Dark

OSCR20271217C17
OSCR Dec 17 2027 17.00 Call (OSCR271217C00017000)
option OPRA

EOD

Oct 1, 2026

16.50+1.227%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	16.5000	16.5000	16.5000	16.5000	+1.227%	2	570	0.000%
2026-09-30	16.3000	16.3000	16.3000	16.3000	-16.324%	1	568	+1.227%
2026-09-14	19.4800	19.4800	19.4800	19.4800	+10.682%	1	568	-15.298%
2026-09-03	17.6000	17.6000	17.6000	17.6000	+4.575%	1	568	-6.250%
2026-09-02	16.2000	16.8300	16.2000	16.8300	+3.569%	3	567	-1.961%
2026-08-31	16.2500	16.2500	16.2500	16.2500	-13.930%	3	569	+1.538%
2026-08-20	18.8800	18.8800	18.8800	18.8800	+6.127%	5	571	-12.606%
2026-08-19	17.7900	17.7900	17.7900	17.7900	+19.798%	1	566	-7.251%
2026-08-11	14.8500	14.8500	14.8500	14.8500	+3.268%	3	566	+11.111%
2026-08-06	14.3800	14.3800	14.3800	14.3800	-17.118%	1	566	+14.743%
2026-08-05	17.3500	17.3500	17.3500	17.3500	-0.857%	4	566	-4.899%
2026-07-31	17.5000	17.5000	17.5000	17.5000	+8.966%	1	566	-5.714%
2026-07-27	16.0600	16.0600	16.0600	16.0600	-20.495%	1	567	+2.740%
2026-07-02	20.2000	20.2000	20.2000	20.2000	+28.827%	1	569	-18.317%
2026-06-25	15.7000	15.7000	15.6800	15.6800	-3.804%	17	569	+5.230%
2026-06-24	16.3000	16.3000	16.3000	16.3000	+3.361%	5	574	+1.227%
2026-06-17	15.7700	15.7700	15.7700	15.7700	+1.090%	1	574	+4.629%
2026-06-16	15.6000	15.6000	15.6000	15.6000	-4.059%	10	574	+5.769%
2026-06-11	15.4300	16.2900	15.4300	16.2600	+1.944%	13	574	+1.476%
2026-06-10	15.9500	15.9500	15.9500	15.9500	+6.333%	1	585	+3.448%
2026-06-08	15.0000	15.0000	15.0000	15.0000	+25.733%	1	586	+10.000%
2026-06-05	11.9300	11.9300	11.9300	11.9300	+13.081%	3	587	+38.307%
2026-05-26	10.5500	10.5500	10.5500	10.5500	-6.720%	1	588	+56.398%
2026-05-21	11.3100	11.3100	11.3100	11.3100	-11.502%	1	588	+45.889%
2026-05-19	12.7800	12.7800	12.7800	12.7800	+4.754%	1	588	+29.108%
2026-05-18	12.2000	12.2000	12.2000	12.2000	+5.082%	3	588	+35.246%
2026-05-15	11.6100	11.6100	11.6100	11.6100	+5.834%	2	588	+42.119%
2026-05-14	11.7100	11.7100	10.9700	10.9700	-0.273%	6	587	+50.410%
2026-05-13	11.7500	11.7500	11.0000	11.0000	-2.048%	12	594	+50.000%
2026-05-12	11.2300	11.2300	11.2300	11.2300	+10.640%	1	594	+46.928%
2026-05-11	9.6900	10.1500	9.6900	10.1500	+11.538%	4	594	+62.562%
2026-05-07	8.5000	9.3500	8.5000	9.1000	+1.111%	33	596	+81.319%
2026-05-06	8.5000	9.0000	8.4500	9.0000	+17.647%	79	627	+83.333%
2026-05-05	7.6500	7.6500	7.6500	7.6500	-0.261%	1	645	+115.686%
2026-05-04	7.5500	7.6700	7.5500	7.6700	-5.192%	7	646	+115.124%
2026-05-01	8.0300	8.0900	8.0300	8.0900	+3.057%	3	654	+103.956%
2026-04-29	7.8500	7.8500	7.8500	7.8500	+9.028%	3	654	+110.191%
2026-04-27	7.1400	7.4000	7.1400	7.2000	+6.352%	5	657	+129.167%
2026-04-24	6.6000	6.7700	6.6000	6.7700	+12.833%	2	660	+143.722%
2026-04-23	6.0000	6.0000	6.0000	6.0000	-6.977%	35	660	+175.000%
2026-04-22	6.7700	6.7700	6.3000	6.4500	-3.008%	3	660	+155.814%
2026-04-21	6.6500	6.6500	6.6500	6.6500	+2.308%	2	660	+148.120%
2026-04-20	6.5500	6.5500	6.4200	6.5000	0.000%	8	660	+153.846%
2026-04-17	6.5000	6.5000	6.5000	6.5000	+5.348%	2	655	+153.846%
2026-04-16	6.1700	6.1700	6.1700	6.1700	+18.654%	1	655	+167.423%
2026-04-13	5.2000	5.2000	5.2000	5.2000	-4.236%	20	654	+217.308%
2026-04-08	5.4300	5.4300	5.4300	5.4300	+70.755%	10	634	+203.867%
2026-03-30	3.1800	3.1800	3.1800	3.1800	-19.494%	1	624	+418.868%
2026-03-26	3.5000	3.9500	3.5000	3.9500	-4.819%	2	623	+317.722%
2026-03-25	4.1500	4.1500	4.1500	4.1500	-1.190%	3	622	+297.590%
2026-03-24	4.1500	4.2000	4.1500	4.2000	0.000%	3	622	+292.857%
2026-03-23	4.2000	4.2000	4.2000	4.2000	-12.134%	1	620	+292.857%
2026-03-17	4.8000	4.8000	4.7800	4.7800	-1.443%	6	621	+245.188%
2026-03-16	4.8700	4.8700	4.8500	4.8500	-1.020%	4	616	+240.206%
2026-03-12	5.0000	5.0000	4.9000	4.9000	-1.804%	6	618	+236.735%
2026-03-10	4.9900	4.9900	4.9900	4.9900	-0.200%	5	612	+230.661%
2026-03-09	5.0000	5.0000	5.0000	5.0000	+6.610%	10	609	+230.000%
2026-03-03	4.6900	4.7100	4.6900	4.6900	-8.039%	137	599	+251.812%
2026-03-02	4.7500	5.1000	4.7500	5.1000	+7.368%	5	657	+223.529%
2026-02-27	4.7700	4.7700	4.7500	4.7500	-5.000%	13	661	+247.368%
2026-02-26	5.0000	5.0000	5.0000	5.0000	+8.696%	2	667	+230.000%
2026-02-25	4.5000	4.6000	4.4000	4.6000	+13.861%	9	664	+258.696%
2026-02-24	4.0400	4.0400	4.0400	4.0400	-6.265%	25	664	+308.416%
2026-02-23	4.5000	4.5000	4.3100	4.3100	-12.220%	3	668	+282.831%
2026-02-20	4.9100	4.9100	4.9100	4.9100	-0.808%	1	668	+236.049%
2026-02-19	4.9500	4.9500	4.9500	4.9500	-1.000%	1	667	+233.333%
2026-02-12	5.0000	5.0000	5.0000	5.0000	-2.913%	5	668	+230.000%
2026-02-11	5.1500	5.1500	5.1500	5.1500	-3.918%	2	668	+220.388%
2026-02-10	5.3700	5.3700	5.3600	5.3600	+9.165%	25	670	+207.836%
2026-02-09	4.9100	4.9100	4.9100	4.9100	+64.765%	4	651	+236.049%
2026-02-06	2.9800	2.9800	2.9800	2.9800	-37.263%	99	651	+453.691%
2026-02-05	4.7500	4.7500	4.7500	4.7500	+11.765%	14	725	+247.368%
2026-02-04	5.0500	5.0500	4.2500	4.2500	-16.667%	11	725	+288.235%
2026-02-03	5.0000	5.1000	4.9500	5.1000	-8.108%	13	729	+223.529%
2026-01-30	5.5500	5.5500	5.5500	5.5500	-2.632%	2	728	+197.297%
2026-01-29	6.1000	6.1000	5.7000	5.7000	-5.000%	84	728	+189.474%
2026-01-28	6.0000	6.0000	6.0000	6.0000	-7.264%	5	731	+175.000%
2026-01-26	6.4700	6.4700	6.4700	6.4700	+0.622%	3	736	+155.023%
2026-01-23	6.4300	6.4300	6.4300	6.4300	-4.030%	1	736	+156.610%
2026-01-22	6.7000	6.7000	6.7000	6.7000	+9.836%	30	737	+146.269%
2026-01-21	6.1700	6.2500	6.1000	6.1000	-14.205%	40	707	+170.492%
2026-01-16	7.4800	7.4900	7.1100	7.1100	-3.919%	14	676	+132.068%
2026-01-14	7.4000	7.4000	7.4000	7.4000	-2.632%	10	676	+122.973%
2026-01-12	7.6000	7.6000	7.6000	7.6000	-5.000%	1	666	+117.105%
2026-01-09	8.0000	8.4500	8.0000	8.0000	+8.844%	30	665	+106.250%
2026-01-08	8.0000	8.0000	7.3500	7.3500	+7.299%	2	639	+124.490%
2026-01-07	6.8900	6.8900	6.8500	6.8500	+18.103%	2	639	+140.876%
2026-01-02	5.8000	5.8000	5.8000	5.8000	-1.361%	1	639	+184.483%
2025-12-31	5.8800	5.8800	5.8800	5.8800	+1.379%	1	638	+180.612%
2025-12-30	5.8000	5.8000	5.8000	5.8000	+1.222%	2	638	+184.483%
2025-12-29	5.7300	5.7300	5.7300	5.7300	-6.678%	1	639	+187.958%
2025-12-26	6.1000	6.1400	6.1000	6.1400	+0.491%	2	639	+168.730%
2025-12-24	6.1100	6.1100	6.1100	6.1100	-3.016%	1	639	+170.049%
2025-12-22	6.3000	6.4000	6.3000	6.3000	+3.448%	29	639	+161.905%
2025-12-18	6.0900	6.0900	6.0900	6.0900	-10.704%	1	639	+170.936%
2025-12-17	7.1000	7.1000	6.8200	6.8200	-1.159%	7	640	+141.935%
2025-12-16	7.1000	7.1000	6.9000	6.9000	-12.879%	250	633	+139.130%
2025-12-12	7.8000	7.9200	7.8000	7.9200	+5.600%	23	583	+108.333%
2025-12-11	7.5000	7.5000	7.5000	7.5000	-2.597%	1	586	+120.000%
2025-12-10	7.7000	7.7000	7.7000	7.7000	-6.098%	1	586	+114.286%
2025-12-09	8.3000	8.3000	8.2000	8.2000	-11.351%	4	586	+101.220%
2025-11-28	9.1000	9.2700	9.1000	9.2500	-1.596%	85	587	+78.378%
2025-11-26	9.4000	9.4000	9.4000	9.4000	+16.049%	1	524	+75.532%
2025-11-25	8.1000	8.1000	8.1000	8.1000	+8.000%	1	524	+103.704%
2025-11-24	8.2000	8.2000	7.5000	7.5000	+33.929%	26	525	+120.000%
2025-11-21	5.5000	5.6000	5.0000	5.6000	+1.818%	21	540	+194.643%
2025-11-20	6.0000	6.0000	5.5000	5.5000	-14.063%	36	560	+200.000%
2025-11-13	6.7000	6.7000	6.4000	6.4000	-7.246%	19	548	+157.813%
2025-11-12	6.9000	6.9000	6.9000	6.9000	-0.719%	1	530	+139.130%
2025-11-11	7.1700	7.1700	6.9500	6.9500	+6.923%	2	530	+137.410%
2025-11-10	7.0000	7.1000	6.4500	6.5000	-18.851%	11	530	+153.846%
2025-11-07	8.0000	8.0100	8.0000	8.0100	-11.000%	3	521	+105.993%
2025-11-05	9.0000	9.0000	9.0000	9.0000	+3.448%	1	518	+83.333%
2025-11-04	8.7000	8.7000	8.7000	8.7000	-7.545%	1	517	+89.655%
2025-10-30	10.0000	10.0000	9.4100	9.4100	-21.583%	2	517	+75.345%
2025-10-28	12.0000	12.0000	12.0000	12.0000	+26.316%	2	518	+37.500%
2025-10-23	9.5000	9.5000	9.5000	9.5000	-20.833%	1	518	+73.684%
2025-10-21	12.0000	12.0000	12.0000	12.0000	+9.091%	1	518	+37.500%
2025-10-17	11.0000	11.0000	11.0000	11.0000	-2.569%	2	517	+50.000%
2025-10-16	10.6000	11.3000	10.6000	11.2900	-4.322%	7	519	+46.147%
2025-10-14	10.6300	11.8000	10.6300	11.8000	+13.462%	7	519	+39.831%
2025-10-13	11.7000	11.7000	10.4000	10.4000	+6.122%	10	512	+58.654%
2025-10-10	10.4200	10.4200	9.8000	9.8000	-23.438%	586	504	+68.367%
2025-10-07	13.3000	13.5000	12.8000	12.8000	+5.350%	22	624	+28.906%
2025-10-06	12.0000	12.1500	12.0000	12.1500	+3.141%	3	628	+35.802%
2025-10-03	11.2000	11.7800	11.1000	11.7800	+9.074%	17	628	+40.068%
2025-10-01	9.4000	10.8000	9.4000	10.8000	+13.684%	2	642	+52.778%
2025-09-30	10.0000	10.1000	9.5000	9.5000	-2.263%	27	642	+73.684%
2025-09-29	9.4000	9.7200	9.1000	9.7200	+10.580%	13	667	+69.753%
2025-09-25	8.7900	8.7900	8.7900	8.7900	-1.236%	1	680	+87.713%
2025-09-24	8.9000	8.9000	8.9000	8.9000	-2.305%	3	681	+85.393%
2025-09-23	9.4000	9.4000	9.1100	9.1100	-2.043%	13	684	+81.120%
2025-09-22	9.2000	9.3000	9.2000	9.3000	-8.824%	39	675	+77.419%
2025-09-19	9.9000	10.2000	9.9000	10.2000	+12.088%	2	640	+61.765%
2025-09-17	8.3200	9.1000	8.3000	9.1000	-1.087%	14	640	+81.319%
2025-09-16	9.7000	9.7000	8.8700	9.2000	-5.155%	19	626	+79.348%
2025-09-15	10.0000	10.0000	9.6400	9.7000	-5.642%	23	629	+70.103%
2025-09-12	10.2500	10.4000	9.9000	10.2800	-3.019%	18	624	+60.506%
2025-09-11	10.4000	10.6000	10.4000	10.6000	+4.950%	14	606	+55.660%
2025-09-10	10.0000	10.1000	9.8500	10.1000	-7.339%	7	593	+63.366%
2025-09-09	10.9000	10.9000	10.9000	10.9000	0.000%	2	587	+51.376%
2025-09-08	11.0000	11.0000	10.6000	10.9000	+6.863%	487	585	+51.376%
2025-09-05	9.6000	10.2000	9.4000	10.2000	+4.401%	12	110	+61.765%
2025-09-04	10.9000	10.9000	9.4000	9.7700	+8.556%	16	108	+68.884%
2025-09-03	9.0000	9.0000	9.0000	9.0000	+13.924%	2	96	+83.333%
2025-09-02	7.7000	7.9000	7.7000	7.9000	-8.140%	28	95	+108.861%
2025-08-29	9.0300	9.1000	8.5000	8.6000	-2.273%	48	30	+91.860%
2025-08-28	9.0000	9.0000	8.8000	8.8000	-7.368%	5	30	+87.500%
2025-08-27	9.5000	9.5000	9.5000	9.5000	+14.596%	5	25	+73.684%
2025-08-26	8.3100	8.3100	8.2900	8.2900	-3.605%	5	20	+99.035%
2025-08-25	9.1000	9.1000	8.3700	8.6000	0.000%	17	15	+91.860%

.dark-mode .zqL71S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zqL71S{ color: #333333; background-color: white; border: 2px solid #333333; }OSCR20271217C17OSCR Dec 17 2027 17.00 Call (OSCR271217C00017000)option OPRA

OSCR20271217C17
OSCR Dec 17 2027 17.00 Call (OSCR271217C00017000)
option OPRA