Dark

OSCR20271217C27
OSCR Dec 17 2027 27.00 Call (OSCR271217C00027000)
option OPRA

EOD

Sep 25, 2026

10.38-9.661%(-1.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	10.3800	10.3800	10.3800	10.3800	-9.661%	2	1,837	0.000%
2026-09-21	11.4900	11.4900	11.4900	11.4900	-6.204%	9	1,837	-9.661%
2026-09-16	12.2500	12.2500	12.2500	12.2500	-10.584%	3	1,837	-15.265%
2026-09-11	13.7000	13.7000	13.7000	13.7000	+13.882%	6	1,834	-24.234%
2026-09-03	12.0300	12.0300	12.0300	12.0300	+10.064%	40	1,834	-13.716%
2026-09-02	10.9300	10.9300	10.9300	10.9300	-8.917%	1	1,874	-5.032%
2026-08-27	12.0000	12.0000	12.0000	12.0000	-9.502%	2	1,874	-13.500%
2026-08-14	13.3200	13.3200	13.2600	13.2600	+15.304%	4	1,874	-21.719%
2026-08-12	11.5000	11.5000	11.5000	11.5000	+15.578%	1	1,874	-9.739%
2026-08-11	9.7000	9.9500	9.7000	9.9500	+7.335%	7	1,874	+4.322%
2026-08-06	9.2700	9.2700	9.2700	9.2700	-29.183%	150	1,873	+11.974%
2026-07-29	13.0900	13.0900	13.0900	13.0900	+16.875%	2	1,753	-20.703%
2026-07-27	11.2000	11.2000	11.2000	11.2000	-17.889%	104	1,753	-7.321%
2026-07-10	13.6400	13.6400	13.6400	13.6400	+3.884%	3	1,719	-23.900%
2026-07-08	13.1300	13.1300	13.1300	13.1300	-6.214%	1	1,719	-20.944%
2026-07-01	14.0000	14.0000	14.0000	14.0000	+24.555%	1	1,719	-25.857%
2026-06-30	11.5000	11.5000	11.2400	11.2400	-3.519%	5	1,720	-7.651%
2026-06-24	11.8700	11.8700	11.6500	11.6500	+5.909%	62	1,722	-10.901%
2026-06-16	11.0000	11.0000	11.0000	11.0000	+0.917%	1	1,702	-5.636%
2026-06-15	10.9000	10.9000	10.9000	10.9000	-9.167%	9	1,694	-4.771%
2026-06-11	12.0000	12.0000	12.0000	12.0000	+0.083%	1	1,694	-13.500%
2026-06-10	11.9900	11.9900	11.9900	11.9900	+9.698%	150	1,694	-13.428%
2026-06-09	10.9000	10.9300	10.9000	10.9300	-0.636%	5	1,694	-5.032%
2026-06-08	10.0500	11.0000	10.0500	11.0000	+83.333%	9	1,690	-5.636%
2026-06-03	6.0000	6.0000	6.0000	6.0000	-4.762%	1	1,690	+73.000%
2026-06-02	7.5000	7.5000	6.3000	6.3000	-12.134%	3	1,691	+64.762%
2026-05-28	7.0000	7.1700	7.0000	7.1700	+1.702%	3	1,689	+44.770%
2026-05-26	7.0500	7.0500	7.0500	7.0500	+21.552%	1	1,686	+47.234%
2026-05-22	6.6400	6.6700	5.8000	5.8000	-34.240%	11	1,685	+78.966%
2026-05-19	8.6000	8.8200	8.6000	8.8200	-0.676%	7	1,684	+17.687%
2026-05-18	8.8800	8.8800	8.8800	8.8800	+25.070%	150	1,677	+16.892%
2026-05-15	7.1000	7.1000	7.1000	7.1000	-5.960%	8	1,677	+46.197%
2026-05-14	7.5000	7.5500	7.5000	7.5500	+4.282%	2	1,527	+37.483%
2026-05-13	7.2400	7.2400	7.2400	7.2400	-3.209%	3	1,491	+43.370%
2026-05-12	7.2700	7.8500	7.2700	7.4800	+20.257%	32	1,491	+38.770%
2026-05-08	5.7700	6.2200	5.7700	6.2200	-0.639%	8	1,491	+66.881%
2026-05-07	5.8900	6.2600	5.8900	6.2600	+27.236%	3	1,483	+65.815%
2026-05-06	4.9200	4.9200	4.9200	4.9200	-3.529%	3	1,485	+110.976%
2026-04-30	5.1000	5.1000	5.1000	5.1000	+20.000%	5	1,488	+103.529%
2026-04-23	4.2500	4.2500	4.2500	4.2500	+14.555%	3	1,488	+144.235%
2026-04-22	3.7100	3.7100	3.7100	3.7100	-7.250%	5	1,485	+179.784%
2026-04-20	4.0000	4.0000	4.0000	4.0000	0.000%	2	1,480	+159.500%
2026-04-17	4.0000	4.0000	4.0000	4.0000	+80.995%	1,404	1,480	+159.500%
2026-04-02	2.2100	2.2100	2.2100	2.2100	+6.250%	5	1,582	+369.683%
2026-03-31	2.0800	2.0800	2.0800	2.0800	-5.023%	10	1,582	+399.038%
2026-03-27	2.4100	2.4100	2.1900	2.1900	-9.877%	395	1,582	+373.973%
2026-03-26	2.4500	2.4500	2.4300	2.4300	-2.800%	725	1,262	+327.160%
2026-03-24	2.3600	2.5000	2.3600	2.5000	-19.355%	455	612	+315.200%
2026-03-11	3.1000	3.1000	3.1000	3.1000	-9.621%	18	226	+234.839%
2026-03-06	3.4200	3.4300	3.4200	3.4300	+10.645%	3	226	+202.624%
2026-03-03	3.1000	3.1000	3.1000	3.1000	+3.333%	2	224	+234.839%
2026-03-02	3.0000	3.0000	3.0000	3.0000	-1.639%	32	224	+246.000%
2026-02-23	3.0000	3.0500	3.0000	3.0500	-8.133%	25	224	+240.328%
2026-02-18	3.2700	3.3200	3.2700	3.3200	+0.606%	25	224	+212.651%
2026-02-12	3.9000	3.9000	3.3000	3.3000	+3.125%	2	199	+214.545%
2026-02-10	3.3000	3.3000	3.2000	3.2000	+18.081%	2	199	+224.375%
2026-02-06	2.6000	2.7100	2.6000	2.7100	-9.667%	11	199	+283.026%
2026-02-05	3.0000	3.0000	3.0000	3.0000	-7.692%	2	189	+246.000%
2026-02-03	3.2400	3.2500	3.2400	3.2500	-17.513%	5	189	+219.385%
2026-01-21	3.9400	3.9400	3.9400	3.9400	-29.009%	16	186	+163.452%
2026-01-13	5.5000	5.5500	5.5000	5.5500	+45.669%	3	202	+87.027%
2026-01-02	3.8100	3.8100	3.8100	3.8100	+0.263%	7	202	+172.441%
2025-12-30	3.8000	3.8000	3.8000	3.8000	-2.564%	16	202	+173.158%
2025-12-23	3.9000	3.9000	3.9000	3.9000	-13.333%	1	202	+166.154%
2025-12-22	4.3000	4.5000	4.3000	4.5000	+8.959%	17	203	+130.667%
2025-12-19	4.1300	4.1300	4.1300	4.1300	+0.732%	2	199	+151.332%
2025-12-18	4.3100	4.5000	4.1000	4.1000	-19.608%	41	197	+153.171%
2025-12-16	5.1000	5.1000	5.1000	5.1000	-8.929%	1	197	+103.529%
2025-11-24	5.7500	5.7500	5.6000	5.6000	+33.333%	2	196	+85.357%
2025-11-21	4.1300	4.2000	4.1300	4.2000	-6.667%	2	194	+147.143%
2025-11-18	4.5000	4.5000	4.5000	4.5000	+2.273%	1	192	+130.667%
2025-11-14	4.4000	4.4000	4.4000	4.4000	-9.278%	2	191	+135.909%
2025-11-10	4.8000	4.9000	4.7900	4.8500	-25.841%	24	191	+114.021%
2025-11-07	6.5400	6.5400	6.5400	6.5400	+3.645%	1	178	+58.716%
2025-11-05	6.3100	6.3100	6.3100	6.3100	-2.923%	1	178	+64.501%
2025-11-03	6.5000	6.5000	6.5000	6.5000	-18.033%	5	178	+59.692%
2025-10-23	7.5500	7.9300	7.5500	7.9300	-6.706%	10	178	+30.895%
2025-10-15	8.5000	8.5000	8.5000	8.5000	-15.000%	7	178	+22.118%
2025-10-14	10.0000	10.0000	10.0000	10.0000	+19.048%	1	178	+3.800%
2025-10-13	7.5000	8.4000	7.5000	8.4000	-7.692%	5	178	+23.571%
2025-10-08	9.1000	9.1000	9.1000	9.1000	-12.500%	1	176	+14.066%
2025-10-07	10.4000	10.4000	10.4000	10.4000	+42.466%	1	176	-0.192%
2025-10-02	7.2000	7.3000	7.2000	7.3000	0.000%	2	177	+42.192%
2025-09-29	6.7000	7.3000	6.6600	7.3000	+20.661%	7	177	+42.192%
2025-09-25	6.0500	6.0500	6.0500	6.0500	-3.045%	2	179	+71.570%
2025-09-24	6.2400	6.2400	6.2400	6.2400	-13.092%	2	179	+66.346%
2025-09-19	7.1800	7.1800	7.1800	7.1800	+19.667%	1	179	+44.568%
2025-09-17	6.0000	6.0000	6.0000	6.0000	-10.448%	1	178	+73.000%
2025-09-16	6.8000	7.2000	6.7000	6.7000	-12.987%	16	178	+54.925%
2025-09-12	7.5000	7.7000	7.5000	7.7000	+0.654%	8	189	+34.805%
2025-09-11	7.6500	7.6500	7.6500	7.6500	-3.165%	11	186	+35.686%
2025-09-08	8.1000	8.1000	7.9000	7.9000	+3.947%	45	175	+31.392%
2025-09-05	7.4000	7.6000	7.4000	7.6000	+6.145%	47	175	+36.579%
2025-09-04	7.1600	7.1600	7.1600	7.1600	+11.875%	1	167	+44.972%
2025-09-03	6.4000	6.4200	6.4000	6.4000	+8.475%	139	166	+62.188%
2025-09-02	5.9000	5.9000	5.9000	5.9000	-3.279%	2	27	+75.932%
2025-08-29	6.1000	6.1000	6.1000	6.1000	+4.096%	10	17	+70.164%
2025-08-28	5.8600	5.8600	5.8600	5.8600	-8.438%	3	17	+77.133%
2025-08-26	6.1700	6.4000	6.1400	6.4000	+1.587%	14	14	+62.188%
2025-08-25	6.9000	6.9000	6.3000	6.3000	0.000%	20	9	+64.762%

.dark-mode .QZR2ZJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QZR2ZJ{ color: #333333; background-color: white; border: 2px solid #333333; }OSCR20271217C27OSCR Dec 17 2027 27.00 Call (OSCR271217C00027000)option OPRA

OSCR20271217C27
OSCR Dec 17 2027 27.00 Call (OSCR271217C00027000)
option OPRA