Dark

OSCR20271217C25
OSCR Dec 17 2027 25.00 Call (OSCR271217C00025000)
option OPRA

EOD

Sep 29, 2026

11.47-0.693%(-0.08)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.4700	11.4700	11.4700	11.4700	-0.693%	5	1,992	0.000%
2026-09-28	11.5500	11.5500	11.5500	11.5500	+1.942%	1	1,992	-0.693%
2026-09-25	11.3300	11.3300	11.3300	11.3300	-3.162%	5	1,993	+1.236%
2026-09-22	12.4000	12.4000	11.7000	11.7000	-12.030%	24	1,993	-1.966%
2026-09-21	14.0000	14.0000	13.3000	13.3000	+1.141%	2	1,973	-13.759%
2026-09-18	13.1500	13.1500	13.1500	13.1500	-12.914%	1	1,973	-12.776%
2026-09-14	15.1000	15.1000	15.1000	15.1000	+8.555%	2	1,972	-24.040%
2026-09-11	13.9100	13.9100	13.9100	13.9100	+10.397%	1	1,972	-17.541%
2026-09-09	12.6000	12.6000	12.6000	12.6000	-3.077%	1	1,972	-8.968%
2026-09-03	13.0000	13.0000	13.0000	13.0000	+4.839%	1	1,973	-11.769%
2026-08-27	12.4000	12.4000	12.4000	12.4000	-0.800%	1	1,974	-7.500%
2026-08-25	13.6000	13.6000	12.5000	12.5000	-4.215%	20	1,975	-8.240%
2026-08-21	13.0500	13.0500	13.0500	13.0500	-9.689%	10	1,955	-12.107%
2026-08-14	14.2400	14.9800	14.1000	14.4500	+13.422%	19	1,945	-20.623%
2026-08-13	12.2000	12.7400	12.2000	12.7400	+24.293%	12	1,959	-9.969%
2026-08-11	10.2500	10.2500	10.2500	10.2500	-11.638%	1	1,960	+11.902%
2026-08-10	11.2000	11.6000	11.2000	11.6000	+5.936%	2	1,961	-1.121%
2026-08-07	10.7500	10.9500	10.7500	10.9500	+7.988%	209	1,962	+4.749%
2026-08-06	10.7500	10.7500	10.1400	10.1400	-24.045%	21	1,879	+13.116%
2026-08-04	13.3000	13.3500	13.3000	13.3500	-1.330%	32	1,878	-14.082%
2026-08-03	13.4700	13.5300	13.4700	13.5300	-4.382%	3	1,880	-15.225%
2026-07-31	14.1500	14.1500	14.1500	14.1500	-0.352%	1	1,883	-18.940%
2026-07-29	13.2600	14.2000	13.2600	14.2000	-0.351%	3	1,884	-19.225%
2026-07-28	14.0800	14.2500	14.0000	14.2500	+8.779%	48	1,884	-19.509%
2026-07-21	13.1000	13.1000	13.1000	13.1000	+1.158%	1	1,931	-12.443%
2026-07-20	12.9500	12.9500	12.9500	12.9500	-10.935%	1	1,931	-11.429%
2026-07-07	14.5400	14.5400	14.5400	14.5400	-0.069%	1	1,932	-21.114%
2026-07-06	14.5500	14.5500	14.5500	14.5500	-5.212%	2	1,933	-21.168%
2026-07-02	15.3500	15.3500	15.3500	15.3500	+5.498%	10	1,933	-25.277%
2026-07-01	13.2500	15.2000	13.2500	14.5500	+18.293%	92	1,933	-21.168%
2026-06-30	12.2200	12.3000	12.1500	12.3000	-2.767%	4	1,905	-6.748%
2026-06-29	13.1200	13.1200	12.6500	12.6500	+3.689%	4	1,904	-9.328%
2026-06-26	13.2500	13.2500	12.2000	12.2000	+2.521%	2	1,908	-5.984%
2026-06-25	11.9000	11.9000	11.9000	11.9000	-10.189%	57	1,907	-3.613%
2026-06-23	12.4200	13.2500	12.4200	13.2500	+2.238%	3	1,870	-13.434%
2026-06-22	12.3500	12.9600	12.3500	12.9600	+3.267%	6	1,872	-11.497%
2026-06-18	12.0000	12.5500	11.6000	12.5500	+0.320%	9	1,878	-8.606%
2026-06-17	12.5100	12.5100	12.5100	12.5100	+6.017%	1	1,878	-8.313%
2026-06-12	11.8000	11.8000	11.8000	11.8000	-5.826%	1	1,878	-2.797%
2026-06-11	11.8600	12.6400	11.8600	12.5300	+8.485%	15	1,878	-8.460%
2026-06-10	12.4000	12.4000	11.5500	11.5500	+2.032%	29	1,886	-0.693%
2026-06-09	10.1500	11.3200	10.1500	11.3200	-4.794%	29	1,907	+1.325%
2026-06-08	10.2900	11.8900	10.2000	11.8900	+29.239%	188	1,916	-3.532%
2026-06-05	9.0000	9.4000	8.5500	9.2000	+8.235%	19	1,748	+24.674%
2026-06-04	7.1800	8.7700	7.1800	8.5000	+33.858%	109	1,750	+34.941%
2026-06-03	6.3500	6.3500	6.3500	6.3500	-20.426%	3	1,803	+80.630%
2026-06-01	7.9800	7.9800	7.9800	7.9800	-8.276%	10	1,803	+43.734%
2026-05-29	7.4300	8.7000	7.4300	8.7000	+11.682%	268	1,803	+31.839%
2026-05-28	7.7900	7.7900	7.7900	7.7900	+1.432%	1	1,936	+47.240%
2026-05-26	7.5300	7.6800	7.5300	7.6800	-0.903%	70	1,935	+49.349%
2026-05-22	7.6000	7.7500	7.6000	7.7500	-14.741%	20	1,865	+48.000%
2026-05-20	9.2500	9.2500	9.0900	9.0900	+0.442%	26	1,870	+26.183%
2026-05-19	9.3600	9.3600	9.0500	9.0500	-7.841%	25	1,870	+26.740%
2026-05-18	9.2300	9.8200	9.2000	9.8200	+24.304%	224	1,870	+16.802%
2026-05-15	8.7000	8.7000	7.9000	7.9000	+3.947%	24	1,870	+45.190%
2026-05-14	8.2000	8.6500	7.6000	7.6000	-7.317%	8	1,690	+50.921%
2026-05-13	8.3400	8.6700	8.1700	8.2000	0.000%	27	1,706	+39.878%
2026-05-12	7.4300	8.2000	7.4300	8.2000	+13.889%	128	1,706	+39.878%
2026-05-11	7.0200	7.3000	6.6700	7.2000	+12.500%	78	1,706	+59.306%
2026-05-07	6.4600	6.4600	6.4000	6.4000	+4.065%	62	1,566	+79.219%
2026-05-06	5.3100	6.1500	5.3000	6.1500	+16.920%	16	1,566	+86.504%
2026-05-05	5.5000	5.6000	5.2600	5.2600	-5.566%	66	1,557	+118.061%
2026-05-01	5.3400	5.8300	5.3400	5.5700	+6.298%	40	1,556	+105.925%
2026-04-30	5.2300	5.4500	5.2300	5.2400	-1.504%	4	1,556	+118.893%
2026-04-29	5.3200	5.3200	5.3200	5.3200	-3.273%	2	1,557	+115.602%
2026-04-28	5.5000	5.5000	5.5000	5.5000	+11.111%	1	1,557	+108.545%
2026-04-27	4.9500	4.9500	4.9500	4.9500	+10.000%	2	1,557	+131.717%
2026-04-24	4.5000	4.5000	4.5000	4.5000	-0.222%	5	1,557	+154.889%
2026-04-23	4.6000	4.6000	4.5100	4.5100	+0.222%	11	1,557	+154.324%
2026-04-21	4.6600	4.6600	4.5000	4.5000	+1.810%	6	1,558	+154.889%
2026-04-20	4.4300	4.4300	4.4200	4.4200	+5.995%	75	1,558	+159.502%
2026-04-15	4.1700	4.1700	4.1700	4.1700	+3.990%	1	1,584	+175.060%
2026-04-14	4.2500	4.2500	4.0100	4.0100	+2.821%	102	1,584	+186.035%
2026-04-13	3.6200	3.9000	3.0800	3.9000	+2.632%	28	1,544	+194.103%
2026-04-09	3.7500	3.8000	3.7500	3.8000	0.000%	23	1,517	+201.842%
2026-04-08	3.8000	3.8000	3.6500	3.8000	+28.814%	14	1,516	+201.842%
2026-04-06	2.6500	2.9500	2.6500	2.9500	+22.917%	2	1,514	+288.814%
2026-04-01	2.4300	2.4300	2.4000	2.4000	+5.727%	11	1,513	+377.917%
2026-03-31	2.2700	2.2700	2.2700	2.2700	+3.182%	1	1,512	+405.286%
2026-03-30	2.2000	2.2000	2.2000	2.2000	-8.333%	8	1,511	+421.364%
2026-03-27	2.4200	2.4200	2.4000	2.4000	-10.448%	67	1,511	+377.917%
2026-03-26	2.6800	2.6800	2.6800	2.6800	-0.372%	4	1,444	+327.985%
2026-03-25	2.9500	2.9500	2.6900	2.6900	-4.270%	612	1,440	+326.394%
2026-03-23	2.9000	2.9000	2.7000	2.8100	-15.361%	55	1,436	+308.185%
2026-03-19	3.3200	3.3200	3.3200	3.3200	-2.353%	12	1,394	+245.482%
2026-03-16	3.4000	3.4000	3.4000	3.4000	+5.263%	1	1,395	+237.353%
2026-03-12	3.4000	3.4000	3.2300	3.2300	-12.703%	11	1,394	+255.108%
2026-03-10	3.7000	3.7000	3.7000	3.7000	-1.333%	1	1,394	+210.000%
2026-03-06	3.7500	3.7500	3.7500	3.7500	-11.765%	1	1,395	+205.867%
2026-03-04	3.8000	4.2500	3.8000	4.2500	+28.788%	35	1,395	+169.882%
2026-03-02	3.3000	3.3000	3.3000	3.3000	-0.602%	1	1,398	+247.576%
2026-02-27	3.3200	3.3200	3.3200	3.3200	-3.768%	5	1,398	+245.482%
2026-02-26	3.4000	3.4500	3.2800	3.4500	+11.290%	602	1,403	+232.464%
2026-02-25	3.1000	3.1000	3.1000	3.1000	+10.320%	1	1,239	+270.000%
2026-02-24	2.8100	2.8100	2.8100	2.8100	-23.014%	20	1,239	+308.185%
2026-02-18	3.7000	3.7000	3.6500	3.6500	-3.947%	7	1,239	+214.247%
2026-02-17	3.8000	3.8000	3.8000	3.8000	+1.333%	1	1,242	+201.842%
2026-02-12	3.7500	3.7500	3.7500	3.7500	0.000%	2	1,242	+205.867%
2026-02-11	3.7500	3.7500	3.7500	3.7500	+4.167%	2	1,244	+205.867%
2026-02-10	3.6000	3.6000	3.6000	3.6000	+14.650%	3	1,242	+218.611%
2026-02-09	3.1400	3.1400	3.1400	3.1400	+7.167%	1	1,245	+265.287%
2026-02-06	2.9300	2.9300	2.9300	2.9300	-8.438%	1	1,245	+291.468%
2026-02-05	3.2000	3.2000	3.2000	3.2000	-8.571%	3	1,244	+258.438%
2026-02-04	3.5000	3.5000	3.5000	3.5000	0.000%	1	1,244	+227.714%
2026-02-03	3.6500	3.6500	3.4500	3.5000	-22.222%	11	1,244	+227.714%
2026-01-28	4.5000	4.5000	4.4900	4.5000	-2.174%	11	1,242	+154.889%
2026-01-22	4.6000	4.6000	4.6000	4.6000	-4.167%	5	1,242	+149.348%
2026-01-20	4.9000	4.9000	4.8000	4.8000	-17.949%	10	1,237	+138.958%
2026-01-13	5.8500	5.8500	5.8500	5.8500	+3.723%	5	1,237	+96.068%
2026-01-12	5.6500	5.6500	5.6400	5.6400	-6.000%	20	1,242	+103.369%
2026-01-09	5.7100	6.1500	5.7100	6.0000	+6.952%	8	1,242	+91.167%
2026-01-08	5.6100	5.6100	5.6100	5.6100	+2.000%	11	1,245	+104.456%
2026-01-07	5.5000	5.5000	5.5000	5.5000	+30.952%	2	1,245	+108.545%
2025-12-31	4.2000	4.2000	4.2000	4.2000	+5.000%	1	1,242	+173.095%
2025-12-30	4.2000	4.2000	4.0000	4.0000	-5.213%	3	1,242	+186.750%
2025-12-26	4.4000	4.4400	4.2200	4.2200	-5.804%	20	1,241	+171.801%
2025-12-24	4.4000	4.4800	4.4000	4.4800	-2.183%	2	1,248	+156.027%
2025-12-19	4.4300	4.5800	4.4300	4.5800	-0.651%	17	1,248	+150.437%
2025-12-18	4.6100	4.6100	4.6100	4.6100	-11.175%	25	1,249	+148.807%
2025-12-17	5.2800	5.2800	5.1900	5.1900	+7.676%	2	1,249	+121.002%
2025-12-16	4.8200	4.8200	4.8200	4.8200	-14.690%	1	1,248	+137.967%
2025-12-15	5.6500	5.6500	5.6500	5.6500	-0.877%	1	1,247	+103.009%
2025-12-12	5.7000	5.7000	5.7000	5.7000	-2.230%	5	1,246	+101.228%
2025-12-11	5.7000	5.8400	5.7000	5.8300	-5.968%	3	1,241	+96.741%
2025-12-03	6.2000	6.2000	6.2000	6.2000	-16.216%	2	1,238	+85.000%
2025-12-02	7.4000	7.4000	7.4000	7.4000	+5.563%	1	1,240	+55.000%
2025-11-28	7.0100	7.0100	7.0100	7.0100	+1.447%	1	1,240	+63.623%
2025-11-26	7.3500	7.3500	6.9000	6.9100	+1.618%	4	1,242	+65.991%
2025-11-25	6.8000	6.8000	6.8000	6.8000	+15.254%	2	1,242	+68.676%
2025-11-24	5.9000	5.9000	5.9000	5.9000	+39.810%	1	1,240	+94.407%
2025-11-21	4.2000	4.2800	3.9000	4.2200	-13.878%	29	1,239	+171.801%
2025-11-14	4.9000	4.9000	4.9000	4.9000	-9.259%	4	1,229	+134.082%
2025-11-12	5.4000	5.4000	5.4000	5.4000	-0.369%	6	1,219	+112.407%
2025-11-11	5.6300	5.7000	5.4200	5.4200	+6.275%	42	1,219	+111.624%
2025-11-10	5.2000	5.2000	5.1000	5.1000	-21.538%	9	1,197	+124.902%
2025-11-07	6.5000	6.5000	6.5000	6.5000	-5.797%	2	1,197	+76.462%
2025-11-03	6.8000	6.9800	6.8000	6.9000	-8.000%	11	1,192	+66.232%
2025-10-31	7.2800	7.5000	7.1000	7.5000	-2.216%	9	1,192	+52.933%
2025-10-30	7.7000	7.7000	7.6700	7.6700	-10.814%	4	1,199	+49.544%
2025-10-29	8.6000	8.6000	8.6000	8.6000	+6.173%	2	1,201	+33.372%
2025-10-27	8.1000	8.1000	8.1000	8.1000	+5.195%	11	1,210	+41.605%
2025-10-23	8.7000	8.7000	7.7000	7.7000	-9.412%	4	1,210	+48.961%
2025-10-22	9.2000	9.2000	8.5000	8.5000	-15.000%	41	1,207	+34.941%
2025-10-21	10.0000	10.0000	10.0000	10.0000	+15.875%	18	1,235	+14.700%
2025-10-20	8.6300	8.6300	8.6300	8.6300	+1.054%	1	1,217	+32.908%
2025-10-17	8.5000	8.5400	8.3100	8.5400	-10.105%	54	1,216	+34.309%
2025-10-16	10.0000	10.0000	9.3000	9.5000	+7.955%	16	1,173	+20.737%
2025-10-15	8.8000	8.8000	8.8000	8.8000	+11.392%	4	1,157	+30.341%
2025-10-13	7.9000	7.9000	7.9000	7.9000	-4.474%	51	1,157	+45.190%
2025-10-10	8.8000	8.8000	8.2000	8.2700	-7.079%	22	1,202	+38.694%
2025-10-09	9.2000	9.2000	8.8900	8.9000	-7.963%	24	1,185	+28.876%
2025-10-08	9.9000	9.9000	9.6700	9.6700	-7.019%	5	1,161	+18.614%
2025-10-07	10.5000	10.8000	9.8000	10.4000	+7.216%	8	1,157	+10.288%
2025-10-06	9.7000	9.7000	9.7000	9.7000	+8.989%	2	1,155	+18.247%
2025-10-03	8.9000	8.9000	8.9000	8.9000	+15.584%	10	1,157	+28.876%
2025-10-02	7.7000	7.7000	7.7000	7.7000	+6.944%	3	1,157	+48.961%
2025-10-01	7.2000	7.2000	7.2000	7.2000	+9.924%	2	1,160	+59.306%
2025-09-25	6.5000	6.5500	6.5000	6.5500	-0.607%	3	1,160	+75.115%
2025-09-24	6.6000	6.6000	6.5900	6.5900	-10.825%	2	1,159	+74.052%
2025-09-23	7.3900	7.3900	7.3900	7.3900	+4.085%	1	1,157	+55.210%
2025-09-22	7.1000	7.1000	7.0000	7.1000	-6.085%	10	1,157	+61.549%
2025-09-19	7.7300	7.9000	7.5400	7.5600	+0.800%	9	1,147	+51.720%
2025-09-18	7.5000	7.5000	7.5000	7.5000	+15.920%	2	1,139	+52.933%
2025-09-17	6.7000	6.7000	6.4700	6.4700	-8.745%	7	1,141	+77.280%
2025-09-16	7.0000	7.3000	6.9000	7.0900	-7.320%	1,006	1,134	+61.777%
2025-09-15	7.6500	7.7000	7.6500	7.6500	-5.556%	15	128	+49.935%
2025-09-11	8.5000	8.5000	8.1000	8.1000	+2.532%	3	131	+41.605%
2025-09-10	8.2400	8.2400	7.9000	7.9000	-5.952%	22	131	+45.190%
2025-09-08	8.4800	8.4800	8.4000	8.4000	+6.195%	3	109	+36.548%
2025-09-05	7.8100	8.0000	7.4300	7.9100	+6.892%	58	107	+45.006%
2025-09-04	7.0000	7.4000	7.0000	7.4000	+4.225%	5	49	+55.000%
2025-09-03	6.7000	7.1000	6.7000	7.1000	+18.531%	8	54	+61.549%
2025-09-02	6.0500	6.1200	5.9300	5.9900	-7.846%	34	58	+91.486%
2025-08-29	6.8500	6.8500	6.4400	6.5000	-7.801%	26	23	+76.462%
2025-08-28	6.9000	7.0500	6.8000	7.0500	+2.174%	8	23	+62.695%
2025-08-27	6.9000	6.9000	6.9000	6.9000	+6.481%	1	15	+66.232%
2025-08-26	6.5100	6.6000	6.4600	6.4800	-3.284%	7	14	+77.006%
2025-08-25	6.9800	7.4500	6.7000	6.7000	0.000%	13	13	+71.194%

.dark-mode .WCSYdz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WCSYdz{ color: #333333; background-color: white; border: 2px solid #333333; }OSCR20271217C25OSCR Dec 17 2027 25.00 Call (OSCR271217C00025000)option OPRA

OSCR20271217C25
OSCR Dec 17 2027 25.00 Call (OSCR271217C00025000)
option OPRA