Dark

OSCR20280121C17
OSCR Jan 21 2028 17.00 Call (OSCR280121C00017000)
option OPRA

EOD

Oct 1, 2026

16.40+3.797%(+0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	16.4000	16.4000	16.4000	16.4000	+3.797%	1	748	0.000%
2026-09-24	15.8000	15.8000	15.8000	15.8000	-11.385%	1	747	+3.797%
2026-09-21	17.3000	17.8300	17.3000	17.8300	-12.598%	2	747	-8.020%
2026-09-14	19.4600	20.4000	19.4600	20.4000	+13.333%	6	746	-19.608%
2026-09-09	18.8000	18.8000	18.0000	18.0000	-6.494%	12	746	-8.889%
2026-09-08	19.2500	19.2500	19.2500	19.2500	+9.562%	1	735	-14.805%
2026-08-26	17.5700	17.5700	17.5700	17.5700	-5.027%	1	734	-6.659%
2026-08-20	18.5000	18.5000	18.5000	18.5000	+2.778%	2	735	-11.351%
2026-08-17	18.0000	18.0000	18.0000	18.0000	+10.092%	1	735	-8.889%
2026-08-13	16.3500	16.3500	16.3500	16.3500	+9.000%	1	736	+0.306%
2026-08-11	15.0000	15.0000	15.0000	15.0000	0.000%	1	737	+9.333%
2026-08-07	13.5000	15.0000	13.5000	15.0000	+12.360%	8	737	+9.333%
2026-08-06	13.3500	13.3500	13.3500	13.3500	-21.471%	4	740	+22.846%
2026-07-31	17.8800	17.8800	17.0000	17.0000	0.000%	2	744	-3.529%
2026-07-30	17.0000	17.0000	17.0000	17.0000	-6.077%	5	745	-3.529%
2026-07-29	17.7800	18.1000	17.7800	18.1000	+10.703%	35	750	-9.392%
2026-07-27	16.3500	16.3500	16.3500	16.3500	-2.852%	10	785	+0.306%
2026-07-23	16.8300	16.8300	16.8300	16.8300	-7.170%	7	785	-2.555%
2026-07-15	18.1300	18.1300	18.1300	18.1300	-4.579%	1	785	-9.542%
2026-07-13	19.0000	19.0000	19.0000	19.0000	+4.281%	1	786	-13.684%
2026-07-10	18.2200	18.2200	18.2200	18.2200	-4.105%	1	787	-9.989%
2026-07-08	19.0000	19.0000	19.0000	19.0000	+1.768%	1	788	-13.684%
2026-07-07	18.6700	18.6700	18.6700	18.6700	-4.501%	1	789	-12.159%
2026-07-02	19.6500	19.6500	19.5500	19.5500	+8.491%	4	794	-16.113%
2026-07-01	18.0200	18.0200	18.0200	18.0200	+14.051%	1	794	-8.990%
2026-06-30	15.8000	15.8000	15.8000	15.8000	-4.474%	4	795	+3.797%
2026-06-29	18.1500	18.1500	16.5400	16.5400	-5.486%	15	799	-0.846%
2026-06-23	17.5000	17.5000	17.5000	17.5000	+8.025%	6	801	-6.286%
2026-06-22	16.2000	16.2000	16.2000	16.2000	-3.284%	1	807	+1.235%
2026-06-17	16.6700	16.8700	16.6700	16.7500	+5.346%	3	810	-2.090%
2026-06-16	15.9000	15.9000	15.9000	15.9000	-3.343%	1	810	+3.145%
2026-06-15	16.4000	16.4500	16.4000	16.4500	+2.813%	6	811	-0.304%
2026-06-12	16.0000	16.0000	16.0000	16.0000	-4.762%	2	811	+2.500%
2026-06-11	16.1000	16.8000	16.1000	16.8000	+6.061%	14	811	-2.381%
2026-06-10	15.8400	15.8400	15.8400	15.8400	+4.831%	5	824	+3.535%
2026-06-09	16.0000	16.0000	14.3000	15.1100	-1.371%	13	829	+8.537%
2026-06-08	14.3900	15.3200	14.3900	15.3200	+17.485%	5	842	+7.050%
2026-06-05	12.5000	13.0400	12.5000	13.0400	+10.884%	18	847	+25.767%
2026-06-04	11.7600	11.7600	11.7600	11.7600	+0.944%	1	841	+39.456%
2026-06-01	11.2000	11.6500	11.2000	11.6500	+5.909%	2	842	+40.773%
2026-05-29	11.0000	11.0000	11.0000	11.0000	+0.091%	2	843	+49.091%
2026-05-28	10.9900	10.9900	10.9900	10.9900	+2.423%	1	843	+49.227%
2026-05-26	10.6000	10.9500	10.6000	10.7300	-4.622%	105	843	+52.842%
2026-05-22	11.2500	11.2500	11.2500	11.2500	-11.417%	1	752	+45.778%
2026-05-19	12.7000	12.7000	12.7000	12.7000	-4.726%	2	753	+29.134%
2026-05-18	12.8500	13.3600	12.8500	13.3300	+21.182%	7	755	+23.031%
2026-05-15	11.0000	11.0000	11.0000	11.0000	-2.655%	2	755	+49.091%
2026-05-14	11.8700	11.8700	11.3000	11.3000	-5.281%	2	761	+45.133%
2026-05-13	11.9300	11.9300	11.9300	11.9300	+1.359%	5	765	+37.469%
2026-05-12	10.0000	11.7700	10.0000	11.7700	+12.095%	15	765	+39.337%
2026-05-11	10.2000	10.5000	10.2000	10.5000	+5.847%	12	765	+56.190%
2026-05-08	9.8900	9.9300	9.7000	9.9200	+2.798%	5	783	+65.323%
2026-05-07	9.3000	9.6500	9.3000	9.6500	+14.201%	36	786	+69.948%
2026-05-06	8.4300	9.1000	8.0000	8.4500	+8.056%	15	800	+94.083%
2026-05-05	8.1000	8.1000	7.5000	7.8200	-7.346%	29	800	+109.719%
2026-05-04	8.4400	8.4400	8.4400	8.4400	+1.687%	1	799	+94.313%
2026-05-01	8.3000	8.3000	8.3000	8.3000	0.000%	10	788	+97.590%
2026-04-30	8.0000	8.3300	8.0000	8.3000	+7.932%	6	788	+97.590%
2026-04-29	8.0000	8.0000	7.6900	7.6900	-2.904%	6	788	+113.264%
2026-04-28	7.6000	8.0500	7.6000	7.9200	+2.591%	17	792	+107.071%
2026-04-27	7.1200	7.7200	7.1200	7.7200	+10.286%	5	804	+112.435%
2026-04-24	7.0000	7.0000	7.0000	7.0000	+9.375%	2	803	+134.286%
2026-04-23	6.7700	6.9000	6.4000	6.4000	-5.882%	31	805	+156.250%
2026-04-22	6.7000	6.8000	6.7000	6.8000	+3.817%	7	830	+141.176%
2026-04-21	7.2500	7.2500	6.5500	6.5500	-3.676%	31	835	+150.382%
2026-04-20	6.8000	6.8000	6.8000	6.8000	+8.800%	1	831	+141.176%
2026-04-17	6.5000	6.6600	6.2500	6.2500	-1.264%	4	831	+162.400%
2026-04-16	6.4400	6.4500	6.3300	6.3300	+5.500%	30	831	+159.084%
2026-04-14	6.2000	6.2000	5.9700	6.0000	-3.226%	3	861	+173.333%
2026-04-13	5.6000	6.2000	5.6000	6.2000	+12.727%	7	860	+164.516%
2026-04-10	5.7800	5.7800	5.5000	5.5000	-2.135%	5	855	+198.182%
2026-04-09	5.6200	5.6200	5.6200	5.6200	-1.404%	1	856	+191.815%
2026-04-08	5.7500	5.8000	5.5500	5.7000	+21.277%	14	856	+187.719%
2026-04-07	4.7000	4.7000	4.7000	4.7000	+11.639%	1	861	+248.936%
2026-04-06	4.2100	4.2100	4.2100	4.2100	+5.250%	1	861	+289.549%
2026-04-02	3.9000	4.0000	3.9000	4.0000	+4.987%	5	856	+310.000%
2026-04-01	3.8100	3.8100	3.8100	3.8100	+5.833%	1	856	+330.446%
2026-03-30	3.5600	3.6000	3.5600	3.6000	0.000%	2	857	+355.556%
2026-03-27	3.8900	3.8900	3.5000	3.6000	-11.765%	237	858	+355.556%
2026-03-26	4.2300	4.2500	3.9600	4.0800	-1.687%	114	981	+301.961%
2026-03-25	4.2500	4.2500	4.1500	4.1500	-0.718%	3	871	+295.181%
2026-03-24	4.1800	4.1800	4.1800	4.1800	-2.564%	3	868	+292.344%
2026-03-23	4.4900	4.4900	4.2900	4.2900	-6.332%	13	865	+282.284%
2026-03-20	4.7000	4.7000	4.4600	4.5800	-8.216%	11	874	+258.079%
2026-03-19	4.9500	5.2500	4.9500	4.9900	-2.157%	15	863	+228.657%
2026-03-17	5.2000	5.2200	5.1000	5.1000	+2.204%	5	871	+221.569%
2026-03-16	5.2000	5.2000	4.9900	4.9900	+2.887%	51	871	+228.657%
2026-03-12	5.0400	5.0400	4.8300	4.8500	-1.020%	3	831	+238.144%
2026-03-11	4.9000	4.9000	4.9000	4.9000	-7.547%	2	832	+234.694%
2026-03-10	5.2000	5.3000	5.2000	5.3000	+6.000%	20	832	+209.434%
2026-03-09	5.1000	5.1000	5.0000	5.0000	-7.407%	2	816	+228.000%
2026-03-06	5.4000	5.4000	5.4000	5.4000	-7.376%	70	817	+203.704%
2026-03-05	5.9000	5.9500	5.8300	5.8300	-7.460%	12	763	+181.304%
2026-03-04	5.5900	6.3000	5.5900	6.3000	+24.260%	5	772	+160.317%
2026-03-02	4.9000	5.0900	4.9000	5.0700	+3.469%	27	773	+223.471%
2026-02-27	4.9000	4.9000	4.9000	4.9000	-2.000%	1	786	+234.694%
2026-02-26	5.0000	5.0000	5.0000	5.0000	+6.383%	1	786	+228.000%
2026-02-25	4.6700	4.7000	4.6700	4.7000	+14.634%	14	779	+248.936%
2026-02-24	4.1000	4.1000	4.1000	4.1000	-9.890%	1	779	+300.000%
2026-02-23	4.8000	4.8000	4.5500	4.5500	-8.081%	2	778	+260.440%
2026-02-20	4.8500	4.9500	4.8500	4.9500	-1.000%	2	779	+231.313%
2026-02-19	5.1000	5.1000	5.0000	5.0000	-6.015%	16	780	+228.000%
2026-02-18	5.1100	5.4000	5.1100	5.3200	+1.333%	4	775	+208.271%
2026-02-17	5.1000	5.2500	5.1000	5.2500	+1.942%	3	775	+212.381%
2026-02-13	5.3500	5.3800	5.1500	5.1500	-8.688%	6	774	+218.447%
2026-02-12	5.7900	5.7900	5.6400	5.6400	+6.415%	3	774	+190.780%
2026-02-11	5.3000	5.3000	5.3000	5.3000	+4.950%	2	774	+209.434%
2026-02-10	5.2500	6.0000	5.0400	5.0500	+3.061%	106	775	+224.752%
2026-02-09	4.3100	4.9000	4.2100	4.9000	+8.647%	9	674	+234.694%
2026-02-06	4.2500	4.5100	4.2500	4.5100	+0.222%	8	672	+263.636%
2026-02-05	4.7500	4.8500	4.5000	4.5000	-10.000%	7	668	+264.444%
2026-02-04	5.1000	5.1000	4.8900	5.0000	-1.961%	7	664	+228.000%
2026-02-03	5.4000	5.4000	5.1000	5.1000	-3.226%	24	663	+221.569%
2026-02-02	5.4400	5.4400	5.2700	5.2700	-5.556%	23	666	+211.195%
2026-01-30	5.6500	5.6500	5.5800	5.5800	-5.263%	24	665	+193.907%
2026-01-29	5.9500	6.1300	5.8900	5.8900	-5.000%	21	648	+178.438%
2026-01-28	6.2600	6.2600	6.2000	6.2000	-0.800%	17	642	+164.516%
2026-01-27	6.1000	6.2500	6.1000	6.2500	-5.159%	7	646	+162.400%
2026-01-26	6.6000	6.7000	6.5500	6.5900	-0.152%	15	648	+148.862%
2026-01-23	6.8000	6.8000	6.6000	6.6000	-0.602%	4	660	+148.485%
2026-01-22	6.4500	6.8000	6.4500	6.6400	+4.567%	14	657	+146.988%
2026-01-21	6.5000	6.5000	6.1000	6.3500	-8.633%	20	643	+158.268%
2026-01-20	7.2100	7.2100	6.9500	6.9500	-6.081%	7	624	+135.971%
2026-01-16	7.6500	7.7200	7.4000	7.4000	-3.268%	64	573	+121.622%
2026-01-15	7.6500	7.6500	7.6500	7.6500	-4.494%	5	573	+114.379%
2026-01-12	8.4000	8.4000	7.8300	8.0100	-3.494%	7	568	+104.744%
2026-01-09	8.0000	8.5000	8.0000	8.3000	+5.732%	21	569	+97.590%
2026-01-08	7.7600	7.8500	7.7000	7.8500	+9.790%	20	581	+108.917%
2026-01-07	7.0000	7.3000	7.0000	7.1500	-4.667%	15	565	+129.371%
2026-01-06	7.4000	7.5000	7.4000	7.5000	-1.961%	2	563	+118.667%
2026-01-05	7.2000	7.6500	7.1500	7.6500	+19.345%	29	567	+114.379%
2026-01-02	6.4100	6.4100	6.4100	6.4100	+10.517%	1	567	+155.850%
2025-12-31	5.9000	5.9000	5.7600	5.8000	-1.695%	16	552	+182.759%
2025-12-30	5.9500	5.9500	5.9000	5.9000	+11.321%	2	552	+177.966%
2025-12-29	6.3000	6.3000	5.3000	5.3000	-15.873%	14	551	+209.434%
2025-12-26	6.2200	6.5000	6.2200	6.3000	-1.099%	37	551	+160.317%
2025-12-24	6.3700	6.3700	6.3700	6.3700	+2.742%	1	519	+157.457%
2025-12-23	7.5000	7.5000	6.1700	6.2000	-4.762%	18	519	+164.516%
2025-12-22	6.5000	6.5400	6.5000	6.5100	+0.154%	7	515	+151.920%
2025-12-19	6.5000	6.7000	6.4000	6.5000	+3.175%	8	510	+152.308%
2025-12-18	6.3000	6.3000	6.3000	6.3000	-11.268%	1	503	+160.317%
2025-12-17	7.0700	7.1000	7.0700	7.1000	0.000%	4	504	+130.986%
2025-12-16	7.6000	7.6000	7.1000	7.1000	-10.127%	8	502	+130.986%
2025-12-15	8.0000	8.0500	7.9000	7.9000	-7.059%	3	495	+107.595%
2025-12-12	8.5000	8.5000	8.5000	8.5000	+12.583%	1	494	+92.941%
2025-12-11	7.9000	8.0300	7.5500	7.5500	+2.582%	16	493	+117.219%
2025-12-10	8.4000	8.4000	7.3600	7.3600	-18.404%	20	486	+122.826%
2025-12-09	9.1000	9.1000	9.0200	9.0200	+7.509%	2	498	+81.818%
2025-12-08	8.2500	8.3900	8.2500	8.3900	+1.084%	2	496	+95.471%
2025-12-05	8.0700	8.3000	8.0700	8.3000	-7.572%	2	494	+97.590%
2025-12-04	8.5000	8.9800	8.5000	8.9800	+9.512%	6	494	+82.628%
2025-12-03	8.2000	8.2000	8.2000	8.2000	-6.818%	5	488	+100.000%
2025-12-01	8.5000	8.8000	8.5000	8.8000	-7.757%	3	483	+86.364%
2025-11-28	9.5400	9.5400	9.5400	9.5400	+0.105%	2	482	+71.908%
2025-11-26	9.3000	9.6000	9.1500	9.5300	+12.915%	63	431	+72.088%
2025-11-25	8.3200	8.4600	8.3200	8.4400	-0.939%	3	431	+94.313%
2025-11-24	8.5000	8.5200	8.0000	8.5200	+39.672%	80	430	+92.488%
2025-11-21	5.8500	6.1000	5.7000	6.1000	+1.667%	29	378	+168.852%
2025-11-20	6.5500	6.5500	6.0000	6.0000	-9.091%	138	356	+173.333%
2025-11-19	6.8000	6.8000	6.6000	6.6000	+3.286%	16	342	+148.485%
2025-11-18	6.4500	6.6000	6.3900	6.3900	-6.579%	4	346	+156.651%
2025-11-17	6.8900	6.8900	6.8400	6.8400	+4.587%	2	342	+139.766%
2025-11-14	6.0500	6.7000	6.0500	6.5400	-6.571%	81	341	+150.765%
2025-11-12	7.0000	7.0000	7.0000	7.0000	0.000%	10	363	+134.286%
2025-11-11	6.9500	7.5000	6.9500	7.0000	+2.941%	32	373	+134.286%
2025-11-10	7.5000	7.5000	6.6800	6.8000	-20.930%	325	367	+141.176%
2025-11-07	8.4000	8.6000	8.3000	8.6000	-3.371%	22	167	+90.698%
2025-11-06	9.4400	9.4400	8.9000	8.9000	+1.136%	4	168	+84.270%
2025-11-05	8.8000	8.8000	8.8000	8.8000	-4.968%	7	167	+86.364%
2025-11-04	9.0000	9.2600	9.0000	9.2600	+0.981%	7	160	+77.106%
2025-11-03	9.2000	9.2000	8.9500	9.1700	-1.079%	81	173	+78.844%
2025-10-31	10.3000	10.3000	9.1200	9.2700	-9.118%	122	173	+76.915%
2025-10-29	10.2000	10.2000	10.2000	10.2000	-12.069%	1	231	+60.784%
2025-10-28	11.6000	11.6000	11.6000	11.6000	+11.538%	2	230	+41.379%
2025-10-27	10.4000	10.4000	10.4000	10.4000	-1.328%	5	233	+57.692%
2025-10-23	10.6000	10.6000	9.8000	10.5400	-9.138%	33	233	+55.598%
2025-10-21	11.2000	12.0000	11.2000	11.6000	+1.754%	8	215	+41.379%
2025-10-20	11.2000	11.9000	11.0000	11.4000	+5.556%	11	223	+43.860%
2025-10-17	11.9000	11.9000	10.4000	10.8000	-7.692%	16	222	+51.852%
2025-10-16	11.7000	11.7000	11.7000	11.7000	+5.405%	5	206	+40.171%
2025-10-15	11.3400	11.3400	11.1000	11.1000	+4.717%	4	211	+47.748%
2025-10-13	10.7000	10.9000	10.5000	10.6000	-0.935%	9	214	+54.717%
2025-10-10	11.5000	11.5000	10.6200	10.7000	-5.310%	15	209	+53.271%
2025-10-09	12.5000	12.5000	11.3000	11.3000	-7.755%	37	197	+45.133%
2025-10-08	12.0000	12.8200	12.0000	12.2500	-7.197%	14	222	+33.878%
2025-10-07	13.3000	13.3000	13.2000	13.2000	+8.285%	13	212	+24.242%
2025-10-06	12.0000	12.1900	12.0000	12.1900	+7.876%	12	205	+34.537%
2025-10-03	11.5000	11.5000	11.3000	11.3000	+19.703%	3	193	+45.133%
2025-10-01	9.5800	9.6000	9.4400	9.4400	-2.680%	7	196	+73.729%
2025-09-30	10.0000	10.0000	9.7000	9.7000	-1.020%	7	197	+69.072%
2025-09-29	9.4000	9.8000	9.4000	9.8000	+7.692%	4	194	+67.347%
2025-09-26	9.1300	9.4000	8.9000	9.1000	+3.409%	21	191	+80.220%
2025-09-25	9.0000	9.0000	8.7400	8.8000	-9.278%	9	181	+86.364%
2025-09-24	8.9000	9.7000	8.9000	9.7000	+8.989%	7	172	+69.072%
2025-09-23	10.1000	10.1000	8.9000	8.9000	-5.319%	168	165	+84.270%
2025-09-22	9.5000	9.6000	9.2400	9.4000	-2.993%	40	149	+74.468%
2025-09-19	9.6900	9.6900	9.6900	9.6900	+6.484%	1	109	+69.247%
2025-09-18	9.0000	9.1000	9.0000	9.1000	0.000%	2	108	+80.220%
2025-09-17	8.5000	10.0000	8.5000	9.1000	-1.087%	92	106	+80.220%
2025-09-16	9.5000	9.5000	9.2000	9.2000	-7.816%	23	14	+78.261%
2025-09-15	9.9800	9.9800	9.9800	9.9800	0.000%	1	1	+64.329%

.dark-mode .nBMtDj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nBMtDj{ color: #333333; background-color: white; border: 2px solid #333333; }OSCR20280121C17OSCR Jan 21 2028 17.00 Call (OSCR280121C00017000)option OPRA

OSCR20280121C17
OSCR Jan 21 2028 17.00 Call (OSCR280121C00017000)
option OPRA