Dark

OSCR20271217P10
OSCR Dec 17 2027 10.00 Put (OSCR271217P00010000)
option OPRA

EOD

Sep 30, 2026

0.4700-26.563%(-0.1700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.4700	0.4700	0.4700	0.4700	-26.563%	1	448	0.000%
2026-09-25	0.6400	0.6400	0.6400	0.6400	+16.364%	2	448	-26.563%
2026-09-16	1.0000	1.0000	0.5500	0.5500	-11.290%	3	448	-14.545%
2026-09-10	0.6200	0.6200	0.6200	0.6200	-1.587%	1	447	-24.194%
2026-09-08	0.6300	0.6300	0.6300	0.6300	+1.613%	1	447	-25.397%
2026-09-03	0.6200	0.6200	0.6200	0.6200	-7.463%	5	447	-24.194%
2026-08-28	0.6700	0.6700	0.6700	0.6700	-4.286%	7	442	-29.851%
2026-08-27	0.7000	0.7000	0.7000	0.7000	+9.375%	5	435	-32.857%
2026-08-24	0.6400	0.6400	0.6400	0.6400	-8.571%	7	435	-26.563%
2026-08-20	0.7000	0.7000	0.7000	0.7000	+12.903%	2	428	-32.857%
2026-08-19	0.7000	0.7000	0.6200	0.6200	-22.500%	117	428	-24.194%
2026-08-18	0.8000	0.8000	0.8000	0.8000	0.000%	3	421	-41.250%
2026-08-14	0.8000	0.8000	0.8000	0.8000	-17.526%	1	421	-41.250%
2026-08-10	0.9700	0.9700	0.9700	0.9700	+2.105%	13	421	-51.546%
2026-08-07	0.9500	0.9800	0.9500	0.9500	-5.000%	78	421	-50.526%
2026-08-06	1.0000	1.0000	1.0000	1.0000	+6.383%	45	416	-53.000%
2026-08-05	0.9400	0.9400	0.9400	0.9400	-6.931%	4	410	-50.000%
2026-07-30	1.0100	1.0100	1.0100	1.0100	+27.848%	2	414	-53.465%
2026-07-24	0.7900	0.7900	0.7900	0.7900	-19.388%	1	416	-40.506%
2026-07-21	1.0100	1.0100	0.9800	0.9800	-11.712%	2	416	-52.041%
2026-07-09	1.1100	1.1100	1.1100	1.1100	-7.500%	24	416	-57.658%
2026-07-02	1.2000	1.2000	1.2000	1.2000	+8.108%	5	445	-60.833%
2026-06-17	1.1100	1.1100	1.1100	1.1100	-11.200%	4	445	-57.658%
2026-06-10	1.2500	1.2500	1.2500	1.2500	-7.407%	1	445	-62.400%
2026-06-08	1.6300	1.6300	1.3500	1.3500	-7.534%	3	446	-65.185%
2026-06-04	1.4600	1.4600	1.4600	1.4600	-5.806%	20	448	-67.808%
2026-06-03	1.6100	1.6100	1.5500	1.5500	-3.125%	16	428	-69.677%
2026-06-02	1.5000	1.6000	1.5000	1.6000	+14.286%	35	423	-70.625%
2026-06-01	1.5000	1.5000	1.4000	1.4000	-9.091%	30	418	-66.429%
2026-05-29	1.4900	1.5400	1.4900	1.5400	+2.667%	2	388	-69.481%
2026-05-26	1.5000	1.5000	1.5000	1.5000	+2.740%	5	388	-68.667%
2026-05-20	1.5000	1.7500	1.4600	1.4600	-2.667%	12	383	-67.808%
2026-05-18	1.5000	1.5000	1.5000	1.5000	0.000%	1	391	-68.667%
2026-05-14	1.5000	1.5000	1.5000	1.5000	0.000%	1	391	-68.667%
2026-05-12	1.5000	1.5000	1.5000	1.5000	-4.459%	60	392	-68.667%
2026-05-11	1.7800	1.7800	1.5600	1.5700	-1.875%	17	392	-70.064%
2026-05-08	1.6000	1.6000	1.6000	1.6000	-19.598%	30	462	-70.625%
2026-05-07	1.7300	1.9900	1.7300	1.9900	+13.714%	20	484	-76.382%
2026-05-06	1.9600	2.2000	1.7500	1.7500	-16.667%	31	499	-73.143%
2026-04-30	2.1000	2.1000	2.1000	2.1000	-8.297%	1	528	-77.619%
2026-04-28	2.2900	2.2900	2.2900	2.2900	-2.553%	1	527	-79.476%
2026-04-24	2.3500	2.3500	2.3500	2.3500	+0.858%	1	528	-80.000%
2026-04-22	2.2400	2.3300	2.2400	2.3300	-11.407%	12	529	-79.828%
2026-04-14	2.6300	2.6300	2.6300	2.6300	-3.309%	1	517	-82.129%
2026-04-08	2.5600	2.7200	2.5600	2.7200	-17.576%	25	518	-82.721%
2026-04-02	3.3000	3.3000	3.3000	3.3000	+0.917%	1	492	-85.758%
2026-04-01	3.2700	3.2700	3.2700	3.2700	-4.386%	1	492	-85.627%
2026-03-30	3.4200	3.4200	3.4200	3.4200	+2.090%	30	491	-86.257%
2026-03-27	3.2500	3.4000	3.2500	3.3500	+5.016%	12	476	-85.970%
2026-03-25	3.2000	3.2000	3.1900	3.1900	+2.244%	11	466	-85.266%
2026-03-24	3.1200	3.1300	3.1200	3.1200	+4.000%	60	457	-84.936%
2026-03-20	3.0300	3.0300	3.0000	3.0000	+1.351%	11	399	-84.333%
2026-03-13	2.9600	2.9600	2.9600	2.9600	+2.422%	1	388	-84.122%
2026-03-06	2.8900	2.8900	2.8900	2.8900	-8.254%	2	387	-83.737%
2026-02-24	3.2500	3.2500	3.1500	3.1500	+3.279%	15	387	-85.079%
2026-02-23	3.0500	3.0500	3.0500	3.0500	+1.667%	2	387	-84.590%
2026-02-19	3.0000	3.0000	3.0000	3.0000	-3.226%	10	386	-84.333%
2026-02-17	3.1000	3.1000	3.1000	3.1000	+3.333%	13	386	-84.839%
2026-02-13	3.0000	3.0000	3.0000	3.0000	-6.250%	12	386	-84.333%
2026-02-10	3.2300	3.2400	3.2000	3.2000	-3.030%	15	386	-85.313%
2026-02-09	3.3000	3.4300	3.3000	3.3000	0.000%	112	372	-85.758%
2026-02-06	3.2200	3.3500	3.2200	3.3000	+10.000%	62	339	-85.758%
2026-02-05	3.0000	3.0000	3.0000	3.0000	+3.806%	1	279	-84.333%
2026-02-04	2.8500	2.8900	2.8500	2.8900	+5.091%	4	278	-83.737%
2026-02-03	2.7100	2.7500	2.7100	2.7500	+5.364%	14	274	-82.909%
2026-01-30	2.7800	2.8100	2.6100	2.6100	-1.136%	162	260	-81.992%
2026-01-29	2.6400	2.6400	2.6400	2.6400	0.000%	5	118	-82.197%
2026-01-28	2.6400	2.6400	2.6400	2.6400	-2.222%	2	113	-82.197%
2026-01-21	2.7000	2.7000	2.7000	2.7000	+3.448%	2	113	-82.593%
2026-01-15	2.5200	2.6100	2.5200	2.6100	+2.353%	2	111	-81.992%
2026-01-05	2.6000	2.6000	2.5500	2.5500	-10.526%	5	104	-81.569%
2026-01-02	2.8500	2.8500	2.8500	2.8500	-1.724%	2	104	-83.509%
2025-12-31	2.9000	2.9000	2.9000	2.9000	0.000%	2	106	-83.793%
2025-12-29	2.9000	2.9000	2.9000	2.9000	+2.473%	2	106	-83.793%
2025-12-23	2.8300	2.8300	2.8300	2.8300	+1.071%	10	104	-83.392%
2025-12-17	2.8500	2.8500	2.8000	2.8000	-3.114%	6	99	-83.214%
2025-12-15	2.8900	2.8900	2.8900	2.8900	-3.667%	1	99	-83.737%
2025-12-11	3.0200	3.2000	3.0000	3.0000	-4.153%	3	99	-84.333%
2025-12-10	3.0000	3.1300	3.0000	3.1300	0.000%	6	96	-84.984%
2025-12-01	3.0000	3.2000	3.0000	3.1300	+3.300%	19	96	-84.984%
2025-11-26	2.9000	3.0300	2.9000	3.0300	-4.717%	11	119	-84.488%
2025-11-25	3.1800	3.1800	3.1800	3.1800	-2.154%	1	119	-85.220%
2025-11-24	2.9900	3.2500	2.9900	3.2500	-8.964%	16	120	-85.538%
2025-11-20	3.5700	3.5700	3.5700	3.5700	+12.264%	6	110	-86.835%
2025-11-18	3.2700	3.3100	3.1800	3.1800	-7.558%	18	104	-85.220%
2025-11-17	3.4700	3.4700	3.4400	3.4400	+4.242%	5	86	-86.337%
2025-11-13	3.3000	3.3000	3.3000	3.3000	0.000%	5	81	-85.758%
2025-11-10	2.9900	3.3000	2.9900	3.3000	+10.000%	56	76	-85.758%
2025-11-03	3.0000	3.0000	3.0000	3.0000	+7.143%	6	37	-84.333%
2025-10-20	2.8000	2.8000	2.8000	2.8000	-6.667%	4	37	-83.214%
2025-10-13	2.6500	3.0000	2.6500	3.0000	+29.310%	7	37	-84.333%
2025-10-07	2.3200	2.3200	2.3200	2.3200	-3.333%	10	36	-79.741%
2025-10-03	2.4000	2.4000	2.4000	2.4000	-5.882%	6	43	-80.417%
2025-10-02	2.5500	2.5500	2.5500	2.5500	+2.000%	1	48	-81.569%
2025-10-01	2.5000	2.5000	2.5000	2.5000	-3.101%	1	48	-81.200%
2025-09-30	2.4500	2.5800	2.4500	2.5800	-2.642%	6	48	-81.783%
2025-09-24	2.6500	2.6500	2.6500	2.6500	0.000%	5	42	-82.264%
2025-09-19	2.6500	2.6500	2.6500	2.6500	-10.473%	9	37	-82.264%
2025-09-17	2.9600	2.9600	2.9600	2.9600	+2.069%	10	39	-84.122%
2025-09-16	2.9000	2.9000	2.9000	2.9000	+6.227%	10	29	-83.793%
2025-09-12	2.7300	2.7300	2.7300	2.7300	-0.727%	1	19	-82.784%
2025-09-11	2.7500	2.7500	2.7500	2.7500	-0.722%	1	18	-82.909%
2025-09-08	2.7500	2.7700	2.7500	2.7700	-6.102%	7	18	-83.032%
2025-09-04	2.9500	2.9500	2.9500	2.9500	-7.813%	6	16	-84.068%
2025-09-02	3.2700	3.2700	3.2000	3.2000	+1.266%	14	16	-85.313%
2025-08-29	3.1600	3.1600	3.1600	3.1600	-1.863%	1	1	-85.127%
2025-08-25	3.2200	3.2200	3.2200	3.2200	0.000%	1	1	-85.404%

.dark-mode .l4dlTz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l4dlTz{ color: #333333; background-color: white; border: 2px solid #333333; }OSCR20271217P10OSCR Dec 17 2027 10.00 Put (OSCR271217P00010000)option OPRA

OSCR20271217P10
OSCR Dec 17 2027 10.00 Put (OSCR271217P00010000)
option OPRA