Dark

OSCR20271217C30
OSCR Dec 17 2027 30.00 Call (OSCR271217C00030000)
option OPRA

EOD

Aug 10, 2026

9.36+1.299%(+0.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	9.7500	9.7500	9.3600	9.3600	+1.299%	2	2,680	0.000%
2026-08-07	7.4000	9.2400	7.4000	9.2400	+12.958%	18	2,680	+1.299%
2026-08-06	8.9200	9.0400	8.0000	8.1800	-26.306%	192	2,681	+14.425%
2026-08-05	11.5400	11.5400	11.1000	11.1000	-7.500%	3	2,833	-15.676%
2026-07-30	12.2000	12.2000	12.0000	12.0000	+20.724%	4	2,832	-22.000%
2026-07-28	10.1200	10.1200	9.8500	9.9400	-14.678%	10	2,832	-5.835%
2026-07-21	11.6000	11.6500	11.6000	11.6500	-3.239%	2	2,822	-19.657%
2026-07-15	12.5100	12.5100	12.0400	12.0400	+0.333%	3	2,821	-22.259%
2026-07-10	12.0000	12.0000	12.0000	12.0000	-6.977%	5	2,819	-22.000%
2026-07-08	12.9000	12.9000	12.9000	12.9000	+1.415%	2	2,819	-27.442%
2026-07-06	12.8000	12.8000	12.7200	12.7200	-4.000%	5	2,819	-26.415%
2026-07-02	13.2500	13.2500	13.2500	13.2500	+3.678%	2	2,819	-29.358%
2026-07-01	12.2000	12.8100	12.2000	12.7800	+21.598%	73	2,819	-26.761%
2026-06-30	10.4000	10.5100	10.4000	10.5100	-4.455%	3	2,878	-10.942%
2026-06-29	11.3000	11.3000	11.0000	11.0000	-4.348%	6	2,877	-14.909%
2026-06-26	11.5000	11.5000	11.5000	11.5000	+7.477%	1	2,877	-18.609%
2026-06-24	10.9500	10.9500	10.7000	10.7000	-0.465%	3	2,877	-12.523%
2026-06-23	10.8200	10.8200	10.7500	10.7500	0.000%	2	2,874	-12.930%
2026-06-22	10.9500	10.9500	10.7500	10.7500	+7.285%	18	2,874	-12.930%
2026-06-18	9.8000	10.0200	9.8000	10.0200	-9.730%	3	2,869	-6.587%
2026-06-17	11.1100	11.1100	11.1000	11.1000	+8.824%	2	2,869	-15.676%
2026-06-16	11.4000	11.4000	10.2000	10.2000	+0.990%	17	2,869	-8.235%
2026-06-15	10.0400	10.1000	10.0400	10.1000	-1.463%	9	2,839	-7.327%
2026-06-12	10.0700	10.3000	9.9500	10.2500	+10.097%	208	2,839	-8.683%
2026-06-11	9.3100	9.3100	9.3100	9.3100	-9.612%	1	2,839	+0.537%
2026-06-10	10.0500	10.7600	10.0500	10.3000	+12.568%	7	2,839	-9.126%
2026-06-09	9.8500	10.1000	9.1500	9.1500	-8.500%	3	2,837	+2.295%
2026-06-08	8.1200	10.0000	8.1200	10.0000	+25.313%	60	2,836	-6.400%
2026-06-05	7.8000	7.9800	7.8000	7.9800	+8.719%	7	2,829	+17.293%
2026-06-04	4.1000	7.3400	4.1000	7.3400	+27.652%	154	2,834	+27.520%
2026-06-03	5.4200	5.7500	5.2400	5.7500	-14.179%	106	2,684	+62.783%
2026-06-01	6.8000	6.8000	6.6000	6.7000	+4.688%	12	2,583	+39.701%
2026-05-29	5.8700	6.4000	5.4500	6.4000	+2.400%	12	2,583	+46.250%
2026-05-28	6.2500	6.2500	6.2500	6.2500	-5.303%	2	2,571	+49.760%
2026-05-27	6.7800	6.7800	6.6000	6.6000	+0.152%	223	2,571	+41.818%
2026-05-22	6.1500	6.6000	6.1500	6.5900	+8.033%	5	2,794	+42.033%
2026-05-21	6.5500	6.5500	6.1000	6.1000	-17.568%	10	2,794	+53.443%
2026-05-20	7.2000	7.4000	7.2000	7.4000	-2.375%	13	2,794	+26.486%
2026-05-19	7.6000	8.0000	7.3300	7.5800	-5.839%	18	2,790	+23.483%
2026-05-18	7.3400	8.2000	7.3400	8.0500	+24.806%	31	2,790	+16.273%
2026-05-15	6.4500	6.4500	6.4500	6.4500	-9.916%	6	2,790	+45.116%
2026-05-13	7.0000	7.3800	6.8300	7.1600	+13.112%	37	2,775	+30.726%
2026-05-12	6.4000	6.9000	6.3300	6.3300	+5.500%	7	2,772	+47.867%
2026-05-11	5.2900	6.0000	5.2900	6.0000	+11.524%	62	2,772	+56.000%
2026-05-08	5.5000	5.5000	4.7400	5.3800	+0.561%	215	2,771	+73.978%
2026-05-07	5.1800	5.5500	5.1700	5.3500	+4.086%	40	2,557	+74.953%
2026-05-06	4.5100	5.1400	4.5000	5.1400	+22.381%	72	2,527	+82.101%
2026-05-05	4.3900	4.5000	4.2000	4.2000	-5.830%	9	2,500	+122.857%
2026-05-04	4.2500	4.4900	4.2500	4.4600	+1.364%	16	2,500	+109.865%
2026-04-29	4.4000	4.4000	4.4000	4.4000	+25.714%	2	2,490	+112.727%
2026-04-20	3.5000	3.5000	3.5000	3.5000	+7.362%	25	2,488	+167.429%
2026-04-14	3.5600	3.5600	3.2600	3.2600	+1.875%	28	2,513	+187.117%
2026-04-08	3.0700	3.2000	2.9400	3.2000	+52.381%	61	2,485	+192.500%
2026-04-02	2.1000	2.1000	2.1000	2.1000	+14.754%	2	2,434	+345.714%
2026-03-30	1.8300	1.8300	1.8300	1.8300	-6.633%	5	2,434	+411.475%
2026-03-27	1.9600	1.9600	1.9500	1.9600	-15.880%	54	2,439	+377.551%
2026-03-26	2.1900	2.3300	2.1900	2.3300	+1.304%	30	2,439	+301.717%
2026-03-23	2.3500	2.3500	2.3000	2.3000	-15.751%	69	2,469	+306.957%
2026-03-12	2.7300	2.7300	2.7300	2.7300	-1.799%	1	2,479	+242.857%
2026-03-11	2.7700	2.7800	2.7700	2.7800	+1.091%	64	2,480	+236.691%
2026-03-10	2.9500	2.9500	2.7500	2.7500	-8.333%	5	2,480	+240.364%
2026-03-09	3.0500	3.0500	3.0000	3.0000	-15.730%	3	2,480	+212.000%
2026-03-04	3.2000	3.5600	3.2000	3.5600	+30.882%	8	2,480	+162.921%
2026-03-03	2.8000	2.8500	2.7200	2.7200	-7.797%	4	2,473	+244.118%
2026-03-02	2.9500	2.9500	2.9500	2.9500	+18.474%	3	2,473	+217.288%
2026-02-25	2.4900	2.4900	2.4900	2.4900	+5.957%	1	2,474	+275.904%
2026-02-24	2.3500	2.3500	2.3500	2.3500	-5.622%	1	2,474	+298.298%
2026-02-23	2.4900	2.4900	2.4900	2.4900	-17.822%	2	2,473	+275.904%
2026-02-18	3.0300	3.0300	3.0300	3.0300	-0.656%	1	2,475	+208.911%
2026-02-17	3.0700	3.0700	3.0500	3.0500	-35.106%	9	2,474	+206.885%
2026-02-12	4.7000	4.7000	4.7000	4.7000	+88.000%	2	2,482	+99.149%
2026-02-09	2.5000	2.5000	2.5000	2.5000	+0.402%	1	2,484	+274.400%
2026-02-06	2.5400	2.5400	2.4000	2.4900	-1.190%	16	2,484	+275.904%
2026-02-05	2.5200	2.5200	2.5200	2.5200	-13.103%	10	2,493	+271.429%
2026-02-03	2.9000	2.9000	2.9000	2.9000	-1.361%	5	2,493	+222.759%
2026-02-02	3.2000	3.2000	2.9400	2.9400	-12.239%	2	2,493	+218.367%
2026-01-29	3.3500	3.3500	3.3500	3.3500	-6.944%	5	2,495	+179.403%
2026-01-27	3.6000	3.6000	3.6000	3.6000	-5.263%	1	2,495	+160.000%
2026-01-23	3.8000	3.8000	3.8000	3.8000	-0.524%	1	2,495	+146.316%
2026-01-22	3.8200	3.8200	3.8200	3.8200	+6.111%	1	2,495	+145.026%
2026-01-21	3.4000	3.6500	3.4000	3.6000	-10.000%	16	2,495	+160.000%
2026-01-20	4.3000	4.3000	4.0000	4.0000	-27.273%	13	2,496	+134.000%
2026-01-15	5.5000	5.5000	5.5000	5.5000	+17.021%	3	2,491	+70.182%
2026-01-14	4.7000	4.7000	4.7000	4.7000	-2.083%	2	2,494	+99.149%
2026-01-13	4.8000	4.8000	4.8000	4.8000	-2.637%	4	2,494	+95.000%
2026-01-12	4.8500	4.9300	4.8500	4.9300	-0.805%	6	2,493	+89.858%
2026-01-09	4.9700	4.9700	4.9700	4.9700	+8.043%	1	2,489	+88.330%
2026-01-08	5.0000	5.0000	4.5000	4.6000	+17.949%	7	2,488	+103.478%
2026-01-07	3.9000	3.9000	3.9000	3.9000	-12.162%	10	2,487	+140.000%
2026-01-06	4.4400	4.4400	4.4400	4.4400	-1.333%	100	2,477	+110.811%
2026-01-05	4.0000	4.5500	4.0000	4.5000	+38.037%	12	2,377	+108.000%
2025-12-31	3.2900	3.4500	3.2100	3.2600	+12.414%	43	2,377	+187.117%
2025-12-30	3.4800	3.5000	2.9000	2.9000	-9.938%	23	2,377	+222.759%
2025-12-29	3.4600	3.4600	3.2200	3.2200	-10.556%	16	2,378	+190.683%
2025-12-26	3.6000	3.6000	3.6000	3.6000	-5.263%	20	2,378	+160.000%
2025-12-19	3.7300	3.8000	3.7300	3.8000	+2.426%	20	2,378	+146.316%
2025-12-18	3.9900	3.9900	3.7100	3.7100	-24.286%	22	2,373	+152.291%
2025-12-15	4.9000	4.9000	4.8600	4.9000	-7.547%	12	2,392	+91.020%
2025-12-12	4.9000	5.3000	4.9000	5.3000	+10.417%	11	2,402	+76.604%
2025-12-11	4.5000	4.8000	4.5000	4.8000	-4.000%	2	2,402	+95.000%
2025-12-10	5.0000	5.0000	5.0000	5.0000	-15.254%	5	2,401	+87.200%
2025-12-05	5.9400	5.9400	5.9000	5.9000	-6.349%	29	2,406	+58.644%
2025-11-26	6.0000	6.5000	6.0000	6.3000	+8.621%	19	2,382	+48.571%
2025-11-24	5.3000	5.8000	5.1000	5.8000	+63.380%	53	2,382	+61.379%
2025-11-21	3.8000	3.8000	3.5000	3.5500	-4.054%	70	2,402	+163.662%
2025-11-20	3.9600	3.9600	3.7000	3.7000	-15.909%	21	2,392	+152.973%
2025-11-17	4.4000	4.4000	4.4000	4.4000	-2.004%	30	2,396	+112.727%
2025-11-14	4.2000	4.4900	4.2000	4.4900	+5.399%	40	2,366	+108.463%
2025-11-13	4.3000	4.3000	4.2000	4.2600	-11.065%	71	2,397	+119.718%
2025-11-11	4.7300	4.7900	4.7300	4.7900	+11.395%	2	2,358	+95.407%
2025-11-10	5.1000	5.1000	4.3000	4.3000	-27.119%	41	2,358	+117.674%
2025-11-07	5.3000	5.9000	4.9000	5.9000	0.000%	33	2,378	+58.644%
2025-11-06	6.6000	6.6100	5.9000	5.9000	-9.231%	140	2,390	+58.644%
2025-11-05	5.7000	6.5000	5.7000	6.5000	+16.071%	67	2,401	+44.000%
2025-11-04	5.6000	5.6000	5.6000	5.6000	-8.197%	1	2,386	+67.143%
2025-11-03	6.0500	6.4000	6.0000	6.1000	-1.771%	22	2,384	+53.443%
2025-10-31	6.7000	6.7000	6.2100	6.2100	-4.462%	11	2,384	+50.725%
2025-10-30	7.0000	7.1000	6.5000	6.5000	-7.143%	28	2,386	+44.000%
2025-10-29	7.1000	7.1000	7.0000	7.0000	-4.110%	11	2,403	+33.714%
2025-10-24	7.5000	7.9700	7.3000	7.3000	-1.351%	136	2,403	+28.219%
2025-10-23	6.7600	7.4000	6.6000	7.4000	-5.128%	9	2,404	+26.486%
2025-10-22	8.2500	8.2500	7.8000	7.8000	-4.878%	6	2,404	+20.000%
2025-10-21	8.2000	8.2000	8.2000	8.2000	+2.500%	22	2,404	+14.146%
2025-10-20	7.6000	8.0000	7.3800	8.0000	+11.111%	9	2,404	+17.000%
2025-10-17	7.0000	7.2000	7.0000	7.2000	-14.286%	18	2,403	+30.000%
2025-10-16	8.4000	8.4000	8.4000	8.4000	+6.329%	1	2,403	+11.429%
2025-10-15	7.9000	7.9000	7.9000	7.9000	+1.282%	1	2,403	+18.481%
2025-10-14	7.4000	8.7000	7.4000	7.8000	+1.299%	67	2,403	+20.000%
2025-10-13	6.9000	7.8000	6.9000	7.7000	+13.235%	29	2,464	+21.558%
2025-10-10	7.0900	7.2000	6.8000	6.8000	-13.376%	12	2,464	+37.647%
2025-10-09	8.4000	8.5000	7.8000	7.8500	-12.778%	36	2,464	+19.236%
2025-10-08	8.0200	9.0000	8.0200	9.0000	+1.124%	18	2,446	+4.000%
2025-10-07	9.0000	9.5000	8.9000	8.9000	+5.325%	212	2,446	+5.169%
2025-10-06	8.2000	8.4500	8.2000	8.4500	+6.962%	25	2,339	+10.769%
2025-10-03	6.9000	7.9000	6.9000	7.9000	+19.697%	53	2,361	+18.481%
2025-10-02	6.3600	6.7000	6.3600	6.6000	+6.452%	11	2,358	+41.818%
2025-10-01	6.4000	6.4000	6.1000	6.2000	-3.125%	2,172	2,353	+50.968%
2025-09-30	6.5000	6.7900	6.1900	6.4000	-1.538%	132	3,136	+46.250%
2025-09-29	6.2000	6.5500	6.1000	6.5000	+10.169%	136	3,080	+44.000%
2025-09-26	5.8000	5.9000	5.5000	5.9000	+1.900%	510	3,040	+58.644%
2025-09-25	5.5500	5.7900	5.5000	5.7900	-5.082%	520	3,248	+61.658%
2025-09-24	5.8000	6.2000	5.7000	6.1000	+5.172%	81	3,623	+53.443%
2025-09-23	6.3000	6.6000	5.7900	5.8000	-4.918%	62	3,613	+61.379%
2025-09-22	6.1000	6.1000	6.0500	6.1000	-5.719%	29	3,648	+53.443%
2025-09-19	6.6500	6.6500	6.4700	6.4700	+2.698%	95	3,647	+44.668%
2025-09-18	5.6100	6.5500	5.6000	6.3000	+6.780%	118	3,709	+48.571%
2025-09-17	5.8000	6.1000	5.5000	5.9000	-3.595%	818	3,738	+58.644%
2025-09-16	5.9000	6.3100	5.9000	6.1200	-10.000%	1,598	3,482	+52.941%
2025-09-15	6.6000	6.9000	6.6000	6.8000	-3.683%	2,326	2,345	+37.647%
2025-09-12	6.8000	7.1000	6.8000	7.0600	-0.563%	7	199	+32.578%
2025-09-11	7.1000	7.1000	7.1000	7.1000	-2.740%	1	198	+31.831%
2025-09-10	7.2000	7.6000	6.6700	7.3000	-4.199%	12	197	+28.219%
2025-09-09	7.4500	8.0000	7.4500	7.6200	+2.973%	25	196	+22.835%
2025-09-08	7.4000	7.6000	7.2000	7.4000	+8.824%	54	193	+26.486%
2025-09-05	6.6000	7.0000	6.6000	6.8000	+1.949%	101	164	+37.647%
2025-09-04	6.6400	6.9000	6.6000	6.6700	+5.873%	37	99	+40.330%
2025-09-03	6.1000	6.3000	5.9800	6.3000	+26.000%	12	71	+48.571%
2025-09-02	5.1500	5.4000	5.0000	5.0000	-5.660%	36	65	+87.200%
2025-08-29	6.0000	6.4000	5.3000	5.3000	-13.821%	19	40	+76.604%
2025-08-28	5.7000	6.1500	5.7000	6.1500	+7.895%	6	40	+52.195%
2025-08-27	6.3000	6.3000	5.7000	5.7000	-5.000%	4	34	+64.211%
2025-08-26	6.0000	6.0000	6.0000	6.0000	+2.389%	11	33	+56.000%
2025-08-25	6.2000	6.2000	5.8500	5.8600	0.000%	25	24	+59.727%

.dark-mode .Qgh1PW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qgh1PW{ color: #333333; background-color: white; border: 2px solid #333333; }OSCR20271217C30OSCR Dec 17 2027 30.00 Call (OSCR271217C00030000)option OPRA

OSCR20271217C30
OSCR Dec 17 2027 30.00 Call (OSCR271217C00030000)
option OPRA