Dark

OSCR20280121C25
OSCR Jan 21 2028 25.00 Call (OSCR280121C00025000)
option OPRA

EOD

Sep 30, 2026

12.50+6.838%(+0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	12.5000	12.5000	12.5000	12.5000	+6.838%	1	3,928	0.000%
2026-09-29	11.7000	11.7000	11.7000	11.7000	-2.743%	30	3,928	+6.838%
2026-09-28	12.0300	12.0300	12.0300	12.0300	+6.933%	20	3,958	+3.907%
2026-09-24	11.7500	11.7500	11.2500	11.2500	-6.172%	2	3,956	+11.111%
2026-09-23	11.9900	11.9900	11.9900	11.9900	-3.462%	20	3,956	+4.254%
2026-09-22	12.4200	12.4200	12.4200	12.4200	-5.909%	3	3,956	+0.644%
2026-09-21	13.0300	13.3000	13.0300	13.2000	-6.383%	12	3,959	-5.303%
2026-09-16	14.1000	14.1000	14.1000	14.1000	-9.499%	2	3,966	-11.348%
2026-09-14	15.0000	15.5800	15.0000	15.5800	+4.564%	8	3,964	-19.769%
2026-09-11	14.9000	14.9000	14.9000	14.9000	+7.194%	1	3,964	-16.107%
2026-09-10	13.9000	13.9000	13.9000	13.9000	-0.501%	1	3,964	-10.072%
2026-09-08	13.6500	13.9700	13.6500	13.9700	+10.873%	16	3,964	-10.523%
2026-09-02	11.9500	12.6000	11.9500	12.6000	0.000%	4	3,959	-0.794%
2026-09-01	12.6000	12.6000	12.6000	12.6000	+5.000%	2	3,958	-0.794%
2026-08-31	12.0000	12.0000	12.0000	12.0000	-9.774%	2	3,960	+4.167%
2026-08-25	12.9800	13.3000	12.9800	13.3000	-0.300%	2	3,960	-6.015%
2026-08-21	13.3400	13.3400	13.3400	13.3400	+1.061%	2	3,960	-6.297%
2026-08-20	14.9000	14.9000	13.2000	13.2000	-2.004%	3	3,960	-5.303%
2026-08-19	13.4500	13.4700	13.3500	13.4700	-3.786%	10	3,961	-7.201%
2026-08-18	13.7000	14.0000	13.7000	14.0000	+6.061%	8	3,957	-10.714%
2026-08-17	13.9500	13.9500	13.2000	13.2000	-12.000%	17	3,957	-5.303%
2026-08-14	14.7500	15.3000	14.5000	15.0000	+12.360%	22	3,962	-16.667%
2026-08-13	13.3500	13.3500	13.3500	13.3500	+13.617%	1	3,963	-6.367%
2026-08-12	11.7500	11.7500	11.7500	11.7500	+12.981%	10	3,963	+6.383%
2026-08-11	10.4000	10.4000	10.4000	10.4000	-11.489%	2	3,963	+20.192%
2026-08-10	11.1000	12.1500	11.1000	11.7500	+2.174%	63	3,965	+6.383%
2026-08-07	10.7000	11.5000	10.0500	11.5000	+13.300%	71	3,979	+8.696%
2026-08-06	11.2000	11.6000	10.0000	10.1500	-22.814%	176	3,953	+23.153%
2026-08-05	13.9500	13.9500	13.1500	13.1500	-4.779%	13	3,966	-4.943%
2026-08-04	13.8100	13.8100	13.8100	13.8100	-4.230%	1	3,961	-9.486%
2026-07-30	14.4200	14.4200	14.4200	14.4200	+1.406%	5	3,962	-13.315%
2026-07-29	14.0000	14.2200	14.0000	14.2200	-2.268%	13	3,967	-12.096%
2026-07-28	14.4000	14.5500	14.4000	14.5500	+17.623%	69	3,967	-14.089%
2026-07-23	12.3900	12.3900	12.3700	12.3700	-6.852%	15	3,965	+1.051%
2026-07-22	13.5000	13.5000	13.2800	13.2800	-6.082%	11	3,965	-5.873%
2026-07-21	14.1400	14.1400	14.1400	14.1400	+11.339%	20	3,965	-11.598%
2026-07-17	12.5300	12.7000	12.5300	12.7000	+3.252%	18	3,969	-1.575%
2026-07-16	14.6000	14.6000	12.3000	12.3000	-15.172%	24	3,951	+1.626%
2026-07-14	14.5000	14.5000	14.5000	14.5000	-2.357%	10	3,968	-13.793%
2026-07-13	14.5500	14.8500	14.5500	14.8500	+2.414%	22	3,958	-15.825%
2026-07-09	14.3500	14.6000	14.3500	14.5000	+0.346%	9	3,965	-13.793%
2026-07-08	14.7000	14.7000	14.0000	14.4500	-4.620%	3	3,964	-13.495%
2026-07-07	14.8500	15.1500	14.8500	15.1500	-2.510%	5	3,964	-17.492%
2026-07-02	15.5000	15.8900	15.2500	15.5400	+5.213%	7	3,965	-19.562%
2026-07-01	12.8500	15.1200	12.8500	14.7700	+20.081%	13	3,965	-15.369%
2026-06-30	12.5100	12.5100	12.3000	12.3000	-5.747%	2	3,975	+1.626%
2026-06-29	13.9500	14.0000	12.3500	13.0500	-0.760%	22	3,976	-4.215%
2026-06-26	13.1400	13.5700	12.4500	13.1500	+1.310%	7	3,975	-4.943%
2026-06-25	12.9800	12.9800	12.9800	12.9800	+1.804%	2	3,979	-3.698%
2026-06-24	12.6500	12.8100	12.6500	12.7500	-2.374%	15	3,979	-1.961%
2026-06-22	12.7500	13.0600	12.7500	13.0600	+8.833%	6	3,986	-4.288%
2026-06-18	12.1000	12.1000	12.0000	12.0000	-8.606%	32	3,989	+4.167%
2026-06-17	12.6500	13.1300	12.6500	13.1300	+5.040%	3	3,989	-4.798%
2026-06-16	12.5000	12.5000	12.5000	12.5000	0.000%	4	3,989	0.000%
2026-06-15	11.7100	12.5000	11.7100	12.5000	+1.379%	17	3,981	0.000%
2026-06-12	12.4100	12.4100	12.3200	12.3300	-5.154%	5	3,981	+1.379%
2026-06-11	11.8500	13.0000	11.5000	13.0000	+5.691%	22	3,981	-3.846%
2026-06-10	13.0000	13.2000	12.0500	12.3000	+4.237%	8	3,981	+1.626%
2026-06-09	11.0000	12.0500	11.0000	11.8000	-2.479%	79	3,982	+5.932%
2026-06-08	10.8500	12.1000	10.5900	12.1000	+21.364%	139	3,959	+3.306%
2026-06-05	9.0000	9.9700	8.9000	9.9700	+14.598%	53	3,964	+25.376%
2026-06-04	8.5000	9.0000	8.4500	8.7000	+29.851%	35	3,975	+43.678%
2026-06-03	7.1000	7.1000	6.6900	6.7000	-2.899%	6	3,972	+86.567%
2026-06-02	8.4500	8.4500	6.9000	6.9000	-19.298%	22	3,973	+81.159%
2026-06-01	8.0000	8.5500	8.0000	8.5500	+8.640%	36	3,978	+46.199%
2026-05-29	8.1700	8.1700	7.8700	7.8700	-10.057%	2	3,978	+58.831%
2026-05-28	7.7500	8.7500	7.7500	8.7500	+9.375%	9	3,976	+42.857%
2026-05-27	7.8400	8.0000	7.7000	8.0000	+11.732%	4	3,976	+56.250%
2026-05-26	7.1600	7.1600	7.1600	7.1600	-13.735%	1	3,976	+74.581%
2026-05-22	7.3500	8.3000	7.3500	8.3000	+5.063%	41	3,976	+50.602%
2026-05-21	8.4000	8.4000	7.5000	7.9000	-8.565%	53	3,976	+58.228%
2026-05-20	8.6400	8.6500	8.6400	8.6400	-10.928%	5	3,976	+44.676%
2026-05-19	9.6500	9.7500	9.6500	9.7000	+1.571%	14	3,975	+28.866%
2026-05-18	8.6400	10.0000	8.6400	9.5500	+18.340%	52	3,975	+30.890%
2026-05-15	8.5000	8.5000	8.0700	8.0700	+34.500%	8	3,975	+54.895%
2026-05-14	8.6000	8.6000	6.0000	6.0000	-32.584%	17	3,954	+108.333%
2026-05-13	8.9500	9.1800	8.4200	8.9000	+4.094%	72	3,948	+40.449%
2026-05-12	7.7000	8.5500	7.4000	8.5500	+12.500%	22	3,948	+46.199%
2026-05-11	7.0600	7.6000	7.0600	7.6000	+11.437%	22	3,948	+64.474%
2026-05-08	6.8200	6.8200	6.8200	6.8200	-1.445%	1	3,930	+83.284%
2026-05-07	7.2000	7.2000	6.6800	6.9200	+8.125%	20	3,930	+80.636%
2026-05-06	6.2500	6.4000	5.7000	6.4000	+10.727%	56	3,939	+95.313%
2026-05-05	5.9000	5.9000	5.7800	5.7800	-0.345%	2	3,932	+116.263%
2026-05-01	5.9300	5.9300	5.8000	5.8000	-4.132%	2	3,931	+115.517%
2026-04-30	5.3500	6.0500	5.3500	6.0500	+7.080%	12	3,931	+106.612%
2026-04-28	5.5200	5.8500	5.5000	5.6500	+13.000%	402	3,930	+121.239%
2026-04-27	5.0000	5.0000	5.0000	5.0000	0.000%	6	3,932	+150.000%
2026-04-24	4.9000	5.0000	4.9000	5.0000	+9.170%	42	3,926	+150.000%
2026-04-23	4.8800	4.8900	4.5700	4.5800	-2.760%	43	3,906	+172.926%
2026-04-22	4.7000	4.7600	4.6700	4.7100	+0.641%	14	3,926	+165.393%
2026-04-21	5.0900	5.0900	4.6800	4.6800	+0.429%	39	3,897	+167.094%
2026-04-20	4.6000	4.8400	4.4500	4.6600	+15.062%	16	3,897	+168.240%
2026-04-16	4.4200	4.4200	4.0500	4.0500	-13.830%	6	3,895	+208.642%
2026-04-15	4.2500	4.7000	4.2500	4.7000	+4.444%	2,591	3,895	+165.957%
2026-04-14	4.6500	4.6500	4.5000	4.5000	+2.273%	2	1,995	+177.778%
2026-04-13	4.2000	4.4500	4.2000	4.4000	+23.944%	14	1,995	+184.091%
2026-04-10	3.5500	3.5500	3.5500	3.5500	-11.250%	1	1,995	+252.113%
2026-04-09	4.0000	4.0000	4.0000	4.0000	0.000%	16	1,996	+212.500%
2026-04-08	4.0300	4.1800	3.8500	4.0000	+22.699%	20	1,992	+212.500%
2026-04-07	3.3700	3.3700	3.2500	3.2600	-13.067%	9	1,995	+283.436%
2026-04-06	2.9000	3.7500	2.8200	3.7500	+36.364%	19	1,989	+233.333%
2026-04-02	2.7500	2.7500	2.7500	2.7500	+3.383%	50	1,926	+354.545%
2026-04-01	2.8000	2.8000	2.6600	2.6600	+9.016%	2	1,926	+369.925%
2026-03-31	2.3800	2.6000	2.3800	2.4400	-3.937%	12	1,925	+412.295%
2026-03-30	2.5400	2.5400	2.5400	2.5400	+1.600%	5	1,924	+392.126%
2026-03-27	2.5000	2.5300	2.3700	2.5000	-9.091%	25	1,921	+400.000%
2026-03-26	2.8300	2.8300	2.7500	2.7500	-4.181%	9	1,901	+354.545%
2026-03-25	2.9600	3.0000	2.7800	2.8700	-0.347%	93	1,910	+335.540%
2026-03-24	2.8800	2.8800	2.8800	2.8800	-7.097%	2	1,859	+334.028%
2026-03-23	3.1700	3.1700	3.0500	3.1000	-1.587%	13	1,859	+303.226%
2026-03-20	3.4100	3.4100	3.1500	3.1500	-11.268%	16	1,860	+296.825%
2026-03-19	3.5500	3.5500	3.5500	3.5500	0.000%	1	1,858	+252.113%
2026-03-18	3.5500	3.5500	3.5500	3.5500	0.000%	6	1,859	+252.113%
2026-03-16	3.5500	3.5500	3.5500	3.5500	+3.499%	1	1,865	+252.113%
2026-03-12	3.4300	3.4300	3.4300	3.4300	-4.457%	5	1,866	+264.431%
2026-03-11	3.5200	3.6000	3.5200	3.5900	-5.526%	26	1,866	+248.189%
2026-03-09	3.5000	3.8000	3.5000	3.8000	-2.564%	2	1,866	+228.947%
2026-03-06	3.9500	3.9500	3.9000	3.9000	-8.235%	7	1,865	+220.513%
2026-03-04	4.2500	4.2500	4.2500	4.2500	+23.188%	1	1,871	+194.118%
2026-03-02	3.3400	3.4500	3.3400	3.4500	-1.429%	6	1,871	+262.319%
2026-02-26	3.3600	3.5000	3.3600	3.5000	+8.025%	7	1,871	+257.143%
2026-02-25	3.2400	3.2400	3.2400	3.2400	-6.358%	1	1,863	+285.802%
2026-02-24	2.8500	3.4600	2.8500	3.4600	-1.143%	66	1,863	+261.272%
2026-02-20	3.4500	3.5000	3.4500	3.5000	-7.895%	2	1,850	+257.143%
2026-02-13	3.8000	3.8000	3.8000	3.8000	-1.299%	10	1,861	+228.947%
2026-02-11	4.0400	4.0400	3.8500	3.8500	+4.054%	5	1,861	+224.675%
2026-02-10	4.1000	4.1800	3.7000	3.7000	+5.714%	15	1,865	+237.838%
2026-02-09	3.1200	3.5000	3.1200	3.5000	+6.707%	155	1,866	+257.143%
2026-02-06	3.1000	3.4000	3.1000	3.2800	+0.923%	48	1,865	+281.098%
2026-02-05	3.3500	3.4500	3.2500	3.2500	-13.564%	57	1,856	+284.615%
2026-02-04	3.7600	3.7600	3.7600	3.7600	+3.014%	13	1,902	+232.447%
2026-02-03	3.6500	3.6500	3.6500	3.6500	-2.667%	1	1,889	+242.466%
2026-02-02	4.1200	4.1200	3.3500	3.7500	-10.714%	4	1,888	+233.333%
2026-01-29	4.2000	4.2000	4.2000	4.2000	-5.830%	1	1,885	+197.619%
2026-01-28	4.4600	4.4600	4.4600	4.4600	-0.889%	10	1,884	+180.269%
2026-01-27	4.6000	4.6000	4.5000	4.5000	-6.054%	3	1,874	+177.778%
2026-01-23	4.7700	4.7900	4.7700	4.7900	+0.842%	3	1,874	+160.960%
2026-01-22	4.7500	4.7500	4.7500	4.7500	+6.742%	1	1,872	+163.158%
2026-01-21	4.9800	4.9800	4.3000	4.4500	-12.745%	31	1,871	+180.899%
2026-01-20	5.2600	5.4000	5.0700	5.1000	-6.422%	25	1,867	+145.098%
2026-01-16	5.4500	5.4500	5.4500	5.4500	-9.167%	1	1,848	+129.358%
2026-01-15	5.3500	6.1800	5.3000	6.0000	-0.826%	14	1,848	+108.333%
2026-01-13	6.0000	6.2500	6.0000	6.0500	+3.419%	8	1,852	+106.612%
2026-01-12	6.5500	6.5500	5.5000	5.8500	-10.000%	33	1,852	+113.675%
2026-01-09	6.2000	6.5000	6.2000	6.5000	+14.035%	4	1,832	+92.308%
2026-01-08	6.3000	6.3000	5.6400	5.7000	+11.984%	29	1,828	+119.298%
2026-01-07	5.1000	5.1000	5.0900	5.0900	-5.741%	4	1,828	+145.580%
2026-01-06	5.5000	5.5000	5.4000	5.4000	+27.962%	5	1,824	+131.481%
2025-12-31	4.2200	4.2200	4.2200	4.2200	+0.716%	1	1,828	+196.209%
2025-12-29	4.4000	4.4900	4.1900	4.1900	-6.889%	169	1,828	+198.329%
2025-12-26	4.5000	4.5000	4.5000	4.5000	-3.017%	8	1,860	+177.778%
2025-12-24	4.6400	4.6400	4.6400	4.6400	+3.111%	2	1,852	+169.397%
2025-12-23	4.5000	4.5000	4.5000	4.5000	-6.445%	4	1,852	+177.778%
2025-12-22	4.8000	4.8100	4.8000	4.8100	-3.800%	9	1,852	+159.875%
2025-12-19	4.6800	5.0000	4.6400	5.0000	+5.932%	55	1,851	+150.000%
2025-12-18	4.9000	5.0500	4.7200	4.7200	-10.943%	28	1,801	+164.831%
2025-12-16	5.7000	5.7000	5.3000	5.3000	-3.636%	104	1,776	+135.849%
2025-12-10	6.4000	6.4000	5.5000	5.5000	-15.385%	10	1,696	+127.273%
2025-12-08	6.5000	6.5000	6.5000	6.5000	+4.670%	1	1,696	+92.308%
2025-12-05	6.2100	6.2100	6.2100	6.2100	-15.280%	1	1,695	+101.288%
2025-12-04	7.3300	7.3300	7.3300	7.3300	+11.061%	4	1,695	+70.532%
2025-12-01	6.6000	6.6000	6.6000	6.6000	-12.000%	4	1,695	+89.394%
2025-11-26	7.6100	7.6100	7.5000	7.5000	+9.170%	2	1,694	+66.667%
2025-11-25	6.8300	6.8700	6.8300	6.8700	+4.885%	50	1,694	+81.951%
2025-11-24	6.5000	6.5500	6.5000	6.5500	+36.458%	4	1,645	+90.840%
2025-11-21	4.5000	4.8000	4.4000	4.8000	+4.348%	16	1,644	+160.417%
2025-11-20	5.2200	5.2200	4.6000	4.6000	-9.804%	38	1,631	+171.739%
2025-11-19	5.1000	5.1000	5.1000	5.1000	-4.135%	1	1,610	+145.098%
2025-11-18	5.3200	5.3200	5.3200	5.3200	+0.567%	2	1,610	+134.962%
2025-11-17	5.5000	5.5000	5.2900	5.2900	+6.439%	5	1,610	+136.295%
2025-11-14	4.9000	5.0000	4.9000	4.9700	+1.429%	14	1,609	+151.509%
2025-11-13	5.1400	5.6000	4.9000	4.9000	-12.656%	14	1,616	+155.102%
2025-11-12	5.4400	5.6100	5.4400	5.6100	+2.000%	12	1,609	+122.816%
2025-11-11	5.4000	5.8000	5.4000	5.5000	+3.774%	26	1,607	+127.273%
2025-11-10	5.7000	5.7000	5.1700	5.3000	-22.059%	125	1,605	+135.849%
2025-11-07	6.0000	6.8000	6.0000	6.8000	-2.857%	25	1,523	+83.824%
2025-11-06	7.7500	7.7500	7.0000	7.0000	+4.478%	4	1,544	+78.571%
2025-11-05	6.7000	6.7000	6.7000	6.7000	-4.965%	70	1,543	+86.567%
2025-11-03	7.0500	7.0500	7.0500	7.0500	-21.667%	20	1,470	+77.305%
2025-10-30	9.0000	9.0000	9.0000	9.0000	+4.530%	1	1,470	+38.889%
2025-10-29	8.7000	8.7000	8.6100	8.6100	+0.820%	4	1,469	+45.180%
2025-10-27	8.5000	8.5400	8.4000	8.5400	-5.111%	13	1,468	+46.370%
2025-10-24	9.0000	9.0000	9.0000	9.0000	+7.271%	10	1,468	+38.889%
2025-10-23	8.2100	8.3900	7.9000	8.3900	-5.411%	31	1,471	+48.987%
2025-10-22	8.8700	8.8700	8.8700	8.8700	-11.565%	21	1,486	+40.924%
2025-10-21	9.7500	10.0300	9.7500	10.0300	+11.444%	11	1,486	+24.626%
2025-10-20	8.7000	9.0000	8.6000	9.0000	+1.124%	8	1,486	+38.889%
2025-10-17	9.2000	9.2000	8.7000	8.9000	-5.218%	22	1,481	+40.449%
2025-10-16	9.0000	9.3900	9.0000	9.3900	+9.186%	7	1,481	+33.120%
2025-10-13	8.6000	8.6000	8.5000	8.6000	+10.256%	22	1,481	+45.349%
2025-10-10	9.3700	9.3700	7.8000	7.8000	-14.286%	833	1,471	+60.256%
2025-10-09	10.0000	10.0000	9.0700	9.1000	-7.143%	25	1,265	+37.363%
2025-10-08	10.0000	10.0000	9.5000	9.8000	-8.922%	192	1,270	+27.551%
2025-10-07	10.8000	10.9000	10.3900	10.7600	+9.017%	128	1,307	+16.171%
2025-10-06	9.5000	9.9600	9.5000	9.8700	+11.274%	6	1,212	+26.646%
2025-10-03	8.5000	9.0600	8.5000	8.8700	+10.050%	7	1,207	+40.924%
2025-10-02	7.9000	8.1000	7.6000	8.0600	+8.919%	36	1,204	+55.087%
2025-10-01	7.7000	7.7000	7.4000	7.4000	-2.632%	13	1,211	+68.919%
2025-09-30	7.2500	7.6000	7.2500	7.6000	+0.662%	31	1,204	+64.474%
2025-09-29	7.1900	7.7800	7.1900	7.5500	+7.857%	35	1,203	+65.563%
2025-09-26	6.8000	7.0000	6.8000	7.0000	+2.790%	6	1,179	+78.571%
2025-09-25	5.3000	6.8100	5.3000	6.8100	-4.085%	21	1,176	+83.554%
2025-09-24	7.1000	7.1000	7.1000	7.1000	+5.970%	5	1,156	+76.056%
2025-09-23	7.4000	7.7100	6.7000	6.7000	-5.634%	83	1,151	+86.567%
2025-09-22	7.3500	7.4400	7.1000	7.1000	-6.579%	143	1,079	+76.056%
2025-09-19	7.6000	7.6000	7.6000	7.6000	+11.437%	1	1,016	+64.474%
2025-09-17	6.9000	6.9000	6.8200	6.8200	-13.010%	1,001	1,016	+83.284%
2025-09-15	7.8500	7.8500	7.8400	7.8400	0.000%	16	16	+59.439%

.dark-mode .VPgCvN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VPgCvN{ color: #333333; background-color: white; border: 2px solid #333333; }OSCR20280121C25OSCR Jan 21 2028 25.00 Call (OSCR280121C00025000)option OPRA

OSCR20280121C25
OSCR Jan 21 2028 25.00 Call (OSCR280121C00025000)
option OPRA