Dark

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

EOD

Sep 30, 2026

9.500.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	9.5000	9.5000	9.5000	9.5000	0.000%	1	2,823	0.000%
2026-09-28	9.1500	9.5000	9.1500	9.5000	+3.825%	13	2,823	0.000%
2026-09-25	9.1500	9.1500	9.1500	9.1500	+5.658%	4	2,834	+3.825%
2026-09-24	8.8200	8.9000	8.6600	8.6600	-15.922%	5	2,834	+9.700%
2026-09-23	10.1000	10.3000	10.1000	10.3000	+3.518%	3	2,835	-7.767%
2026-09-22	10.2500	10.2500	9.6000	9.9500	-7.442%	6	2,832	-4.523%
2026-09-21	10.9500	11.0800	10.7500	10.7500	-10.342%	7	2,834	-11.628%
2026-09-17	12.1500	12.1500	11.9800	11.9900	+4.261%	21	2,840	-20.767%
2026-09-16	11.4800	11.5000	11.4800	11.5000	-9.449%	6	2,861	-17.391%
2026-09-15	12.7000	12.7000	12.7000	12.7000	0.000%	1	2,863	-25.197%
2026-09-14	12.7000	12.7000	12.7000	12.7000	-0.781%	1	2,862	-25.197%
2026-09-11	11.6700	12.8000	11.6700	12.8000	+5.785%	10	2,862	-25.781%
2026-09-09	12.1000	12.1000	12.1000	12.1000	+8.036%	8	2,872	-21.488%
2026-09-08	11.3400	11.3500	11.2000	11.2000	-0.089%	8	2,880	-15.179%
2026-09-04	11.2000	11.2100	11.2000	11.2100	+1.082%	30	2,856	-15.254%
2026-09-03	11.0900	11.0900	11.0900	11.0900	+3.645%	1	2,856	-14.337%
2026-09-02	9.8500	10.7000	9.8500	10.7000	+8.081%	12	2,857	-11.215%
2026-08-31	9.8500	9.9000	9.8500	9.9000	-9.174%	2	2,868	-4.040%
2026-08-28	9.8500	10.9900	9.8500	10.9000	+5.825%	9	2,868	-12.844%
2026-08-27	10.3000	10.3000	10.3000	10.3000	-6.787%	1	2,869	-7.767%
2026-08-21	10.9500	11.0500	10.9500	11.0500	-2.212%	76	2,869	-14.027%
2026-08-20	12.5500	12.5500	11.3000	11.3000	+1.164%	3	2,793	-15.929%
2026-08-19	11.1700	11.1700	11.1700	11.1700	-1.586%	15	2,795	-14.951%
2026-08-17	11.5700	11.7500	11.3500	11.3500	-6.198%	5	2,810	-16.300%
2026-08-14	12.5000	12.5000	12.1000	12.1000	+14.475%	5	2,811	-21.488%
2026-08-13	10.2500	10.5700	10.2500	10.5700	+8.969%	207	2,810	-10.123%
2026-08-12	9.7000	9.7000	9.6500	9.7000	+3.632%	181	2,811	-2.062%
2026-08-10	9.7500	9.7500	9.3600	9.3600	+1.299%	2	2,680	+1.496%
2026-08-07	7.4000	9.2400	7.4000	9.2400	+12.958%	18	2,680	+2.814%
2026-08-06	8.9200	9.0400	8.0000	8.1800	-26.306%	192	2,681	+16.137%
2026-08-05	11.5400	11.5400	11.1000	11.1000	-7.500%	3	2,833	-14.414%
2026-07-30	12.2000	12.2000	12.0000	12.0000	+20.724%	4	2,832	-20.833%
2026-07-28	10.1200	10.1200	9.8500	9.9400	-14.678%	10	2,832	-4.427%
2026-07-21	11.6000	11.6500	11.6000	11.6500	-3.239%	2	2,822	-18.455%
2026-07-15	12.5100	12.5100	12.0400	12.0400	+0.333%	3	2,821	-21.096%
2026-07-10	12.0000	12.0000	12.0000	12.0000	-6.977%	5	2,819	-20.833%
2026-07-08	12.9000	12.9000	12.9000	12.9000	+1.415%	2	2,819	-26.357%
2026-07-06	12.8000	12.8000	12.7200	12.7200	-4.000%	5	2,819	-25.314%
2026-07-02	13.2500	13.2500	13.2500	13.2500	+3.678%	2	2,819	-28.302%
2026-07-01	12.2000	12.8100	12.2000	12.7800	+21.598%	73	2,819	-25.665%
2026-06-30	10.4000	10.5100	10.4000	10.5100	-4.455%	3	2,878	-9.610%
2026-06-29	11.3000	11.3000	11.0000	11.0000	-4.348%	6	2,877	-13.636%
2026-06-26	11.5000	11.5000	11.5000	11.5000	+7.477%	1	2,877	-17.391%
2026-06-24	10.9500	10.9500	10.7000	10.7000	-0.465%	3	2,877	-11.215%
2026-06-23	10.8200	10.8200	10.7500	10.7500	0.000%	2	2,874	-11.628%
2026-06-22	10.9500	10.9500	10.7500	10.7500	+7.285%	18	2,874	-11.628%
2026-06-18	9.8000	10.0200	9.8000	10.0200	-9.730%	3	2,869	-5.190%
2026-06-17	11.1100	11.1100	11.1000	11.1000	+8.824%	2	2,869	-14.414%
2026-06-16	11.4000	11.4000	10.2000	10.2000	+0.990%	17	2,869	-6.863%
2026-06-15	10.0400	10.1000	10.0400	10.1000	-1.463%	9	2,839	-5.941%
2026-06-12	10.0700	10.3000	9.9500	10.2500	+10.097%	208	2,839	-7.317%
2026-06-11	9.3100	9.3100	9.3100	9.3100	-9.612%	1	2,839	+2.041%
2026-06-10	10.0500	10.7600	10.0500	10.3000	+12.568%	7	2,839	-7.767%
2026-06-09	9.8500	10.1000	9.1500	9.1500	-8.500%	3	2,837	+3.825%
2026-06-08	8.1200	10.0000	8.1200	10.0000	+25.313%	60	2,836	-5.000%
2026-06-05	7.8000	7.9800	7.8000	7.9800	+8.719%	7	2,829	+19.048%
2026-06-04	4.1000	7.3400	4.1000	7.3400	+27.652%	154	2,834	+29.428%
2026-06-03	5.4200	5.7500	5.2400	5.7500	-14.179%	106	2,684	+65.217%
2026-06-01	6.8000	6.8000	6.6000	6.7000	+4.688%	12	2,583	+41.791%
2026-05-29	5.8700	6.4000	5.4500	6.4000	+2.400%	12	2,583	+48.438%
2026-05-28	6.2500	6.2500	6.2500	6.2500	-5.303%	2	2,571	+52.000%
2026-05-27	6.7800	6.7800	6.6000	6.6000	+0.152%	223	2,571	+43.939%
2026-05-22	6.1500	6.6000	6.1500	6.5900	+8.033%	5	2,794	+44.158%
2026-05-21	6.5500	6.5500	6.1000	6.1000	-17.568%	10	2,794	+55.738%
2026-05-20	7.2000	7.4000	7.2000	7.4000	-2.375%	13	2,794	+28.378%
2026-05-19	7.6000	8.0000	7.3300	7.5800	-5.839%	18	2,790	+25.330%
2026-05-18	7.3400	8.2000	7.3400	8.0500	+24.806%	31	2,790	+18.012%
2026-05-15	6.4500	6.4500	6.4500	6.4500	-9.916%	6	2,790	+47.287%
2026-05-13	7.0000	7.3800	6.8300	7.1600	+13.112%	37	2,775	+32.682%
2026-05-12	6.4000	6.9000	6.3300	6.3300	+5.500%	7	2,772	+50.079%
2026-05-11	5.2900	6.0000	5.2900	6.0000	+11.524%	62	2,772	+58.333%
2026-05-08	5.5000	5.5000	4.7400	5.3800	+0.561%	215	2,771	+76.580%
2026-05-07	5.1800	5.5500	5.1700	5.3500	+4.086%	40	2,557	+77.570%
2026-05-06	4.5100	5.1400	4.5000	5.1400	+22.381%	72	2,527	+84.825%
2026-05-05	4.3900	4.5000	4.2000	4.2000	-5.830%	9	2,500	+126.190%
2026-05-04	4.2500	4.4900	4.2500	4.4600	+1.364%	16	2,500	+113.004%
2026-04-29	4.4000	4.4000	4.4000	4.4000	+25.714%	2	2,490	+115.909%
2026-04-20	3.5000	3.5000	3.5000	3.5000	+7.362%	25	2,488	+171.429%
2026-04-14	3.5600	3.5600	3.2600	3.2600	+1.875%	28	2,513	+191.411%
2026-04-08	3.0700	3.2000	2.9400	3.2000	+52.381%	61	2,485	+196.875%
2026-04-02	2.1000	2.1000	2.1000	2.1000	+14.754%	2	2,434	+352.381%
2026-03-30	1.8300	1.8300	1.8300	1.8300	-6.633%	5	2,434	+419.126%
2026-03-27	1.9600	1.9600	1.9500	1.9600	-15.880%	54	2,439	+384.694%
2026-03-26	2.1900	2.3300	2.1900	2.3300	+1.304%	30	2,439	+307.725%
2026-03-23	2.3500	2.3500	2.3000	2.3000	-15.751%	69	2,469	+313.043%
2026-03-12	2.7300	2.7300	2.7300	2.7300	-1.799%	1	2,479	+247.985%
2026-03-11	2.7700	2.7800	2.7700	2.7800	+1.091%	64	2,480	+241.727%
2026-03-10	2.9500	2.9500	2.7500	2.7500	-8.333%	5	2,480	+245.455%
2026-03-09	3.0500	3.0500	3.0000	3.0000	-15.730%	3	2,480	+216.667%
2026-03-04	3.2000	3.5600	3.2000	3.5600	+30.882%	8	2,480	+166.854%
2026-03-03	2.8000	2.8500	2.7200	2.7200	-7.797%	4	2,473	+249.265%
2026-03-02	2.9500	2.9500	2.9500	2.9500	+18.474%	3	2,473	+222.034%
2026-02-25	2.4900	2.4900	2.4900	2.4900	+5.957%	1	2,474	+281.526%
2026-02-24	2.3500	2.3500	2.3500	2.3500	-5.622%	1	2,474	+304.255%
2026-02-23	2.4900	2.4900	2.4900	2.4900	-17.822%	2	2,473	+281.526%
2026-02-18	3.0300	3.0300	3.0300	3.0300	-0.656%	1	2,475	+213.531%
2026-02-17	3.0700	3.0700	3.0500	3.0500	-35.106%	9	2,474	+211.475%
2026-02-12	4.7000	4.7000	4.7000	4.7000	+88.000%	2	2,482	+102.128%
2026-02-09	2.5000	2.5000	2.5000	2.5000	+0.402%	1	2,484	+280.000%
2026-02-06	2.5400	2.5400	2.4000	2.4900	-1.190%	16	2,484	+281.526%
2026-02-05	2.5200	2.5200	2.5200	2.5200	-13.103%	10	2,493	+276.984%
2026-02-03	2.9000	2.9000	2.9000	2.9000	-1.361%	5	2,493	+227.586%
2026-02-02	3.2000	3.2000	2.9400	2.9400	-12.239%	2	2,493	+223.129%
2026-01-29	3.3500	3.3500	3.3500	3.3500	-6.944%	5	2,495	+183.582%
2026-01-27	3.6000	3.6000	3.6000	3.6000	-5.263%	1	2,495	+163.889%
2026-01-23	3.8000	3.8000	3.8000	3.8000	-0.524%	1	2,495	+150.000%
2026-01-22	3.8200	3.8200	3.8200	3.8200	+6.111%	1	2,495	+148.691%
2026-01-21	3.4000	3.6500	3.4000	3.6000	-10.000%	16	2,495	+163.889%
2026-01-20	4.3000	4.3000	4.0000	4.0000	-27.273%	13	2,496	+137.500%
2026-01-15	5.5000	5.5000	5.5000	5.5000	+17.021%	3	2,491	+72.727%
2026-01-14	4.7000	4.7000	4.7000	4.7000	-2.083%	2	2,494	+102.128%
2026-01-13	4.8000	4.8000	4.8000	4.8000	-2.637%	4	2,494	+97.917%
2026-01-12	4.8500	4.9300	4.8500	4.9300	-0.805%	6	2,493	+92.698%
2026-01-09	4.9700	4.9700	4.9700	4.9700	+8.043%	1	2,489	+91.147%
2026-01-08	5.0000	5.0000	4.5000	4.6000	+17.949%	7	2,488	+106.522%
2026-01-07	3.9000	3.9000	3.9000	3.9000	-12.162%	10	2,487	+143.590%
2026-01-06	4.4400	4.4400	4.4400	4.4400	-1.333%	100	2,477	+113.964%
2026-01-05	4.0000	4.5500	4.0000	4.5000	+38.037%	12	2,377	+111.111%
2025-12-31	3.2900	3.4500	3.2100	3.2600	+12.414%	43	2,377	+191.411%
2025-12-30	3.4800	3.5000	2.9000	2.9000	-9.938%	23	2,377	+227.586%
2025-12-29	3.4600	3.4600	3.2200	3.2200	-10.556%	16	2,378	+195.031%
2025-12-26	3.6000	3.6000	3.6000	3.6000	-5.263%	20	2,378	+163.889%
2025-12-19	3.7300	3.8000	3.7300	3.8000	+2.426%	20	2,378	+150.000%
2025-12-18	3.9900	3.9900	3.7100	3.7100	-24.286%	22	2,373	+156.065%
2025-12-15	4.9000	4.9000	4.8600	4.9000	-7.547%	12	2,392	+93.878%
2025-12-12	4.9000	5.3000	4.9000	5.3000	+10.417%	11	2,402	+79.245%
2025-12-11	4.5000	4.8000	4.5000	4.8000	-4.000%	2	2,402	+97.917%
2025-12-10	5.0000	5.0000	5.0000	5.0000	-15.254%	5	2,401	+90.000%
2025-12-05	5.9400	5.9400	5.9000	5.9000	-6.349%	29	2,406	+61.017%
2025-11-26	6.0000	6.5000	6.0000	6.3000	+8.621%	19	2,382	+50.794%
2025-11-24	5.3000	5.8000	5.1000	5.8000	+63.380%	53	2,382	+63.793%
2025-11-21	3.8000	3.8000	3.5000	3.5500	-4.054%	70	2,402	+167.606%
2025-11-20	3.9600	3.9600	3.7000	3.7000	-15.909%	21	2,392	+156.757%
2025-11-17	4.4000	4.4000	4.4000	4.4000	-2.004%	30	2,396	+115.909%
2025-11-14	4.2000	4.4900	4.2000	4.4900	+5.399%	40	2,366	+111.581%
2025-11-13	4.3000	4.3000	4.2000	4.2600	-11.065%	71	2,397	+123.005%
2025-11-11	4.7300	4.7900	4.7300	4.7900	+11.395%	2	2,358	+98.330%
2025-11-10	5.1000	5.1000	4.3000	4.3000	-27.119%	41	2,358	+120.930%
2025-11-07	5.3000	5.9000	4.9000	5.9000	0.000%	33	2,378	+61.017%
2025-11-06	6.6000	6.6100	5.9000	5.9000	-9.231%	140	2,390	+61.017%
2025-11-05	5.7000	6.5000	5.7000	6.5000	+16.071%	67	2,401	+46.154%
2025-11-04	5.6000	5.6000	5.6000	5.6000	-8.197%	1	2,386	+69.643%
2025-11-03	6.0500	6.4000	6.0000	6.1000	-1.771%	22	2,384	+55.738%
2025-10-31	6.7000	6.7000	6.2100	6.2100	-4.462%	11	2,384	+52.979%
2025-10-30	7.0000	7.1000	6.5000	6.5000	-7.143%	28	2,386	+46.154%
2025-10-29	7.1000	7.1000	7.0000	7.0000	-4.110%	11	2,403	+35.714%
2025-10-24	7.5000	7.9700	7.3000	7.3000	-1.351%	136	2,403	+30.137%
2025-10-23	6.7600	7.4000	6.6000	7.4000	-5.128%	9	2,404	+28.378%
2025-10-22	8.2500	8.2500	7.8000	7.8000	-4.878%	6	2,404	+21.795%
2025-10-21	8.2000	8.2000	8.2000	8.2000	+2.500%	22	2,404	+15.854%
2025-10-20	7.6000	8.0000	7.3800	8.0000	+11.111%	9	2,404	+18.750%
2025-10-17	7.0000	7.2000	7.0000	7.2000	-14.286%	18	2,403	+31.944%
2025-10-16	8.4000	8.4000	8.4000	8.4000	+6.329%	1	2,403	+13.095%
2025-10-15	7.9000	7.9000	7.9000	7.9000	+1.282%	1	2,403	+20.253%
2025-10-14	7.4000	8.7000	7.4000	7.8000	+1.299%	67	2,403	+21.795%
2025-10-13	6.9000	7.8000	6.9000	7.7000	+13.235%	29	2,464	+23.377%
2025-10-10	7.0900	7.2000	6.8000	6.8000	-13.376%	12	2,464	+39.706%
2025-10-09	8.4000	8.5000	7.8000	7.8500	-12.778%	36	2,464	+21.019%
2025-10-08	8.0200	9.0000	8.0200	9.0000	+1.124%	18	2,446	+5.556%
2025-10-07	9.0000	9.5000	8.9000	8.9000	+5.325%	212	2,446	+6.742%
2025-10-06	8.2000	8.4500	8.2000	8.4500	+6.962%	25	2,339	+12.426%
2025-10-03	6.9000	7.9000	6.9000	7.9000	+19.697%	53	2,361	+20.253%
2025-10-02	6.3600	6.7000	6.3600	6.6000	+6.452%	11	2,358	+43.939%
2025-10-01	6.4000	6.4000	6.1000	6.2000	-3.125%	2,172	2,353	+53.226%
2025-09-30	6.5000	6.7900	6.1900	6.4000	-1.538%	132	3,136	+48.438%
2025-09-29	6.2000	6.5500	6.1000	6.5000	+10.169%	136	3,080	+46.154%
2025-09-26	5.8000	5.9000	5.5000	5.9000	+1.900%	510	3,040	+61.017%
2025-09-25	5.5500	5.7900	5.5000	5.7900	-5.082%	520	3,248	+64.076%
2025-09-24	5.8000	6.2000	5.7000	6.1000	+5.172%	81	3,623	+55.738%
2025-09-23	6.3000	6.6000	5.7900	5.8000	-4.918%	62	3,613	+63.793%
2025-09-22	6.1000	6.1000	6.0500	6.1000	-5.719%	29	3,648	+55.738%
2025-09-19	6.6500	6.6500	6.4700	6.4700	+2.698%	95	3,647	+46.832%
2025-09-18	5.6100	6.5500	5.6000	6.3000	+6.780%	118	3,709	+50.794%
2025-09-17	5.8000	6.1000	5.5000	5.9000	-3.595%	818	3,738	+61.017%
2025-09-16	5.9000	6.3100	5.9000	6.1200	-10.000%	1,598	3,482	+55.229%
2025-09-15	6.6000	6.9000	6.6000	6.8000	-3.683%	2,326	2,345	+39.706%
2025-09-12	6.8000	7.1000	6.8000	7.0600	-0.563%	7	199	+34.561%
2025-09-11	7.1000	7.1000	7.1000	7.1000	-2.740%	1	198	+33.803%
2025-09-10	7.2000	7.6000	6.6700	7.3000	-4.199%	12	197	+30.137%
2025-09-09	7.4500	8.0000	7.4500	7.6200	+2.973%	25	196	+24.672%
2025-09-08	7.4000	7.6000	7.2000	7.4000	+8.824%	54	193	+28.378%
2025-09-05	6.6000	7.0000	6.6000	6.8000	+1.949%	101	164	+39.706%
2025-09-04	6.6400	6.9000	6.6000	6.6700	+5.873%	37	99	+42.429%
2025-09-03	6.1000	6.3000	5.9800	6.3000	+26.000%	12	71	+50.794%
2025-09-02	5.1500	5.4000	5.0000	5.0000	-5.660%	36	65	+90.000%
2025-08-29	6.0000	6.4000	5.3000	5.3000	-13.821%	19	40	+79.245%
2025-08-28	5.7000	6.1500	5.7000	6.1500	+7.895%	6	40	+54.472%
2025-08-27	6.3000	6.3000	5.7000	5.7000	-5.000%	4	34	+66.667%
2025-08-26	6.0000	6.0000	6.0000	6.0000	+2.389%	11	33	+58.333%
2025-08-25	6.2000	6.2000	5.8500	5.8600	0.000%	25	24	+62.116%

.dark-mode .Dk3kg0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dk3kg0{ 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