Dark

OSCR20271217C20
OSCR Dec 17 2027 20.00 Call (OSCR271217C00020000)
option OPRA

EOD

Sep 28, 2026

14.00+1.083%(+0.15)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	14.0000	14.0000	14.0000	14.0000	+1.083%	7	889	0.000%
2026-09-25	14.1400	14.1400	13.8500	13.8500	-7.667%	71	896	+1.083%
2026-09-23	15.0000	15.0000	15.0000	15.0000	-3.846%	2	966	-6.667%
2026-09-21	15.6000	15.6000	15.6000	15.6000	-11.263%	1	968	-10.256%
2026-09-14	17.4200	17.5800	17.4200	17.5800	+11.619%	6	968	-20.364%
2026-09-09	14.6500	15.8000	14.6500	15.7500	-1.685%	42	969	-11.111%
2026-09-08	16.0200	16.0200	16.0200	16.0200	+0.125%	1	984	-12.609%
2026-09-03	16.0000	16.0000	16.0000	16.0000	+4.918%	3	985	-12.500%
2026-08-31	15.2500	15.2500	15.2500	15.2500	+1.667%	1	988	-8.197%
2026-08-27	15.0000	15.0000	15.0000	15.0000	0.000%	2	988	-6.667%
2026-08-25	15.0000	15.0000	15.0000	15.0000	-7.293%	1	988	-6.667%
2026-08-21	16.1800	16.1800	16.1800	16.1800	+10.822%	1	988	-13.473%
2026-08-12	14.6000	14.6000	14.6000	14.6000	+5.797%	1	987	-4.110%
2026-08-10	13.8000	13.8000	13.8000	13.8000	+6.317%	1	988	+1.449%
2026-08-06	12.9800	12.9800	12.9800	12.9800	-16.527%	1	987	+7.858%
2026-08-05	15.5500	15.5500	15.5500	15.5500	+0.323%	10	986	-9.968%
2026-08-04	15.5000	15.5000	15.5000	15.5000	-3.125%	6	986	-9.677%
2026-08-03	16.0000	16.0000	16.0000	16.0000	-4.077%	10	986	-12.500%
2026-07-31	15.6000	16.6800	15.6000	16.6800	+2.646%	7	996	-16.067%
2026-07-29	16.2000	16.2500	16.2000	16.2500	-6.178%	21	996	-13.846%
2026-07-28	14.0000	17.3200	14.0000	17.3200	+18.225%	18	990	-19.169%
2026-07-27	14.5000	14.6500	14.3000	14.6500	+4.643%	36	978	-4.437%
2026-07-24	14.0000	14.0000	14.0000	14.0000	-8.676%	1	978	0.000%
2026-07-22	15.3000	15.3300	15.3000	15.3300	+0.196%	3	978	-8.676%
2026-07-20	15.3000	15.3000	15.3000	15.3000	+4.437%	5	979	-8.497%
2026-07-17	14.6500	14.6500	14.6500	14.6500	-12.275%	1	979	-4.437%
2026-07-15	16.7000	16.7000	16.7000	16.7000	+12.458%	11	979	-16.168%
2026-07-09	14.5500	15.9800	14.5500	14.8500	-11.078%	7	990	-5.724%
2026-07-08	16.7000	16.7000	16.7000	16.7000	-2.907%	1	994	-16.168%
2026-07-07	17.2000	17.2000	17.2000	17.2000	-0.578%	2	995	-18.605%
2026-07-01	15.0000	17.3000	15.0000	17.3000	+18.493%	6	995	-19.075%
2026-06-29	15.1500	15.1500	14.6000	14.6000	-3.567%	8	1,001	-4.110%
2026-06-26	15.1400	15.1400	15.1400	15.1400	+0.933%	1	1,001	-7.530%
2026-06-23	15.0000	15.0500	15.0000	15.0000	+1.146%	6	1,001	-6.667%
2026-06-22	14.8300	14.8300	14.8300	14.8300	+6.614%	2	1,007	-5.597%
2026-06-18	13.8500	13.9100	13.8500	13.9100	-3.403%	2	1,008	+0.647%
2026-06-15	14.0400	14.4000	14.0400	14.4000	-4.000%	2	1,008	-2.778%
2026-06-11	13.8700	15.0000	13.8700	15.0000	+1.283%	28	1,008	-6.667%
2026-06-10	14.7000	14.8200	14.7000	14.8100	+11.353%	10	981	-5.469%
2026-06-09	13.3000	13.3000	13.3000	13.3000	+11.671%	10	986	+5.263%
2026-06-08	12.0000	12.0900	11.9100	11.9100	+10.176%	16	986	+17.548%
2026-06-05	11.1400	11.1400	10.8100	10.8100	+3.743%	3	986	+29.510%
2026-06-04	10.5000	10.5000	10.4200	10.4200	+22.877%	89	988	+34.357%
2026-06-03	8.4800	8.4800	8.4800	8.4800	-7.826%	1	937	+65.094%
2026-06-02	9.2000	9.2000	9.2000	9.2000	-11.793%	2	936	+52.174%
2026-06-01	9.9000	10.4300	9.9000	10.4300	+17.191%	3	936	+34.228%
2026-05-29	8.9000	8.9000	8.9000	8.9000	-6.118%	2	937	+57.303%
2026-05-28	9.4800	9.4800	9.4800	9.4800	+11.529%	1	937	+47.679%
2026-05-26	8.5000	8.5000	8.5000	8.5000	-20.038%	1	936	+64.706%
2026-05-20	10.6800	10.6800	10.6300	10.6300	-2.922%	2	936	+31.703%
2026-05-19	11.3000	11.3000	10.9500	10.9500	-6.729%	102	937	+27.854%
2026-05-18	11.2000	11.7400	10.9000	11.7400	+20.410%	8	937	+19.250%
2026-05-14	9.7500	9.7500	9.7500	9.7500	-4.692%	5	937	+43.590%
2026-05-13	9.8400	10.4000	9.8400	10.2300	+2.300%	24	948	+36.852%
2026-05-12	9.1100	10.0000	9.1100	10.0000	+12.360%	27	948	+40.000%
2026-05-11	8.3500	9.0000	8.3500	8.9000	+4.706%	15	948	+57.303%
2026-05-08	8.1500	8.5000	8.1500	8.5000	+3.030%	12	958	+64.706%
2026-05-07	7.4500	8.2500	7.4500	8.2500	+7.143%	54	961	+69.697%
2026-05-06	6.3000	7.7700	6.3000	7.7000	+16.844%	69	965	+81.818%
2026-05-05	7.0000	7.0000	6.0000	6.5900	-6.657%	51	964	+112.443%
2026-05-04	7.0200	7.0600	6.9500	7.0600	+2.915%	53	971	+98.300%
2026-05-01	6.0000	7.1500	6.0000	6.8600	+0.146%	16	971	+104.082%
2026-04-30	6.9000	6.9000	6.8500	6.8500	+5.385%	4	971	+104.380%
2026-04-29	6.5000	6.5000	6.5000	6.5000	-4.412%	4	970	+115.385%
2026-04-28	6.8000	6.8000	6.8000	6.8000	+7.937%	1	972	+105.882%
2026-04-27	6.3000	6.4600	6.3000	6.3000	+12.500%	15	973	+122.222%
2026-04-23	5.5100	5.6000	5.5100	5.6000	-1.754%	60	974	+150.000%
2026-04-21	5.7000	5.7000	5.7000	5.7000	+3.636%	13	914	+145.614%
2026-04-17	5.5400	5.7000	5.5000	5.5000	+2.996%	35	914	+154.545%
2026-04-15	4.7700	5.3400	4.7700	5.3400	+3.891%	33	912	+162.172%
2026-04-14	5.4100	5.4100	5.1200	5.1400	+8.211%	97	911	+172.374%
2026-04-13	4.5000	4.7500	4.5000	4.7500	+5.556%	7	908	+194.737%
2026-04-10	4.5300	4.5300	4.5000	4.5000	-2.174%	4	903	+211.111%
2026-04-08	4.6000	4.6000	4.6000	4.6000	+27.778%	5	903	+204.348%
2026-04-07	3.6000	3.6000	3.6000	3.6000	+2.857%	1	908	+288.889%
2026-04-06	3.5000	3.5000	3.5000	3.5000	+8.696%	1	908	+300.000%
2026-04-01	3.2200	3.2200	3.2200	3.2200	+18.382%	10	909	+334.783%
2026-03-30	2.7800	2.8600	2.7000	2.7200	-9.333%	100	909	+414.706%
2026-03-27	3.1800	3.1800	3.0000	3.0000	-11.765%	8	908	+366.667%
2026-03-25	3.6000	3.6000	3.4000	3.4000	-14.787%	4	901	+311.765%
2026-03-20	3.9900	3.9900	3.9900	3.9900	-5.000%	20	901	+250.877%
2026-03-19	4.2000	4.2900	4.1000	4.2000	-0.943%	11	911	+233.333%
2026-03-17	4.2400	4.2400	4.2400	4.2400	-2.079%	1	913	+230.189%
2026-03-16	4.3300	4.3300	4.3300	4.3300	-0.460%	20	913	+223.326%
2026-03-10	3.5000	4.5400	3.5000	4.3500	-2.027%	135	933	+221.839%
2026-03-09	4.5000	4.5000	4.2600	4.4400	-0.225%	5	857	+215.315%
2026-03-06	4.5500	4.5500	4.4500	4.4500	-8.247%	7	856	+214.607%
2026-03-05	5.0400	5.0600	4.8500	4.8500	-6.731%	135	849	+188.660%
2026-03-04	4.6700	5.2000	4.6700	5.2000	+18.182%	226	837	+169.231%
2026-03-02	4.1000	4.4000	4.0500	4.4000	+10.000%	8	673	+218.182%
2026-02-25	3.8000	4.0000	3.8000	4.0000	-2.439%	3	677	+250.000%
2026-02-19	4.1000	4.1000	4.1000	4.1000	-5.093%	3	677	+241.463%
2026-02-18	4.3200	4.6600	4.3200	4.3200	-6.494%	4	680	+224.074%
2026-02-13	4.6100	4.6200	4.6100	4.6200	-6.667%	5	678	+203.030%
2026-02-12	4.9500	4.9500	4.9500	4.9500	+10.738%	10	678	+182.828%
2026-02-11	4.5500	4.6000	4.4700	4.4700	-11.485%	21	678	+213.199%
2026-02-10	4.6500	5.0500	4.6500	5.0500	+31.169%	3	672	+177.228%
2026-02-06	3.8000	3.8500	3.8000	3.8500	-1.282%	47	672	+263.636%
2026-02-05	3.9500	4.1500	3.7500	3.9000	-4.177%	44	673	+258.974%
2026-02-04	4.2500	4.3000	4.0700	4.0700	-6.437%	6	643	+243.980%
2026-02-03	4.1000	4.3500	4.1000	4.3500	-0.458%	2	647	+221.839%
2026-02-02	4.6000	4.6000	4.0000	4.3700	-14.314%	57	648	+220.366%
2026-01-28	5.1000	5.1000	5.1000	5.1000	-9.091%	2	666	+174.510%
2026-01-23	5.6100	5.6100	5.6100	5.6100	-0.355%	5	666	+149.554%
2026-01-22	5.6500	5.6500	5.6300	5.6300	+0.536%	2	666	+148.668%
2026-01-21	5.6000	5.6000	5.6000	5.6000	-3.448%	100	665	+150.000%
2026-01-20	6.0000	6.1000	5.8000	5.8000	-9.375%	11	565	+141.379%
2026-01-15	6.4000	6.4000	6.4000	6.4000	-3.030%	1	564	+118.750%
2026-01-14	6.6000	6.6000	6.6000	6.6000	-5.036%	10	565	+112.121%
2026-01-13	7.3000	7.3500	6.9000	6.9500	-0.714%	31	575	+101.439%
2026-01-12	7.0000	7.0000	7.0000	7.0000	-2.098%	1	563	+100.000%
2026-01-09	7.1700	7.1700	6.8000	7.1500	+10.000%	10	563	+95.804%
2026-01-06	6.5000	6.5000	6.5000	6.5000	+28.713%	1	563	+115.385%
2026-01-02	5.0500	5.0500	5.0500	5.0500	-0.980%	1	563	+177.228%
2025-12-30	5.1000	5.1000	5.1000	5.1000	+4.082%	101	562	+174.510%
2025-12-29	5.1000	5.1000	4.9000	4.9000	-8.068%	26	626	+185.714%
2025-12-26	5.3000	5.3300	5.3000	5.3300	-3.091%	2	625	+162.664%
2025-12-24	5.5000	5.5000	5.5000	5.5000	+3.970%	2	626	+154.545%
2025-12-23	5.2900	5.2900	5.2900	5.2900	-3.818%	5	626	+164.650%
2025-12-19	5.5000	5.5000	5.5000	5.5000	+3.774%	20	631	+154.545%
2025-12-18	5.7100	6.2000	5.3000	5.3000	-8.621%	28	651	+164.151%
2025-12-17	6.0000	6.0000	5.8000	5.8000	-3.333%	5	626	+141.379%
2025-12-16	6.3000	6.3000	6.0000	6.0000	-14.286%	23	625	+133.333%
2025-12-12	7.0000	7.0000	7.0000	7.0000	+1.449%	5	645	+100.000%
2025-12-08	6.9000	6.9000	6.9000	6.9000	-1.429%	1	650	+102.899%
2025-12-03	7.0000	7.0000	7.0000	7.0000	-3.315%	1	649	+100.000%
2025-12-02	7.2400	7.2400	7.2400	7.2400	-3.467%	1	649	+93.370%
2025-12-01	7.5000	7.5000	7.5000	7.5000	-10.608%	9	650	+86.667%
2025-11-26	8.4500	8.4500	7.7000	8.3900	+18.169%	9	646	+66.865%
2025-11-25	7.4000	7.6800	7.1000	7.1000	-4.054%	52	646	+97.183%
2025-11-24	7.5000	7.5000	7.0000	7.4000	+49.495%	8	619	+89.189%
2025-11-21	5.1800	5.1800	4.9500	4.9500	-7.477%	30	626	+182.828%
2025-11-18	5.6500	5.6500	5.3500	5.3500	-10.084%	18	606	+161.682%
2025-11-17	5.9500	5.9500	5.9500	5.9500	+2.763%	5	621	+135.294%
2025-11-14	5.9000	5.9000	5.7900	5.7900	+0.696%	2	626	+141.796%
2025-11-13	5.7500	5.7500	5.7500	5.7500	-8.730%	1	627	+143.478%
2025-11-12	6.3700	6.3700	6.3000	6.3000	-4.545%	7	627	+122.222%
2025-11-11	5.8000	6.6000	5.8000	6.6000	+11.864%	18	627	+112.121%
2025-11-10	6.1000	6.8000	5.8100	5.9000	-26.434%	78	645	+137.288%
2025-11-07	7.1900	8.0200	7.1900	8.0200	+12.958%	32	637	+74.564%
2025-11-06	7.3000	7.3000	7.1000	7.1000	-7.792%	115	625	+97.183%
2025-11-05	7.6000	7.9600	7.6000	7.7000	-3.750%	24	681	+81.818%
2025-11-04	8.0000	8.0000	8.0000	8.0000	+1.266%	1	660	+75.000%
2025-11-03	7.9000	7.9000	7.9000	7.9000	-4.358%	1	658	+77.215%
2025-10-31	8.2600	8.2600	8.2600	8.2600	-2.824%	1	658	+69.492%
2025-10-30	8.7900	8.9000	8.5000	8.5000	-11.917%	31	657	+64.706%
2025-10-29	9.8000	9.8000	9.5000	9.6500	-0.515%	22	662	+45.078%
2025-10-28	9.7000	9.7000	9.7000	9.7000	+1.042%	2	661	+44.330%
2025-10-27	9.7000	9.7000	9.5000	9.6000	+1.053%	13	651	+45.833%
2025-10-24	9.8200	9.8200	9.5000	9.5000	-6.863%	6	651	+47.368%
2025-10-23	9.2000	10.2000	8.8500	10.2000	+3.030%	34	646	+37.255%
2025-10-22	9.9000	9.9000	9.9000	9.9000	+3.125%	2	618	+41.414%
2025-10-17	9.6000	9.6000	9.6000	9.6000	-2.439%	2	620	+45.833%
2025-10-15	9.8400	9.8400	9.8400	9.8400	-10.545%	1	618	+42.276%
2025-10-14	10.2900	11.0000	10.1000	11.0000	+18.280%	18	617	+27.273%
2025-10-13	8.0000	9.3000	8.0000	9.3000	+2.536%	3	623	+50.538%
2025-10-10	10.4000	10.4000	8.8300	9.0700	-11.942%	30	626	+54.355%
2025-10-09	10.9000	10.9000	10.3000	10.3000	-8.850%	13	622	+35.922%
2025-10-08	11.4500	11.4500	10.7000	11.3000	-5.833%	14	614	+23.894%
2025-10-07	12.2000	12.5000	11.3000	12.0000	+9.091%	132	604	+16.667%
2025-10-06	10.6800	11.2000	10.6800	11.0000	+3.774%	26	512	+27.273%
2025-10-03	9.2500	11.4000	9.2000	10.6000	+17.517%	15	511	+32.075%
2025-10-02	9.2200	9.3000	8.8700	9.0200	+4.884%	50	517	+55.211%
2025-10-01	8.5400	8.7000	8.4500	8.6000	+0.585%	14	510	+62.791%
2025-09-30	9.1700	9.1700	8.4000	8.5500	-2.509%	24	506	+63.743%
2025-09-29	8.4000	8.7700	8.4000	8.7700	+5.663%	7	486	+59.635%
2025-09-26	7.8000	8.3000	7.8000	8.3000	+5.732%	8	479	+68.675%
2025-09-25	7.7000	7.8500	7.7000	7.8500	-9.770%	8	477	+78.344%
2025-09-24	8.0600	8.7000	7.7000	8.7000	+12.987%	3	474	+60.920%
2025-09-23	8.5000	8.5000	7.7000	7.7000	-7.229%	8	473	+81.818%
2025-09-22	8.3000	8.3300	8.1300	8.3000	-6.742%	24	481	+68.675%
2025-09-19	9.1000	9.2000	8.9000	8.9000	-0.780%	9	484	+57.303%
2025-09-18	8.4000	8.9700	8.4000	8.9700	+8.727%	8	477	+56.076%
2025-09-17	7.9000	8.2500	7.5000	8.2500	-0.602%	30	473	+69.697%
2025-09-16	8.1000	8.4000	7.9300	8.3000	-5.896%	322	451	+68.675%
2025-09-15	9.4000	9.8000	8.7100	8.8200	-5.161%	44	281	+58.730%
2025-09-12	9.4000	9.4000	9.0000	9.3000	0.000%	9	237	+50.538%
2025-09-11	9.4000	9.7000	9.3000	9.3000	0.000%	4	229	+50.538%
2025-09-10	9.2000	9.5000	8.9000	9.3000	-7.000%	186	225	+50.538%
2025-09-09	9.9000	10.4000	9.9000	10.0000	0.000%	13	57	+40.000%
2025-09-08	10.0000	10.0500	9.8000	10.0000	+5.597%	16	52	+40.000%
2025-09-05	8.8200	9.4700	8.6000	9.4700	+8.851%	13	43	+47.835%
2025-09-04	8.5000	9.3000	8.5000	8.7000	+7.407%	44	48	+60.920%
2025-09-03	7.9000	8.2000	7.9000	8.1000	+16.212%	28	53	+72.840%
2025-09-02	7.2000	7.2000	6.9000	6.9700	-7.067%	12	43	+100.861%
2025-08-29	7.6000	7.6000	7.5000	7.5000	-8.537%	10	24	+86.667%
2025-08-28	7.4300	8.2000	7.4300	8.2000	+3.797%	19	24	+70.732%
2025-08-27	8.4000	8.4000	7.9000	7.9000	+2.597%	8	13	+77.215%
2025-08-26	7.6700	7.7000	7.6000	7.7000	-1.282%	6	6	+81.818%
2025-08-25	8.1700	8.1700	7.8000	7.8000	0.000%	4	4	+79.487%

.dark-mode .HhcZN0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HhcZN0{ color: #333333; background-color: white; border: 2px solid #333333; }OSCR20271217C20OSCR Dec 17 2027 20.00 Call (OSCR271217C00020000)option OPRA

OSCR20271217C20
OSCR Dec 17 2027 20.00 Call (OSCR271217C00020000)
option OPRA