Dark

OSCR20280121C22
OSCR Jan 21 2028 22.00 Call (OSCR280121C00022000)
option OPRA

EOD

Sep 24, 2026

13.50-3.571%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	13.3500	13.5000	13.3500	13.5000	-3.571%	2	678	0.000%
2026-09-22	14.0000	14.0000	14.0000	14.0000	-5.914%	100	677	-3.571%
2026-09-21	14.3500	14.8800	14.3500	14.8800	-4.615%	2	584	-9.274%
2026-09-18	15.9000	15.9000	15.6000	15.6000	-3.106%	2	583	-13.462%
2026-09-17	16.1000	16.1000	16.1000	16.1000	+5.712%	1	584	-16.149%
2026-09-16	15.2300	15.2300	15.2300	15.2300	-6.564%	3	584	-11.359%
2026-09-14	15.9700	16.4000	15.9700	16.3000	+6.051%	27	584	-17.178%
2026-09-10	15.6500	15.6500	15.3700	15.3700	+4.062%	4	595	-12.167%
2026-09-03	14.7700	14.7700	14.7700	14.7700	+1.303%	7	593	-8.599%
2026-08-21	14.6500	14.6500	14.5800	14.5800	-10.332%	10	586	-7.407%
2026-08-20	16.2600	16.2600	16.2600	16.2600	+3.567%	1	576	-16.974%
2026-08-18	15.7000	15.7000	15.7000	15.7000	+5.724%	2	575	-14.013%
2026-08-17	14.8500	14.8500	14.8500	14.8500	+14.583%	3	575	-9.091%
2026-08-12	12.9600	12.9600	12.9600	12.9600	+14.387%	1	575	+4.167%
2026-08-06	11.3300	11.3300	11.3300	11.3300	-23.030%	19	574	+19.153%
2026-08-04	14.7200	14.7200	14.7200	14.7200	-7.188%	1	555	-8.288%
2026-07-31	15.8600	15.8600	15.8600	15.8600	+14.928%	1	554	-14.880%
2026-07-27	13.8000	13.8000	13.8000	13.8000	-3.699%	1	554	-2.174%
2026-07-16	14.3300	14.3300	14.3300	14.3300	-12.675%	40	553	-5.792%
2026-07-15	16.4100	16.4100	16.4100	16.4100	-1.323%	20	557	-17.733%
2026-07-13	16.6300	16.6300	16.6300	16.6300	+5.654%	1	557	-18.821%
2026-07-10	15.7400	15.7400	15.7400	15.7400	-2.357%	1	558	-14.231%
2026-07-07	16.1200	16.1200	16.1200	16.1200	+1.639%	1	558	-16.253%
2026-07-01	15.7400	15.9200	15.6400	15.8600	+8.186%	22	558	-14.880%
2026-06-29	12.5000	14.6600	12.5000	14.6600	+4.714%	2	539	-7.913%
2026-06-26	14.0000	14.0000	14.0000	14.0000	+2.041%	1	541	-3.571%
2026-06-25	14.2000	14.2000	13.7200	13.7200	-0.939%	13	542	-1.603%
2026-06-23	13.6800	14.5300	13.6800	13.8500	+2.974%	199	546	-2.527%
2026-06-18	13.0000	13.4500	13.0000	13.4500	-1.103%	5	540	+0.372%
2026-06-17	14.0000	14.0000	13.6000	13.6000	+4.938%	5	540	-0.735%
2026-06-15	12.9600	12.9600	12.9600	12.9600	-4.213%	1	540	+4.167%
2026-06-12	13.5300	13.5300	13.5300	13.5300	-0.515%	2	540	-0.222%
2026-06-11	13.6000	13.6000	13.6000	13.6000	-0.293%	1	540	-0.735%
2026-06-10	13.7800	13.7800	13.6400	13.6400	+8.254%	2	540	-1.026%
2026-06-09	12.6000	12.6000	12.6000	12.6000	-3.963%	4	541	+7.143%
2026-06-08	12.1900	13.1200	11.7000	13.1200	+27.751%	12	541	+2.896%
2026-06-05	10.2700	10.2700	10.2700	10.2700	+4.796%	5	537	+31.451%
2026-06-04	9.9000	9.9000	9.8000	9.8000	+30.667%	2	534	+37.755%
2026-06-03	7.5000	7.5000	7.5000	7.5000	-13.295%	10	534	+80.000%
2026-06-02	8.6500	8.6500	8.6500	8.6500	+0.232%	1	534	+56.069%
2026-06-01	8.6300	8.6300	8.6300	8.6300	-2.154%	1	534	+56.431%
2026-05-29	8.8200	8.8200	8.8200	8.8200	-2.000%	1	534	+53.061%
2026-05-27	9.3300	9.3300	9.0000	9.0000	0.000%	18	535	+50.000%
2026-05-22	8.8000	9.0000	8.8000	9.0000	-3.017%	11	533	+50.000%
2026-05-21	9.2000	9.2800	9.2000	9.2800	-13.271%	2	533	+45.474%
2026-05-19	10.8000	10.8000	10.7000	10.7000	-3.863%	27	533	+26.168%
2026-05-18	10.6700	11.1300	10.4200	11.1300	+9.655%	14	515	+21.294%
2026-05-14	10.1500	10.1500	10.1500	10.1500	+1.805%	2	515	+33.005%
2026-05-13	9.1700	9.9700	9.1700	9.9700	+4.947%	8	507	+35.406%
2026-05-12	8.6500	9.5000	8.6300	9.5000	+11.765%	11	507	+42.105%
2026-05-11	8.1100	8.5000	8.0400	8.5000	+13.788%	6	507	+58.824%
2026-05-08	7.8000	7.8000	7.4700	7.4700	-4.231%	4	503	+80.723%
2026-05-07	7.6900	7.9600	7.6500	7.8000	+13.043%	84	500	+73.077%
2026-05-06	6.5500	7.0700	6.5400	6.9000	+3.759%	9	570	+95.652%
2026-05-04	6.6500	6.6500	6.6500	6.6500	+24.299%	1	570	+103.008%
2026-04-23	5.4400	5.4400	5.3500	5.3500	-6.957%	31	570	+152.336%
2026-04-21	5.7500	5.7500	5.7500	5.7500	+8.491%	1	565	+134.783%
2026-04-20	5.2200	5.3000	5.2200	5.3000	+3.922%	24	565	+154.717%
2026-04-17	5.1700	5.3000	5.1000	5.1000	+2.410%	3	563	+164.706%
2026-04-16	5.0000	5.0000	4.9800	4.9800	+2.259%	2	563	+171.084%
2026-04-14	4.6200	5.0800	4.6200	4.8700	-2.600%	154	563	+177.207%
2026-04-13	4.2700	5.0000	4.2700	5.0000	+13.379%	3	416	+170.000%
2026-04-10	4.4100	4.4100	4.4100	4.4100	-0.676%	1	413	+206.122%
2026-04-09	4.4400	4.4400	4.4400	4.4400	-1.333%	1	413	+204.054%
2026-04-08	4.5000	4.5000	4.5000	4.5000	+25.000%	1	413	+200.000%
2026-04-06	3.6000	3.6000	3.6000	3.6000	+10.769%	1	413	+275.000%
2026-04-02	3.2500	3.2500	3.2500	3.2500	+13.636%	1	413	+315.385%
2026-03-31	2.8600	2.8600	2.8600	2.8600	+1.779%	5	413	+372.028%
2026-03-30	3.0000	3.0000	2.7800	2.8100	-2.431%	210	413	+380.427%
2026-03-27	2.9200	2.9400	2.7100	2.8800	-11.656%	216	525	+368.750%
2026-03-26	3.2700	3.2700	3.2600	3.2600	+5.161%	11	515	+314.110%
2026-03-24	3.1000	3.1000	3.1000	3.1000	-13.889%	5	515	+335.484%
2026-03-20	3.7000	3.7000	3.6000	3.6000	-10.224%	2	520	+275.000%
2026-03-19	4.0100	4.0100	4.0100	4.0100	-0.988%	4	521	+236.658%
2026-03-17	4.0500	4.0500	4.0500	4.0500	+1.250%	8	517	+233.333%
2026-03-16	4.0000	4.0000	4.0000	4.0000	+1.266%	1	517	+237.500%
2026-03-09	3.9500	3.9500	3.9500	3.9500	-8.776%	1	516	+241.772%
2026-03-06	4.3300	4.3300	4.3300	4.3300	-9.034%	1	517	+211.778%
2026-03-05	4.7600	4.7600	4.7600	4.7600	+16.098%	17	518	+183.613%
2026-02-20	3.8600	4.1000	3.8600	4.1000	-1.205%	15	518	+229.268%
2026-02-19	4.1500	4.1500	4.1500	4.1500	-2.353%	17	518	+225.301%
2026-02-17	4.2500	4.2500	4.2500	4.2500	-2.299%	1	518	+217.647%
2026-02-12	4.5000	4.5000	4.3500	4.3500	+2.837%	2	519	+210.345%
2026-02-11	4.5400	4.5400	4.2300	4.2300	-12.241%	42	519	+219.149%
2026-02-10	4.8200	4.8200	4.8200	4.8200	+37.714%	3	534	+180.083%
2026-02-09	3.5000	3.5000	3.5000	3.5000	0.000%	15	531	+285.714%
2026-02-06	3.4000	3.5000	3.4000	3.5000	-3.581%	11	531	+285.714%
2026-02-05	3.6100	3.6300	3.6100	3.6300	-9.250%	2	540	+271.901%
2026-02-04	3.9300	4.0000	3.9300	4.0000	-4.077%	3	539	+237.500%
2026-02-03	4.1000	4.1700	4.1000	4.1700	-9.348%	16	540	+223.741%
2026-01-30	4.7500	4.7500	4.6000	4.6000	-5.155%	7	550	+193.478%
2026-01-29	4.8100	4.8500	4.8100	4.8500	+1.042%	6	550	+178.351%
2026-01-28	4.8000	4.8000	4.8000	4.8000	-9.434%	2	544	+181.250%
2026-01-23	5.3000	5.3000	5.3000	5.3000	-1.852%	1	542	+154.717%
2026-01-21	5.4000	5.4000	5.4000	5.4000	-5.263%	2	541	+150.000%
2026-01-20	5.7000	5.7000	5.7000	5.7000	-13.636%	2	541	+136.842%
2026-01-15	6.6000	6.6000	6.6000	6.6000	0.000%	1	541	+104.545%
2026-01-13	6.8700	6.8700	6.6000	6.6000	-1.493%	4	541	+104.545%
2026-01-12	6.6900	6.7000	6.6900	6.7000	-1.180%	2	539	+101.493%
2026-01-09	6.7800	6.7800	6.7800	6.7800	+4.308%	1	538	+99.115%
2026-01-08	6.5800	6.8000	6.2500	6.5000	+13.043%	19	538	+107.692%
2026-01-07	5.7500	5.7500	5.7500	5.7500	+22.340%	1	544	+134.783%
2025-12-31	4.7000	4.7000	4.7000	4.7000	0.000%	3	547	+187.234%
2025-12-30	4.7000	4.7000	4.7000	4.7000	-1.879%	1	547	+187.234%
2025-12-29	4.9000	4.9000	4.7900	4.7900	-6.628%	10	547	+181.837%
2025-12-26	5.1300	5.1300	5.1300	5.1300	-1.156%	1	541	+163.158%
2025-12-24	5.2300	5.2300	5.1900	5.1900	-2.809%	2	541	+160.116%
2025-12-19	5.3400	5.3400	5.3400	5.3400	-1.111%	80	541	+152.809%
2025-12-18	5.5600	5.6000	5.4000	5.4000	-9.850%	10	461	+150.000%
2025-12-16	6.2600	6.2600	5.9000	5.9900	-7.846%	4	458	+125.376%
2025-12-15	6.5000	6.5000	6.5000	6.5000	+0.775%	1	458	+107.692%
2025-12-09	7.0000	7.0000	6.4500	6.4500	-10.788%	4	457	+109.302%
2025-12-03	7.2300	7.2300	7.2200	7.2300	-12.786%	10	456	+86.722%
2025-11-26	8.2900	8.2900	8.2900	8.2900	+18.429%	1	448	+62.847%
2025-11-24	6.6000	7.0000	6.6000	7.0000	+29.630%	3	448	+92.857%
2025-11-20	4.9800	5.4000	4.9800	5.4000	-4.425%	12	449	+150.000%
2025-11-19	5.6500	5.6500	5.6500	5.6500	-10.317%	2	450	+138.938%
2025-11-18	5.4000	6.3000	5.4000	6.3000	+16.022%	6	452	+114.286%
2025-11-14	5.4500	5.5000	5.4300	5.4300	-5.565%	9	446	+148.619%
2025-11-13	5.7500	5.7500	5.7500	5.7500	-5.738%	1	447	+134.783%
2025-11-12	6.0000	6.1000	6.0000	6.1000	+1.161%	6	446	+121.311%
2025-11-11	6.0300	6.0300	6.0300	6.0300	+5.789%	5	451	+123.881%
2025-11-10	6.4000	6.4000	5.7000	5.7000	-18.571%	21	446	+136.842%
2025-11-07	6.8000	7.0000	6.8000	7.0000	-6.667%	21	445	+92.857%
2025-11-06	7.9300	7.9300	7.5000	7.5000	-1.316%	10	444	+80.000%
2025-11-04	7.8000	7.8000	7.6000	7.6000	-6.173%	22	454	+77.632%
2025-10-31	8.7000	8.7000	8.1000	8.1000	-6.897%	2	452	+66.667%
2025-10-30	8.7000	8.7000	8.7000	8.7000	-5.435%	2	450	+55.172%
2025-10-29	9.2000	9.2000	9.2000	9.2000	-2.128%	2	448	+46.739%
2025-10-28	9.3700	9.4000	9.3700	9.4000	+4.444%	2	450	+43.617%
2025-10-27	9.3500	9.3500	9.0000	9.0000	-10.000%	10	442	+50.000%
2025-10-24	10.0000	10.0000	10.0000	10.0000	+10.497%	2	442	+35.000%
2025-10-23	9.0500	9.0500	9.0500	9.0500	+6.471%	4	442	+49.171%
2025-10-22	10.5000	10.5000	8.5000	8.5000	-15.000%	24	439	+58.824%
2025-10-20	10.0000	10.0000	10.0000	10.0000	+10.865%	20	459	+35.000%
2025-10-17	9.4700	9.4700	9.0000	9.0200	-11.569%	24	439	+49.667%
2025-10-16	10.9000	10.9000	10.2000	10.2000	+4.082%	2	441	+32.353%
2025-10-15	9.9000	9.9000	9.7500	9.8000	-2.488%	23	440	+37.755%
2025-10-14	10.0500	10.0500	10.0500	10.0500	+9.239%	1	417	+34.328%
2025-10-13	9.0000	9.4500	8.7600	9.2000	+2.222%	605	416	+46.739%
2025-10-10	9.8000	9.8000	8.7500	9.0000	-10.000%	812	383	+50.000%
2025-10-09	10.7000	10.7000	10.0000	10.0000	-6.191%	4	187	+35.000%
2025-10-08	11.4000	12.0000	10.2000	10.6600	-8.340%	46	183	+26.642%
2025-10-07	12.1000	12.1000	11.4000	11.6300	+8.692%	114	160	+16.079%
2025-10-06	10.5000	10.7000	10.5000	10.7000	+7.000%	5	155	+26.168%
2025-10-03	9.0700	10.0000	9.0700	10.0000	+19.048%	6	150	+35.000%
2025-10-01	8.4000	8.4000	8.4000	8.4000	+3.576%	13	150	+60.714%
2025-09-30	8.0000	8.1100	8.0000	8.1100	-0.856%	16	137	+66.461%
2025-09-23	8.1800	8.1800	8.1800	8.1800	+6.096%	3	148	+65.037%
2025-09-22	8.0000	8.0000	7.7000	7.7100	-8.214%	104	145	+75.097%
2025-09-19	8.4000	8.4000	8.4000	8.4000	+7.969%	1	41	+60.714%
2025-09-18	7.7800	7.7800	7.7800	7.7800	+0.777%	1	40	+73.522%
2025-09-17	7.1000	7.7200	7.1000	7.7200	-2.525%	22	39	+74.870%
2025-09-16	8.1000	8.1000	7.9200	7.9200	-7.368%	29	45	+70.455%
2025-09-15	8.5600	8.5600	8.5500	8.5500	0.000%	16	16	+57.895%

.dark-mode .gDNcKG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gDNcKG{ color: #333333; background-color: white; border: 2px solid #333333; }OSCR20280121C22OSCR Jan 21 2028 22.00 Call (OSCR280121C00022000)option OPRA

OSCR20280121C22
OSCR Jan 21 2028 22.00 Call (OSCR280121C00022000)
option OPRA