Dark

OSCR20271217C35
OSCR Dec 17 2027 35.00 Call (OSCR271217C00035000)
option OPRA

EOD

Aug 6, 2026

7.57-25.124%(-2.54)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	7.5500	7.6000	7.2500	7.5700	-25.124%	20	3,990	0.000%
2026-08-03	9.9000	10.1100	9.9000	10.1100	+4.442%	2	3,984	-25.124%
2026-07-22	9.6800	9.6800	9.6800	9.6800	+6.374%	1	3,984	-21.798%
2026-07-17	8.9500	9.1000	8.9500	9.1000	-7.143%	2	3,984	-16.813%
2026-07-16	9.8000	9.8000	9.8000	9.8000	-3.448%	4	3,985	-22.755%
2026-07-15	9.9000	10.1500	9.9000	10.1500	-1.168%	2	3,985	-25.419%
2026-07-14	10.2700	10.2700	10.2700	10.2700	-5.780%	10	3,985	-26.290%
2026-07-06	10.9000	10.9000	10.9000	10.9000	-5.217%	2	3,995	-30.550%
2026-07-02	11.7000	12.5000	11.5000	11.5000	0.000%	7	3,999	-34.174%
2026-07-01	10.5500	11.5000	10.5000	11.5000	+22.601%	409	3,999	-34.174%
2026-06-30	9.3800	9.3800	9.2600	9.3800	-3.199%	25	4,209	-19.296%
2026-06-29	9.6900	9.6900	9.6900	9.6900	+10.239%	1	4,210	-21.878%
2026-06-26	8.7900	8.7900	8.7900	8.7900	-7.474%	5	4,210	-13.879%
2026-06-25	9.5000	9.5000	9.5000	9.5000	+3.825%	2	4,207	-20.316%
2026-06-24	9.1500	9.1500	9.1500	9.1500	-4.687%	2	4,209	-17.268%
2026-06-23	8.9000	9.6000	8.9000	9.6000	+6.667%	6	4,209	-21.146%
2026-06-22	8.8900	9.0000	8.8200	9.0000	+14.358%	16	4,213	-15.889%
2026-06-18	7.8700	7.8700	7.8700	7.8700	-7.084%	1	4,216	-3.812%
2026-06-17	8.4700	8.4700	8.4700	8.4700	+2.916%	1	4,216	-10.626%
2026-06-16	8.2300	8.2300	8.2300	8.2300	-7.528%	3	4,216	-8.019%
2026-06-12	8.5000	8.9000	8.5000	8.9000	-6.316%	29	4,216	-14.944%
2026-06-11	9.5000	9.5000	9.5000	9.5000	+2.703%	50	4,216	-20.316%
2026-06-10	9.2500	9.2500	9.2500	9.2500	+8.824%	1	4,216	-18.162%
2026-06-09	8.5500	9.0000	7.8100	8.5000	+6.250%	226	4,215	-10.941%
2026-06-08	7.9300	8.2900	7.9300	8.0000	+27.389%	19	4,232	-5.375%
2026-06-05	6.2800	6.2800	6.2800	6.2800	+4.667%	1	4,240	+20.541%
2026-06-04	5.7000	6.0000	5.7000	6.0000	+29.032%	4	4,241	+26.167%
2026-06-03	4.4000	4.6500	4.4000	4.6500	-11.429%	16	4,242	+62.796%
2026-06-02	5.1000	5.2500	5.1000	5.2500	-21.642%	3	4,256	+44.190%
2026-06-01	5.8600	6.7000	5.8600	6.7000	+28.599%	11	4,255	+12.985%
2026-05-29	5.1900	5.2100	5.1900	5.2100	-4.052%	7	4,266	+45.298%
2026-05-28	5.3500	5.5100	5.2500	5.4300	+6.890%	58	4,268	+39.411%
2026-05-27	5.4200	5.4200	5.0800	5.0800	-5.576%	6	4,283	+49.016%
2026-05-26	5.2000	5.3800	5.1000	5.3800	-2.004%	4	4,288	+40.706%
2026-05-22	5.4900	5.4900	5.4900	5.4900	+4.971%	1	4,291	+37.887%
2026-05-21	5.7900	5.7900	5.2200	5.2300	-12.833%	21	4,291	+44.742%
2026-05-20	6.1900	6.3700	6.0000	6.0000	-9.091%	14	4,291	+26.167%
2026-05-19	6.5700	6.6100	6.5500	6.6000	-5.036%	16	4,292	+14.697%
2026-05-18	5.7000	6.9500	5.7000	6.9500	+28.704%	41	4,292	+8.921%
2026-05-15	5.4000	5.4000	5.4000	5.4000	-4.255%	1	4,292	+40.185%
2026-05-14	5.5500	5.6400	5.5500	5.6400	-6.000%	2	4,253	+34.220%
2026-05-13	5.9500	6.0000	5.9500	6.0000	+4.530%	2	4,252	+26.167%
2026-05-12	5.3100	5.7400	5.3100	5.7400	+17.143%	10	4,252	+31.882%
2026-05-11	4.8000	4.9600	4.8000	4.9000	+16.114%	10	4,252	+54.490%
2026-05-08	4.2200	4.2200	4.2200	4.2200	-5.381%	2	4,233	+79.384%
2026-05-07	4.5600	4.5600	4.4600	4.4600	+13.776%	69	4,231	+69.731%
2026-05-06	4.1400	4.1400	3.7000	3.9200	+10.423%	53	4,197	+93.112%
2026-05-05	3.5500	3.5500	3.5500	3.5500	+2.305%	4	4,152	+113.239%
2026-05-04	3.4600	3.5000	3.4600	3.4700	-0.573%	9	4,156	+118.156%
2026-05-01	3.5100	3.5100	3.4900	3.4900	-9.351%	4	4,151	+116.905%
2026-04-30	3.7300	3.8500	3.6400	3.8500	+1.316%	12	4,151	+96.623%
2026-04-28	3.6700	3.8000	3.6700	3.8000	0.000%	51	4,153	+99.211%
2026-04-27	3.4200	3.8000	3.4200	3.8000	+24.590%	6	4,113	+99.211%
2026-04-24	3.0500	3.0500	3.0500	3.0500	0.000%	3	4,108	+148.197%
2026-04-22	3.0500	3.0500	3.0500	3.0500	0.000%	1	4,108	+148.197%
2026-04-21	3.2900	3.2900	3.0500	3.0500	+17.308%	2	4,107	+148.197%
2026-04-20	2.6000	2.6000	2.6000	2.6000	-11.864%	1	4,107	+191.154%
2026-04-14	3.0000	3.0000	2.9500	2.9500	+13.462%	4	4,107	+156.610%
2026-04-13	2.5000	2.6000	2.5000	2.6000	+0.775%	4	4,107	+191.154%
2026-04-09	2.5800	2.5800	2.5800	2.5800	-7.857%	10	4,104	+193.411%
2026-04-08	2.5400	2.8000	2.5400	2.8000	+64.706%	6	4,094	+170.357%
2026-04-02	1.7000	1.7000	1.7000	1.7000	-1.163%	3	4,090	+345.294%
2026-04-01	1.5400	1.7200	1.5400	1.7200	+13.907%	3	4,090	+340.116%
2026-03-31	1.5100	1.5100	1.5100	1.5100	+0.667%	1	4,089	+401.325%
2026-03-30	1.4700	1.6100	1.4700	1.5000	-14.286%	55	4,090	+404.667%
2026-03-26	1.9500	1.9500	1.7500	1.7500	-2.778%	1,066	4,088	+332.571%
2026-03-24	1.9400	1.9400	1.8000	1.8000	-18.182%	1,160	4,163	+320.556%
2026-03-20	2.2000	2.2000	2.2000	2.2000	-9.465%	100	4,613	+244.091%
2026-03-18	2.3400	2.4300	2.3400	2.4300	+1.674%	2	4,613	+211.523%
2026-03-17	2.3900	2.3900	2.3900	2.3900	+3.913%	1	4,614	+216.736%
2026-03-13	2.3000	2.3000	2.3000	2.3000	-3.361%	100	4,614	+229.130%
2026-03-11	2.3600	2.3800	2.3600	2.3800	-13.139%	90	4,516	+218.067%
2026-03-10	2.7400	2.7400	2.7400	2.7400	+5.385%	5	4,433	+176.277%
2026-03-06	2.5800	2.6000	2.5800	2.6000	-12.458%	75	4,433	+191.154%
2026-03-04	2.6500	3.0000	2.6500	2.9700	+18.800%	22	4,506	+154.882%
2026-03-03	2.5000	2.5000	2.5000	2.5000	+5.932%	3	4,495	+202.800%
2026-03-02	2.3400	2.3700	2.3400	2.3600	+1.288%	116	4,495	+220.763%
2026-02-26	2.3500	2.3900	2.3300	2.3300	+9.906%	114	4,430	+224.893%
2026-02-25	2.0700	2.2500	2.0700	2.1200	+9.845%	32	4,517	+257.075%
2026-02-24	1.9000	1.9300	1.9000	1.9300	-5.854%	74	4,517	+292.228%
2026-02-23	2.0500	2.0500	2.0500	2.0500	-17.339%	2	4,517	+269.268%
2026-02-20	2.4800	2.4800	2.4800	2.4800	-8.148%	10	4,517	+205.242%
2026-02-11	2.8000	2.8700	2.7000	2.7000	+16.883%	948	4,517	+180.370%
2026-02-10	2.5500	2.5600	2.3000	2.3100	-7.968%	27	3,570	+227.706%
2026-02-09	2.1500	2.5100	2.1500	2.5100	+11.556%	6	3,555	+201.594%
2026-02-06	2.1000	2.2500	2.1000	2.2500	0.000%	504	3,549	+236.444%
2026-02-05	2.2700	2.3500	2.2500	2.2500	-6.250%	6	3,103	+236.444%
2026-02-04	2.4000	2.4000	2.4000	2.4000	-0.826%	1,396	3,105	+215.417%
2026-02-03	2.5200	2.5200	2.4200	2.4200	-3.200%	4	4,381	+212.810%
2026-02-02	2.5000	2.5000	2.5000	2.5000	-10.714%	2	4,378	+202.800%
2026-01-30	2.8000	2.8000	2.8000	2.8000	0.000%	1	4,377	+170.357%
2026-01-28	3.0900	3.0900	2.8000	2.8000	-12.500%	3	4,378	+170.357%
2026-01-27	3.2000	3.2000	3.2000	3.2000	-2.141%	1	4,379	+136.563%
2026-01-26	3.4000	3.4000	3.2700	3.2700	-0.909%	5	4,378	+131.498%
2026-01-23	3.2900	3.3000	3.2900	3.3000	-6.516%	10	4,375	+129.394%
2026-01-20	3.5000	3.5300	3.5000	3.5300	-9.021%	15	4,365	+114.448%
2026-01-16	3.8900	3.8900	3.8800	3.8800	-6.506%	10	4,346	+95.103%
2026-01-12	4.0500	4.1500	3.9200	4.1500	-5.682%	3	4,346	+82.410%
2026-01-09	4.1400	4.4500	4.0800	4.4000	+17.333%	24	4,346	+72.045%
2026-01-06	3.7500	3.7500	3.7500	3.7500	+31.579%	5	4,340	+101.867%
2025-12-30	2.8500	2.8500	2.8500	2.8500	0.000%	1	4,335	+165.614%
2025-12-29	2.8500	2.8500	2.8500	2.8500	-5.941%	6	4,334	+165.614%
2025-12-26	3.0300	3.0300	3.0300	3.0300	-15.126%	3	4,334	+149.835%
2025-12-17	3.5700	3.5700	3.5700	3.5700	-2.725%	6	4,332	+112.045%
2025-12-16	3.8500	3.8500	3.6700	3.6700	-16.591%	6	4,332	+106.267%
2025-12-15	4.4000	4.4000	4.4000	4.4000	+7.317%	1	4,326	+72.045%
2025-12-10	5.1000	5.1000	4.1000	4.1000	-15.464%	26	4,326	+84.634%
2025-12-09	4.8500	4.8500	4.8500	4.8500	+0.207%	1	4,323	+56.082%
2025-12-08	4.7300	4.8400	4.7300	4.8400	-3.200%	3	4,323	+56.405%
2025-12-04	5.0800	5.0800	5.0000	5.0000	-3.846%	54	4,321	+51.400%
2025-12-02	4.9000	5.2000	4.9000	5.2000	-7.965%	22	4,304	+45.577%
2025-11-28	5.5200	5.6700	5.5200	5.6500	-2.586%	85	4,282	+33.982%
2025-11-26	5.8000	5.8000	5.8000	5.8000	+21.339%	2	4,223	+30.517%
2025-11-25	4.7800	4.7800	4.7800	4.7800	+3.240%	2	4,223	+58.368%
2025-11-24	5.0000	5.0000	4.6300	4.6300	+54.333%	14	4,221	+63.499%
2025-11-21	3.0000	3.0000	3.0000	3.0000	-21.053%	2	4,225	+152.333%
2025-11-19	3.9500	3.9500	3.8000	3.8000	-3.797%	7	4,227	+99.211%
2025-11-18	3.9500	3.9500	3.9500	3.9500	-1.250%	10	4,220	+91.646%
2025-11-17	3.6000	4.0000	3.6000	4.0000	+8.108%	3	4,223	+89.250%
2025-11-14	3.4500	3.7000	3.4500	3.7000	+2.778%	782	4,222	+104.595%
2025-11-13	3.6000	3.7000	3.6000	3.6000	-11.548%	3,833	3,488	+110.278%
2025-11-12	4.2000	4.2000	4.0000	4.0700	-5.349%	260	2,374	+85.995%
2025-11-11	4.2000	4.3000	4.2000	4.3000	-14.851%	2,300	100	+76.047%
2025-11-05	5.0500	5.0500	5.0500	5.0500	-15.833%	1	100	+49.901%
2025-11-03	5.3100	6.0000	5.3100	6.0000	-11.765%	12	102	+26.167%
2025-10-24	6.8000	6.8000	6.8000	6.8000	+3.187%	1	102	+11.324%
2025-10-23	6.5000	6.5900	6.5000	6.5900	-14.748%	4	102	+14.871%
2025-10-21	7.4400	7.7300	7.4400	7.7300	+7.510%	7	104	-2.070%
2025-10-20	7.1900	7.1900	7.1900	7.1900	+7.313%	2	97	+5.285%
2025-10-17	7.0000	7.2000	5.0100	6.7000	-10.547%	99	96	+12.985%
2025-10-16	7.4900	7.4900	7.4900	7.4900	+1.353%	1	57	+1.068%
2025-10-14	6.5700	8.0000	6.5700	7.3900	+17.302%	8	56	+2.436%
2025-10-13	6.3000	6.3000	6.3000	6.3000	-12.500%	25	50	+20.159%
2025-10-09	7.2000	7.2000	7.2000	7.2000	-15.493%	1	25	+5.139%
2025-10-07	8.0000	8.5200	8.0000	8.5200	+50.000%	15	25	-11.150%
2025-09-29	5.3000	5.6800	5.3000	5.6800	+10.938%	3	14	+33.275%
2025-09-26	5.0300	5.1200	5.0300	5.1200	0.000%	11	11	+47.852%

.dark-mode .v1Dt31{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v1Dt31{ color: #333333; background-color: white; border: 2px solid #333333; }OSCR20271217C35OSCR Dec 17 2027 35.00 Call (OSCR271217C00035000)option OPRA

OSCR20271217C35
OSCR Dec 17 2027 35.00 Call (OSCR271217C00035000)
option OPRA