	4.5800	-9.486%	3	1,399	+273.144%
2026-03-20	5.2000	5.2000	5.0600	5.0600	-4.887%	21	1,397	+237.747%
2026-03-18	5.3200	5.3200	5.3200	5.3200	-0.561%	14	1,396	+221.241%
2026-03-17	5.3500	5.3500	5.3500	5.3500	-0.558%	1	1,396	+219.439%
2026-03-16	5.3800	5.3800	5.3800	5.3800	-7.241%	1	1,397	+217.658%
2026-03-13	5.8000	5.8000	5.8000	5.8000	+12.186%	25	1,396	+194.655%
2026-03-12	5.4000	5.4000	5.1700	5.1700	-1.524%	2	1,396	+230.561%
2026-03-11	5.2500	5.2500	5.2500	5.2500	-9.483%	2	1,395	+225.524%
2026-03-10	5.4000	5.8000	5.4000	5.8000	-2.357%	4	1,393	+194.655%
2026-03-09	5.9400	5.9400	5.9400	5.9400	-2.142%	2	1,391	+187.710%
2026-03-04	6.1000	6.1000	6.0700	6.0700	+13.458%	6	1,390	+181.549%
2026-03-02	5.2000	5.3500	5.2000	5.3500	-4.464%	43	1,385	+219.439%
2026-02-26	5.5000	5.6000	5.5000	5.6000	+10.020%	2	1,418	+205.179%
2026-02-25	5.0000	5.0900	5.0000	5.0900	+10.652%	11	1,407	+235.756%
2026-02-24	4.5000	4.6000	4.4000	4.6000	-6.122%	40	1,407	+271.522%
2026-02-23	5.2000	5.2000	4.8000	4.9000	-7.547%	16	1,401	+248.776%
2026-02-20	5.3000	5.3000	5.3000	5.3000	-4.332%	4	1,388	+222.453%
2026-02-17	5.5400	5.5400	5.5400	5.5400	-2.977%	1	1,389	+208.484%
2026-02-13	5.8000	5.8000	5.7100	5.7100	-1.552%	3	1,391	+199.299%
2026-02-12	5.6900	5.8000	5.6900	5.8000	-15.328%	25	1,391	+194.655%
2026-02-11	5.6800	6.8500	5.6800	6.8500	+29.245%	25	1,371	+149.489%
2026-02-10	6.1500	6.2500	5.3000	5.3000	+6.000%	47	1,346	+222.453%
2026-02-09	4.6500	5.0500	4.6500	5.0000	+3.093%	7	1,327	+241.800%
2026-02-06	4.7000	4.8500	4.5500	4.8500	-1.020%	30	1,327	+252.371%
2026-02-05	5.2500	5.2500	4.9000	4.9000	-6.667%	20	1,308	+248.776%
2026-02-04	5.4900	5.6000	5.2500	5.2500	-5.745%	110	1,302	+225.524%
2026-02-03	5.6500	5.7000	5.5700	5.5700	-5.111%	15	1,227	+206.822%
2026-02-02	5.8000	5.8700	5.8000	5.8700	-8.281%	137	1,215	+191.141%
2026-01-29	6.5500	6.5500	6.4000	6.4000	-2.141%	4	1,132	+167.031%
2026-01-28	6.5400	6.5400	6.5400	6.5400	-5.899%	1	1,128	+161.315%
2026-01-27	6.6600	6.9500	6.6000	6.9500	-1.697%	7	1,127	+145.899%
2026-01-26	7.0700	7.0700	7.0700	7.0700	-1.806%	3	1,122	+141.726%
2026-01-23	7.0100	7.2000	7.0100	7.2000	+1.839%	268	1,122	+137.361%
2026-01-22	7.0700	7.0700	7.0700	7.0700	+9.612%	1	1,119	+141.726%
2026-01-21	6.4500	6.4500	6.4500	6.4500	-13.885%	1	1,119	+164.961%
2026-01-20	7.4900	7.4900	7.4900	7.4900	-9.868%	1	1,119	+128.171%
2026-01-14	8.0600	8.3100	8.0600	8.3100	+0.120%	4	1,118	+105.656%
2026-01-12	8.2300	8.3000	8.2300	8.3000	-7.778%	31	1,117	+105.904%
2026-01-09	8.4500	9.0000	8.4500	9.0000	+9.756%	10	1,090	+89.889%
2026-01-08	8.2000	8.2000	8.2000	8.2000	+12.329%	1	1,098	+108.415%
2026-01-07	7.3000	7.3000	7.3000	7.3000	-8.521%	1	1,099	+134.110%
2026-01-06	8.0400	8.0400	7.7500	7.9800	-0.250%	7	1,100	+114.160%
2026-01-05	7.7500	8.0000	7.6500	8.0000	+18.519%	4	1,101	+113.625%
2026-01-02	6.9500	6.9500	6.7500	6.7500	+9.756%	3	1,101	+153.185%
2025-12-31	6.1500	6.1500	6.1500	6.1500	-3.150%	2	1,101	+177.886%
2025-12-30	6.3000	6.4500	6.3000	6.3500	+0.634%	104	1,101	+169.134%
2025-12-29	6.3100	6.3100	6.3100	6.3100	-7.206%	1	1,071	+170.840%
2025-12-26	6.7000	6.9000	6.6500	6.8000	-0.147%	9	1,071	+151.324%
2025-12-24	6.5000	6.8100	6.5000	6.8100	+0.889%	4	1,072	+150.954%
2025-12-23	6.9000	6.9000	6.7000	6.7500	-2.174%	10	1,072	+153.185%
2025-12-22	6.8200	6.9000	6.8200	6.9000	+4.072%	87	1,064	+147.681%
2025-12-18	7.4900	7.4900	6.5900	6.6300	-12.302%	5	1,024	+157.768%
2025-12-16	7.9400	7.9400	6.6000	7.5600	-11.475%	23	1,022	+126.058%
2025-12-15	8.5400	8.5400	8.5400	8.5400	+1.546%	10	1,012	+100.117%
2025-12-11	8.7000	8.7000	8.4100	8.4100	+1.325%	4	1,017	+103.210%
2025-12-10	8.5000	8.5000	8.3000	8.3000	-5.682%	2	1,015	+105.904%
2025-12-08	8.8000	8.8000	8.8000	8.8000	-1.124%	1	1,014	+94.205%
2025-12-05	8.8900	8.9000	8.8900	8.9000	-1.111%	4	1,015	+92.022%
2025-12-03	9.0000	9.0000	9.0000	9.0000	+4.530%	1	1,018	+89.889%
2025-12-02	8.6100	8.6100	8.6100	8.6100	-3.258%	5	1,018	+98.490%
2025-12-01	9.4000	9.4000	8.9000	8.9000	-10.101%	6	1,020	+92.022%
2025-11-26	10.0500	10.0500	9.9000	9.9000	+7.609%	2	1,021	+72.626%
2025-11-25	9.0700	9.2000	9.0700	9.2000	+6.358%	2	1,021	+85.761%
2025-11-24	8.3000	8.6500	8.3000	8.6500	+36.006%	5	1,019	+97.572%
2025-11-21	6.2000	6.4000	5.9900	6.3600	-0.313%	116	1,019	+168.711%
2025-11-20	6.3800	6.3800	6.3800	6.3800	-0.313%	25	982	+167.868%
2025-11-17	6.6000	6.6000	6.4000	6.4000	-8.571%	30	982	+167.031%
2025-11-14	6.8000	7.0000	6.7800	7.0000	+1.892%	16	982	+144.143%
2025-11-13	6.9900	6.9900	6.8700	6.8700	-8.032%	3	970	+148.763%
2025-11-12	7.6000	7.6000	7.3000	7.4700	-4.476%	27	970	+128.782%
2025-11-11	7.5000	7.9000	7.5000	7.8200	+7.123%	12	945	+118.542%
2025-11-10	7.8000	8.2000	7.1000	7.3000	-18.889%	93	935	+134.110%
2025-11-07	9.0000	9.0000	9.0000	9.0000	-2.174%	28	940	+89.889%
2025-11-05	9.2000	9.2000	9.2000	9.2000	-3.158%	1	940	+85.761%
2025-11-04	9.5000	9.5000	9.5000	9.5000	-9.953%	5	939	+79.895%
2025-10-30	10.5500	10.5500	10.5500	10.5500	-8.261%	5	934	+61.991%
2025-10-29	11.5000	11.5000	11.5000	11.5000	+7.779%	5	934	+48.609%
2025-10-23	10.6700	10.6700	10.6700	10.6700	-11.452%	5	929	+60.169%
2025-10-20	12.4000	12.4000	12.0500	12.0500	+12.512%	6	924	+41.826%
2025-10-17	12.5000	12.5000	10.7100	10.7100	-6.870%	6	919	+59.570%
2025-10-15	12.0000	12.0000	11.5000	11.5000	-8.512%	4	922	+48.609%
2025-10-14	12.3000	12.5700	12.3000	12.5700	+17.477%	76	922	+35.959%
2025-10-10	11.3000	11.3000	10.6100	10.7000	-15.748%	8	921	+59.720%
2025-10-08	12.6000	13.1000	11.1000	12.7000	-5.224%	31	918	+34.567%
2025-10-07	13.9000	14.4000	13.4000	13.4000	+3.077%	36	922	+27.537%
2025-10-06	13.0000	13.2000	13.0000	13.0000	+4.000%	11	927	+31.462%
2025-10-03	11.9500	12.5000	11.4000	12.5000	+17.925%	9	927	+36.720%
2025-10-02	10.1700	10.9000	10.1700	10.6000	+2.913%	52	931	+61.226%
2025-10-01	10.3000	10.3000	10.3000	10.3000	-0.387%	1	981	+65.922%
2025-09-30	10.6800	10.6800	10.3400	10.3400	-2.637%	3	981	+65.280%
2025-09-29	10.0300	10.6200	9.6000	10.6200	+12.979%	210	984	+60.923%
2025-09-25	9.2000	9.4000	9.2000	9.4000	-4.082%	3	987	+81.809%
2025-09-24	9.3000	9.9000	9.3000	9.8000	+2.083%	55	988	+74.388%
2025-09-23	9.6000	9.6000	9.6000	9.6000	-2.041%	135	988	+78.021%
2025-09-22	10.0200	10.0200	9.8000	9.8000	-7.547%	15	988	+74.388%
2025-09-19	10.5700	10.6000	10.5000	10.6000	+2.415%	17	991	+61.226%
2025-09-18	9.6000	10.3500	9.6000	10.3500	+9.524%	129	984	+65.121%
2025-09-17	9.0500	10.6000	8.9500	9.4500	-3.571%	68	1,066	+80.847%
2025-09-16	9.5600	9.9000	9.5000	9.8000	-4.854%	200	1,058	+74.388%
2025-09-15	10.5000	10.6000	10.3000	10.3000	-3.738%	21	930	+65.922%
2025-09-12	10.5800	11.1000	10.5800	10.7000	-2.727%	718	919	+59.720%
2025-09-11	11.0000	11.0000	11.0000	11.0000	+3.774%	20	1,182	+55.364%
2025-09-10	11.2000	11.2000	10.5000	10.6000	-15.200%	129	1,162	+61.226%
2025-09-09	11.4000	12.5000	11.2700	12.5000	+7.112%	106	1,033	+36.720%
2025-09-08	11.6000	11.6800	11.2000	11.6700	+7.064%	127	931	+46.444%
2025-09-05	10.3100	10.9000	10.2000	10.9000	+5.825%	17	804	+56.789%
2025-09-04	10.0000	10.5000	9.9700	10.3000	+5.641%	105	790	+65.922%
2025-09-03	9.3000	9.7500	9.3000	9.7500	+17.470%	13	687	+75.282%
2025-09-02	8.3000	9.0000	8.2500	8.3000	-6.742%	714	688	+105.904%
2025-08-29	9.5300	9.5300	8.8500	8.9000	-5.620%	10	116	+92.022%
2025-08-28	9.3000	9.4300	9.3000	9.4300	-3.776%	13	116	+81.230%
2025-08-27	9.8000	9.8000	9.8000	9.8000	+7.692%	5	113	+74.388%
2025-08-26	9.1000	9.1000	9.1000	9.1000	+1.111%	1	108	+87.802%
2025-08-25	9.5900	9.5900	9.0000	9.0000	0.000%	109	109	+89.889%

.dark-mode .bHVZtj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bHVZtj{ color: #333333; background-color: white; border: 2px solid #333333; }OSCR20271217C15OSCR Dec 17 2027 15.00 Call (OSCR271217C00015000)option OPRA

OSCR20271217C15
OSCR Dec 17 2027 15.00 Call (OSCR271217C00015000)
option OPRA