Dark

OSCR20280121C10
OSCR Jan 21 2028 10.00 Call (OSCR280121C00010000)
option OPRA

EOD

Sep 25, 2026

20.70-0.241%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	20.7000	20.7000	20.7000	20.7000	-0.241%	1	6,056	0.000%
2026-09-24	20.7500	20.7500	20.7500	20.7500	-6.363%	1	6,055	-0.241%
2026-09-22	21.6500	22.1600	21.6500	22.1600	-1.292%	5	6,054	-6.588%
2026-09-21	22.9400	22.9400	22.4500	22.4500	-4.873%	13	6,052	-7.795%
2026-09-18	23.6000	23.6000	23.6000	23.6000	-3.279%	2	6,051	-12.288%
2026-09-17	24.4000	24.4000	24.4000	24.4000	+4.721%	4	6,051	-15.164%
2026-09-16	23.5000	23.5000	23.3000	23.3000	-7.393%	5	6,053	-11.159%
2026-09-11	25.1500	25.1600	25.1500	25.1600	+8.448%	3	6,053	-17.727%
2026-09-10	23.2000	23.2000	23.2000	23.2000	+1.310%	6	6,055	-10.776%
2026-09-09	22.9000	22.9000	22.9000	22.9000	-2.137%	5	6,061	-9.607%
2026-09-08	23.4000	23.4000	23.4000	23.4000	-0.426%	1	6,056	-11.538%
2026-09-03	22.4500	23.5000	22.4500	23.5000	+9.252%	23	6,057	-11.915%
2026-08-31	21.5000	21.5100	19.9000	21.5100	-1.330%	13	6,062	-3.766%
2026-08-28	21.0000	21.8000	21.0000	21.8000	-0.909%	2	6,054	-5.046%
2026-08-27	22.0800	22.0800	22.0000	22.0000	-4.431%	3	6,055	-5.909%
2026-08-26	23.0200	23.0200	23.0200	23.0200	+2.311%	1	6,054	-10.078%
2026-08-25	22.5000	22.5000	22.5000	22.5000	-0.881%	1	6,055	-8.000%
2026-08-21	22.6000	22.7000	22.5500	22.7000	-7.536%	202	6,054	-8.811%
2026-08-20	24.5500	24.5500	24.5500	24.5500	+6.739%	1	5,853	-15.682%
2026-08-17	22.7000	23.3000	22.7000	23.0000	-6.122%	11	5,854	-10.000%
2026-08-14	24.1500	24.7000	24.0000	24.5000	+13.164%	45	5,845	-15.510%
2026-08-13	21.6500	21.6500	21.6500	21.6500	+1.882%	200	5,870	-4.388%
2026-08-12	21.2500	21.2500	21.2500	21.2500	+7.759%	3	5,670	-2.588%
2026-08-11	19.7200	19.7200	19.7200	19.7200	-0.152%	3	5,670	+4.970%
2026-08-10	20.1000	20.1000	19.7500	19.7500	+1.542%	174	5,673	+4.810%
2026-08-07	18.3000	19.4500	18.3000	19.4500	+5.707%	330	5,566	+6.427%
2026-08-06	18.9500	19.1000	18.2100	18.4000	-18.943%	308	5,236	+12.500%
2026-08-05	22.7000	22.7000	22.7000	22.7000	+1.339%	2	5,024	-8.811%
2026-08-04	22.4000	22.4000	22.4000	22.4000	+0.448%	201	5,026	-7.589%
2026-07-29	22.2500	22.3000	22.2500	22.3000	-0.889%	3	4,826	-7.175%
2026-07-28	20.2600	22.5000	20.2600	22.5000	+10.565%	71	4,829	-8.000%
2026-07-27	20.3500	20.3500	20.3500	20.3500	-1.214%	1	4,855	+1.720%
2026-07-23	20.6000	20.6000	20.6000	20.6000	-5.721%	13	4,855	+0.485%
2026-07-22	21.8500	21.8500	21.8500	21.8500	+4.048%	15	4,855	-5.263%
2026-07-17	21.0000	21.0000	21.0000	21.0000	-4.632%	100	4,870	-1.429%
2026-07-16	23.5000	23.5000	22.0200	22.0200	-6.098%	6	4,770	-5.995%
2026-07-13	22.9500	23.5000	22.8000	23.4500	+1.957%	521	4,770	-11.727%
2026-07-09	22.0000	23.0000	22.0000	23.0000	-3.766%	576	4,364	-10.000%
2026-07-06	23.9000	23.9000	23.9000	23.9000	-0.665%	1	3,905	-13.389%
2026-07-02	24.5000	25.0000	23.6800	24.0600	+0.250%	38	3,933	-13.965%
2026-07-01	21.3100	24.0000	21.3100	24.0000	+10.345%	38	3,933	-13.750%
2026-06-29	21.7500	21.7500	21.7500	21.7500	+1.163%	1	3,956	-4.828%
2026-06-26	21.5000	21.5000	21.5000	21.5000	+0.655%	1	3,956	-3.721%
2026-06-25	20.0000	21.3600	20.0000	21.3600	-2.555%	22	3,956	-3.090%
2026-06-23	21.6000	22.0000	21.6000	21.9200	+5.639%	13	3,958	-5.566%
2026-06-22	20.7500	20.7500	20.7500	20.7500	+3.750%	1	3,965	-0.241%
2026-06-18	20.6500	20.6500	20.0000	20.0000	-2.439%	2	3,965	+3.500%
2026-06-16	20.5000	20.5000	20.5000	20.5000	-2.148%	1	3,965	+0.976%
2026-06-15	20.9500	20.9500	20.9500	20.9500	+5.542%	2	3,964	-1.193%
2026-06-12	19.8500	19.8500	19.8500	19.8500	-6.982%	1	3,964	+4.282%
2026-06-11	20.0000	21.3400	20.0000	21.3400	+8.160%	10	3,964	-2.999%
2026-06-10	20.8400	20.8400	19.7300	19.7300	+6.649%	13	3,971	+4.916%
2026-06-09	20.0000	20.0000	18.5000	18.5000	-5.900%	6	3,964	+11.892%
2026-06-08	17.0500	19.6600	17.0500	19.6600	+15.988%	107	3,970	+5.290%
2026-06-05	16.3000	16.9500	16.1000	16.9500	+9.355%	6	4,072	+22.124%
2026-06-04	15.3900	15.8500	15.3000	15.5000	+22.047%	28	4,072	+33.548%
2026-06-03	13.0000	13.0000	12.7000	12.7000	-9.286%	5	4,065	+62.992%
2026-06-02	14.0000	14.0000	14.0000	14.0000	-7.895%	2	4,063	+47.857%
2026-06-01	15.2000	15.2000	15.2000	15.2000	+2.219%	4	4,061	+36.184%
2026-05-29	14.1000	14.9200	14.1000	14.8700	+2.552%	34	4,065	+39.206%
2026-05-27	14.5000	14.5000	14.5000	14.5000	+0.346%	1	4,087	+42.759%
2026-05-26	14.1000	14.4500	13.8000	14.4500	+0.697%	169	4,087	+43.253%
2026-05-22	14.9500	14.9500	14.3500	14.3500	-1.712%	4	4,203	+44.251%
2026-05-21	15.3000	15.3000	14.6000	14.6000	-8.003%	13	4,203	+41.781%
2026-05-20	16.7700	16.7700	15.8500	15.8700	-5.254%	52	4,203	+30.435%
2026-05-19	17.0000	17.0000	16.7500	16.7500	-6.267%	31	4,235	+23.582%
2026-05-18	16.1500	17.8700	15.4500	17.8700	+16.797%	47	4,235	+15.837%
2026-05-15	14.8000	15.6000	14.2300	15.3000	-5.672%	16	4,235	+35.294%
2026-05-13	16.2500	16.3500	15.5000	16.2200	+8.568%	110	4,281	+27.620%
2026-05-12	14.7400	15.6000	14.4800	14.9400	+5.211%	28	4,359	+38.554%
2026-05-11	13.7800	14.2000	13.3500	14.2000	+6.767%	111	4,359	+45.775%
2026-05-08	13.4500	13.4500	13.2900	13.3000	+0.758%	7	4,459	+55.639%
2026-05-07	12.2200	13.2700	12.2200	13.2000	+3.937%	49	4,454	+56.818%
2026-05-06	11.4100	12.7000	11.4100	12.7000	+9.483%	63	4,466	+62.992%
2026-05-04	11.2500	11.6000	11.2500	11.6000	+1.754%	18	4,513	+78.448%
2026-05-01	11.4000	11.4000	11.0000	11.4000	-0.870%	11	4,502	+81.579%
2026-04-30	10.7500	11.5000	10.7500	11.5000	+5.991%	6	4,502	+80.000%
2026-04-29	11.0000	11.0000	10.7000	10.8500	-4.152%	19	4,506	+90.783%
2026-04-28	11.0500	11.3200	10.9000	11.3200	+10.331%	5	4,513	+82.862%
2026-04-27	10.5800	10.5800	10.2600	10.2600	+9.733%	9	4,512	+101.754%
2026-04-23	9.9000	9.9000	9.3500	9.3500	-2.094%	14	4,521	+121.390%
2026-04-22	9.5900	9.5900	9.4000	9.5500	-4.500%	8	4,529	+116.754%
2026-04-21	9.9000	10.0000	9.9000	10.0000	+4.167%	11	4,522	+107.000%
2026-04-20	9.5000	10.0000	9.5000	9.6000	+6.195%	4	4,522	+115.625%
2026-04-17	9.3100	9.4000	9.0400	9.0400	+0.444%	12	4,519	+128.982%
2026-04-16	8.9600	9.0000	8.9600	9.0000	0.000%	20	4,515	+130.000%
2026-04-15	8.7600	9.0000	8.5500	9.0000	+0.559%	112	4,501	+130.000%
2026-04-14	9.1500	9.1500	8.7500	8.9500	-1.648%	4	4,607	+131.285%
2026-04-13	8.6000	9.1000	8.6000	9.1000	+13.750%	2	4,607	+127.473%
2026-04-10	8.1700	8.2500	8.0000	8.0000	-0.867%	8	4,607	+158.750%
2026-04-09	8.0800	8.0800	8.0700	8.0700	+2.803%	2	4,601	+156.506%
2026-04-08	7.5700	8.3500	7.5700	7.8500	+15.272%	31	4,601	+163.694%
2026-04-07	6.8100	6.8100	6.8100	6.8100	+3.338%	3	4,630	+203.965%
2026-04-06	6.4500	6.9000	6.4500	6.5900	+9.833%	24	4,629	+214.112%
2026-04-02	5.5500	6.0000	5.5500	6.0000	+1.695%	3	4,646	+245.000%
2026-04-01	5.7000	6.0500	5.7000	5.9000	+2.076%	27	4,646	+250.847%
2026-03-31	5.6500	5.7800	5.6500	5.7800	+9.677%	23	4,665	+258.131%
2026-03-30	5.2500	5.3500	5.0500	5.2700	-3.303%	137	4,665	+292.789%
2026-03-27	5.8400	5.8500	5.4000	5.4500	-8.403%	152	4,551	+279.817%
2026-03-26	6.1500	6.3000	5.9500	5.9500	-5.556%	65	4,411	+247.899%
2026-03-25	6.2800	6.3000	5.9500	6.3000	+4.132%	38	4,428	+228.571%
2026-03-24	6.4000	6.4000	6.0500	6.0500	-5.469%	10	4,421	+242.149%
2026-03-23	6.6000	6.9000	6.1000	6.4000	-3.759%	61	4,413	+223.438%
2026-03-20	6.8500	7.0000	6.6000	6.6500	-7.639%	129	4,362	+211.278%
2026-03-19	7.5000	7.5000	7.2000	7.2000	+0.982%	3	4,264	+187.500%
2026-03-18	7.1300	7.1300	7.1300	7.1300	-4.933%	1	4,261	+190.323%
2026-03-17	7.5000	7.5000	7.5000	7.5000	+7.143%	1	4,262	+176.000%
2026-03-16	7.4000	7.4000	7.0000	7.0000	-3.181%	5	4,263	+195.714%
2026-03-13	7.2300	7.2300	7.2300	7.2300	+5.087%	1	4,260	+186.307%
2026-03-12	6.8800	6.8800	6.8800	6.8800	-5.495%	1	4,261	+200.872%
2026-03-11	7.3900	8.0500	7.1000	7.2800	-0.274%	54	4,260	+184.341%
2026-03-10	8.2300	8.2300	7.2000	7.3000	-3.947%	39	4,210	+183.562%
2026-03-09	7.5000	7.6500	7.3500	7.6000	-4.403%	12	4,192	+172.368%
2026-03-06	8.0000	8.0000	7.8000	7.9500	-5.694%	5	4,194	+160.377%
2026-03-05	8.4300	8.4300	8.4300	8.4300	-2.880%	1	4,197	+145.552%
2026-03-04	7.7000	8.6800	7.7000	8.6800	+20.723%	23	4,197	+138.479%
2026-03-03	7.3500	7.3500	7.1900	7.1900	-1.507%	24	4,216	+187.900%
2026-02-27	7.2000	7.6000	7.2000	7.3000	+4.286%	19	4,236	+183.562%
2026-02-26	7.1000	7.4000	7.0000	7.0000	+1.302%	21	4,239	+195.714%
2026-02-25	7.1800	7.1800	6.9100	6.9100	+8.819%	21	4,218	+199.566%
2026-02-24	6.3500	6.3500	6.0000	6.3500	-3.495%	40	4,218	+225.984%
2026-02-23	6.9500	6.9500	6.5800	6.5800	-7.324%	11	4,208	+214.590%
2026-02-20	7.1500	7.1500	7.0000	7.1000	-2.069%	24	4,199	+191.549%
2026-02-19	7.2500	7.2500	7.2500	7.2500	-3.204%	10	4,183	+185.517%
2026-02-17	7.0000	7.5500	7.0000	7.4900	-2.219%	7	4,173	+176.368%
2026-02-13	7.6000	7.7800	7.6000	7.6600	-0.519%	11	4,176	+170.235%
2026-02-12	7.9800	8.3500	7.7000	7.7000	+1.183%	57	4,176	+168.831%
2026-02-11	7.9000	7.9000	7.5000	7.6100	+9.339%	21	4,122	+172.011%
2026-02-10	7.5500	7.9000	6.9500	6.9600	+0.144%	478	4,132	+197.414%
2026-02-09	6.2800	7.0000	6.2500	6.9500	+6.923%	2,411	3,866	+197.842%
2026-02-06	6.1300	6.6000	6.1300	6.5000	0.000%	989	1,694	+218.462%
2026-02-05	6.8800	7.3000	6.5000	6.5000	-11.924%	45	751	+218.462%
2026-02-04	7.2500	7.4000	7.2000	7.3800	-3.529%	4	766	+180.488%
2026-02-03	7.8000	7.8000	7.4000	7.6500	-1.290%	19	762	+170.588%
2026-02-02	8.0000	8.3000	7.7000	7.7500	-3.125%	217	765	+167.097%
2026-01-30	9.5000	9.5000	8.0000	8.0000	-6.433%	21	564	+158.750%
2026-01-29	8.5000	8.6000	8.5000	8.5500	+1.303%	18	553	+142.105%
2026-01-28	8.5500	9.1000	8.4400	8.4400	-1.287%	4	563	+145.261%
2026-01-27	8.8000	8.8000	8.5000	8.5500	-6.863%	10	559	+142.105%
2026-01-26	9.1000	9.3000	9.1000	9.1800	-0.757%	28	553	+125.490%
2026-01-22	9.2500	9.2500	9.2500	9.2500	+2.778%	8	568	+123.784%
2026-01-21	9.5000	9.5700	8.6000	9.0000	-5.263%	39	566	+130.000%
2026-01-20	9.5000	9.6000	9.5000	9.5000	-5.000%	5	527	+117.895%
2026-01-15	10.0000	10.0000	10.0000	10.0000	-3.846%	1	522	+107.000%
2026-01-14	10.9000	10.9000	10.4000	10.4000	-1.422%	13	521	+99.038%
2026-01-13	10.8000	10.8000	9.9600	10.5500	-4.955%	16	518	+96.209%
2026-01-12	11.1500	11.1500	10.0000	11.1000	0.000%	52	503	+86.486%
2026-01-09	11.0000	11.3700	11.0000	11.1000	+0.452%	33	545	+86.486%
2026-01-08	10.7100	11.0500	10.7100	11.0500	+11.055%	2	558	+87.330%
2026-01-07	9.6700	10.0000	9.6700	9.9500	-2.927%	8	558	+108.040%
2026-01-05	10.1500	10.2500	10.1500	10.2500	+20.588%	16	564	+101.951%
2026-01-02	8.5300	8.5300	8.5000	8.5000	+3.659%	2	564	+143.529%
2025-12-31	8.2800	8.2800	8.1000	8.2000	+1.235%	8	564	+152.439%
2025-12-30	8.3900	8.4500	8.1000	8.1000	-2.410%	40	564	+155.556%
2025-12-29	8.3500	8.3500	8.1600	8.3000	-5.682%	16	528	+149.398%
2025-12-26	8.5600	8.8000	8.5600	8.8000	0.000%	19	522	+135.227%
2025-12-22	8.9000	9.1000	8.5000	8.8000	-2.222%	9	509	+135.227%
2025-12-18	9.0000	9.0000	9.0000	9.0000	-4.762%	16	509	+130.000%
2025-12-17	9.4500	9.4500	9.4500	9.4500	-1.563%	1	493	+119.048%
2025-12-16	9.9200	9.9200	9.6000	9.6000	-4.950%	114	492	+115.625%
2025-12-15	10.1000	10.1000	10.1000	10.1000	-2.697%	20	549	+104.950%
2025-12-12	10.4000	10.4200	10.3800	10.3800	+2.772%	15	529	+99.422%
2025-12-11	10.1000	10.4000	10.1000	10.1000	+3.272%	45	544	+104.950%
2025-12-10	10.3000	10.3000	9.7800	9.7800	-11.091%	11	539	+111.656%
2025-12-09	10.8900	11.0000	10.8900	11.0000	+1.852%	6	528	+88.182%
2025-12-08	10.7000	10.8300	10.6100	10.8000	0.000%	22	534	+91.667%
2025-12-05	10.8300	10.8400	10.8000	10.8000	-3.657%	5	530	+91.667%
2025-12-04	11.2100	11.2100	11.2100	11.2100	+1.540%	9	525	+84.657%
2025-12-01	11.0300	11.0400	11.0300	11.0400	-6.441%	18	516	+87.500%
2025-11-28	11.9000	11.9800	11.8000	11.8000	-3.279%	76	498	+75.424%
2025-11-26	12.1000	12.5000	11.8800	12.2000	+14.232%	18	548	+69.672%
2025-11-25	10.6800	10.6800	10.6800	10.6800	-0.651%	5	548	+93.820%
2025-11-24	10.6000	11.0000	10.1400	10.7500	+36.943%	20	553	+92.558%
2025-11-21	7.8000	7.9700	7.4900	7.8500	+4.667%	61	563	+163.694%
2025-11-20	8.3700	8.5000	7.5000	7.5000	-18.478%	43	590	+176.000%
2025-11-19	9.2000	9.2000	8.8000	9.2000	-1.075%	116	555	+125.000%
2025-11-18	8.4700	9.4500	8.4600	9.3000	-3.125%	80	439	+122.581%
2025-11-17	9.0000	9.6000	9.0000	9.6000	+17.073%	6	360	+115.625%
2025-11-14	8.2500	8.6000	8.2000	8.2000	-2.381%	146	354	+152.439%
2025-11-13	9.0300	9.0300	8.4000	8.4000	-9.677%	63	216	+146.429%
2025-11-12	9.4000	9.4000	9.1000	9.3000	+2.536%	30	252	+122.581%
2025-11-11	9.1500	9.7000	9.0700	9.0700	-4.526%	38	275	+128.225%
2025-11-10	10.0000	10.0000	9.0000	9.5000	-17.391%	132	264	+117.895%
2025-11-07	10.6000	11.5000	10.6000	11.5000	+5.893%	5	169	+80.000%
2025-11-06	11.8300	11.8300	10.8600	10.8600	-6.379%	11	166	+90.608%
2025-11-04	11.3400	11.9400	11.3400	11.6000	+1.310%	11	167	+78.448%
2025-11-03	11.4000	11.4500	11.4000	11.4500	-2.966%	3	165	+80.786%
2025-10-31	11.8000	11.8000	11.8000	11.8000	-3.279%	2	165	+75.424%
2025-10-30	12.4000	12.4000	12.2000	12.2000	-8.955%	11	163	+69.672%
2025-10-29	13.4000	13.4000	13.4000	13.4000	-2.190%	2	173	+54.478%
2025-10-27	13.7000	13.7000	13.7000	13.7000	-0.797%	1	174	+51.095%
2025-10-24	13.2000	14.0000	13.2000	13.8100	+1.544%	5	174	+49.891%
2025-10-23	12.6500	13.6000	12.4000	13.6000	+1.493%	12	172	+52.206%
2025-10-17	13.5000	13.8000	12.8400	13.4000	-10.667%	13	167	+54.478%
2025-10-16	16.3000	16.3000	15.0000	15.0000	+3.806%	6	164	+38.000%
2025-10-09	14.4500	14.4500	14.4500	14.4500	-0.069%	5	158	+43.253%
2025-10-08	14.4600	14.4600	14.4600	14.4600	-12.364%	1	163	+43.154%
2025-10-07	16.5000	16.5000	16.5000	16.5000	+6.452%	10	163	+25.455%
2025-10-06	15.0100	15.5000	15.0000	15.5000	+4.027%	70	153	+33.548%
2025-10-03	14.2000	14.9000	14.2000	14.9000	+16.406%	29	87	+38.926%
2025-10-01	12.8000	12.8000	12.8000	12.8000	+1.426%	1	86	+61.719%
2025-09-30	12.7000	12.7000	12.6200	12.6200	+10.994%	20	85	+64.025%
2025-09-25	11.8000	11.8000	11.3700	11.3700	-6.033%	3	65	+82.058%
2025-09-22	12.2000	12.2000	12.1000	12.1000	-5.469%	7	64	+71.074%
2025-09-19	13.0000	13.1700	12.8000	12.8000	+2.400%	9	59	+61.719%
2025-09-18	12.0000	12.5000	11.8600	12.5000	+6.838%	9	59	+65.600%
2025-09-17	11.0000	11.7000	11.0000	11.7000	-0.426%	9	54	+76.923%
2025-09-16	11.9000	11.9000	11.5000	11.7500	-6.000%	22	45	+76.170%
2025-09-15	12.7000	12.7000	12.5000	12.5000	0.000%	23	23	+65.600%

.dark-mode .lMfynG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lMfynG{ color: #333333; background-color: white; border: 2px solid #333333; }OSCR20280121C10OSCR Jan 21 2028 10.00 Call (OSCR280121C00010000)option OPRA

OSCR20280121C10
OSCR Jan 21 2028 10.00 Call (OSCR280121C00010000)
option OPRA