Dark

OSCR20280121C27
OSCR Jan 21 2028 27.00 Call (OSCR280121C00027000)
option OPRA

EOD

Sep 24, 2026

10.90-5.791%(-0.67)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	11.8000	11.8000	10.9000	10.9000	-5.791%	13	239	0.000%
2026-09-23	11.5700	11.5700	11.5700	11.5700	+1.580%	2	247	-5.791%
2026-09-22	11.5000	11.5000	11.3900	11.3900	-7.398%	21	247	-4.302%
2026-09-21	12.3000	12.3000	12.3000	12.3000	-1.205%	2	247	-11.382%
2026-09-18	12.4500	12.4500	12.4500	12.4500	-14.138%	2	245	-12.450%
2026-09-14	12.7500	14.5000	12.7500	14.5000	+17.886%	15	247	-24.828%
2026-09-10	13.0500	13.0500	12.3000	12.3000	-4.725%	7	248	-11.382%
2026-09-04	13.5000	13.5000	12.9100	12.9100	+14.756%	2	246	-15.569%
2026-09-01	11.2500	11.2500	11.2500	11.2500	-6.639%	1	246	-3.111%
2026-08-31	12.0500	12.0500	12.0500	12.0500	+0.417%	2	247	-9.544%
2026-08-27	12.0000	12.0000	12.0000	12.0000	-2.991%	2	245	-9.167%
2026-08-26	12.3700	12.3700	12.3700	12.3700	+2.486%	1	243	-11.884%
2026-08-25	12.0700	12.0700	12.0700	12.0700	-5.703%	1	242	-9.693%
2026-08-24	14.1000	14.1000	12.8000	12.8000	+2.646%	3	242	-14.844%
2026-08-21	12.4700	12.4700	12.4700	12.4700	-11.810%	2	240	-12.590%
2026-08-20	14.1400	14.1400	14.1400	14.1400	+11.514%	1	238	-22.914%
2026-08-17	13.1000	13.1000	12.6800	12.6800	+3.089%	3	239	-14.038%
2026-08-13	12.0400	12.3000	12.0400	12.3000	+20.588%	12	240	-11.382%
2026-08-07	9.3400	10.2000	9.3400	10.2000	+6.806%	6	242	+6.863%
2026-08-06	10.2200	10.8500	9.5500	9.5500	-28.571%	23	238	+14.136%
2026-07-29	13.3700	13.3700	13.3700	13.3700	+14.764%	2	219	-18.474%
2026-07-24	11.6500	11.6500	11.6500	11.6500	-4.115%	1	219	-6.438%
2026-07-23	12.1500	12.1500	12.1500	12.1500	-8.647%	1	218	-10.288%
2026-07-21	13.3000	13.3000	13.3000	13.3000	+10.833%	1	218	-18.045%
2026-07-16	12.3000	12.3000	12.0000	12.0000	-15.552%	4	218	-9.167%
2026-07-13	14.2100	14.2100	14.2100	14.2100	+3.723%	1	216	-23.293%
2026-07-10	13.6900	13.7000	13.6900	13.7000	-5.517%	3	217	-20.438%
2026-07-07	14.5000	14.5000	14.5000	14.5000	-2.027%	4	220	-24.828%
2026-07-02	15.4000	15.4000	14.8000	14.8000	+2.564%	6	221	-26.351%
2026-07-01	13.6700	14.4300	13.6700	14.4300	+18.765%	16	221	-24.463%
2026-06-26	12.4800	12.4800	12.1500	12.1500	-1.300%	33	224	-10.288%
2026-06-25	12.3100	12.3100	12.3100	12.3100	+1.568%	1	255	-11.454%
2026-06-24	12.1200	12.1200	12.1200	12.1200	+4.034%	22	255	-10.066%
2026-06-23	12.1300	12.1300	11.1000	11.6500	+3.556%	26	244	-6.438%
2026-06-18	11.5500	11.5500	11.0600	11.2500	-0.442%	10	238	-3.111%
2026-06-16	11.5000	11.5000	11.3000	11.3000	-3.419%	6	238	-3.540%
2026-06-15	11.4900	11.7000	11.4900	11.7000	-2.500%	2	236	-6.838%
2026-06-12	12.0000	12.0000	12.0000	12.0000	+7.720%	30	236	-9.167%
2026-06-11	11.1400	11.1400	11.1400	11.1400	-3.130%	2	236	-2.154%
2026-06-10	11.5000	11.5000	11.5000	11.5000	+1.322%	1	236	-5.217%
2026-06-09	10.3800	11.3500	10.3800	11.3500	+2.252%	4	236	-3.965%
2026-06-08	8.4900	11.1000	8.4900	11.1000	+25.000%	7	238	-1.802%
2026-06-05	7.8800	9.3000	7.8800	8.8800	+8.293%	6	235	+22.748%
2026-06-04	8.2000	8.2000	8.2000	8.2000	+25.191%	1	237	+32.927%
2026-06-03	6.5500	6.5500	6.5500	6.5500	-20.122%	3	238	+66.412%
2026-06-01	7.6500	8.2000	7.6500	8.2000	-7.345%	11	238	+32.927%
2026-05-19	8.8500	8.8500	8.8500	8.8500	+1.491%	10	238	+23.164%
2026-05-18	8.1600	8.7200	8.1600	8.7200	+7.389%	2	233	+25.000%
2026-05-14	8.1200	8.1200	8.1200	8.1200	+1.882%	1	233	+34.236%
2026-05-13	8.2500	8.3000	7.9700	7.9700	+15.007%	21	223	+36.763%
2026-05-11	6.5100	6.9300	6.5100	6.9300	+8.451%	5	223	+57.287%
2026-05-07	6.3900	6.3900	6.3900	6.3900	+13.701%	1	223	+70.579%
2026-05-06	5.0700	6.0000	4.8200	5.6200	+8.915%	17	222	+93.950%
2026-04-30	5.0000	5.1600	5.0000	5.1600	+5.306%	11	221	+111.240%
2026-04-28	5.3000	5.3000	4.9000	4.9000	+2.083%	4	218	+122.449%
2026-04-27	4.8000	4.8000	4.8000	4.8000	+6.667%	1	218	+127.083%
2026-04-24	4.5000	4.5000	4.5000	4.5000	+15.385%	2	219	+142.222%
2026-04-13	3.9000	3.9000	3.9000	3.9000	+6.849%	1	219	+179.487%
2026-04-08	3.7200	3.8000	3.6500	3.6500	+19.672%	4	219	+198.630%
2026-04-07	3.0500	3.0500	3.0500	3.0500	+36.161%	5	217	+257.377%
2026-03-31	2.1900	2.2400	2.1900	2.2400	-3.030%	5	217	+386.607%
2026-03-30	2.2800	2.3100	2.2700	2.3100	+0.873%	200	215	+371.861%
2026-03-27	2.2900	2.3000	2.2800	2.2900	-10.547%	200	304	+375.983%
2026-03-26	2.5600	2.5600	2.5600	2.5600	-3.030%	10	104	+325.781%
2026-03-25	2.6400	2.6400	2.6400	2.6400	-9.589%	2	104	+312.879%
2026-03-23	2.9200	2.9200	2.9200	2.9200	0.000%	1	104	+273.288%
2026-03-20	2.9200	2.9200	2.9200	2.9200	-12.836%	3	104	+273.288%
2026-03-18	3.3500	3.3500	3.3500	3.3500	+8.065%	1	101	+225.373%
2026-03-13	3.1000	3.1000	3.1000	3.1000	-2.208%	1	101	+251.613%
2026-03-12	3.1700	3.1700	3.1700	3.1700	-2.462%	4	101	+243.849%
2026-03-11	3.2500	3.2500	3.2500	3.2500	+5.863%	1	99	+235.385%
2026-03-02	3.0700	3.0700	3.0700	3.0700	+27.386%	5	99	+255.049%
2026-02-24	2.8000	2.8000	2.4100	2.4100	-24.688%	8	94	+352.282%
2026-02-20	3.2000	3.2000	3.2000	3.2000	-4.478%	17	91	+240.625%
2026-02-19	3.3200	3.3500	3.3200	3.3500	-9.459%	19	94	+225.373%
2026-02-13	3.7000	3.7000	3.7000	3.7000	+25.850%	2	77	+194.595%
2026-02-09	2.9400	2.9400	2.9400	2.9400	-1.010%	6	77	+270.748%
2026-02-06	2.9700	2.9700	2.9700	2.9700	-15.143%	10	83	+267.003%
2026-02-03	3.5000	3.5000	3.5000	3.5000	-5.405%	8	73	+211.429%
2026-01-30	3.7000	3.7000	3.7000	3.7000	-6.329%	22	81	+194.595%
2026-01-29	3.9500	3.9500	3.9500	3.9500	-17.708%	6	72	+175.949%
2026-01-20	4.8000	4.8000	4.8000	4.8000	-14.286%	1	72	+127.083%
2026-01-13	5.6000	5.6000	5.6000	5.6000	+9.375%	1	72	+94.643%
2026-01-07	5.1200	5.1200	5.1200	5.1200	+0.196%	1	71	+112.891%
2026-01-06	5.1100	5.1100	5.1100	5.1100	+27.750%	1	72	+113.307%
2025-12-30	4.0000	4.0000	4.0000	4.0000	-6.977%	2	72	+172.500%
2025-12-26	4.3000	4.3000	4.3000	4.3000	-0.463%	2	74	+153.488%
2025-12-24	4.3200	4.3200	4.3200	4.3200	-0.231%	2	74	+152.315%
2025-12-19	4.3300	4.3300	4.3300	4.3300	-11.633%	2	74	+151.732%
2025-12-18	4.6000	4.9000	4.6000	4.9000	0.000%	27	73	+122.449%
2025-12-17	4.9000	4.9000	4.9000	4.9000	0.000%	3	64	+122.449%
2025-12-16	5.3200	5.3200	4.4500	4.9000	-14.485%	6	66	+122.449%
2025-12-11	5.7300	5.7300	5.7300	5.7300	-6.678%	1	63	+90.227%
2025-12-08	6.1200	6.1400	6.1200	6.1400	-20.569%	2	63	+77.524%
2025-12-02	7.7300	7.7300	7.7300	7.7300	+8.873%	1	63	+41.009%
2025-11-26	6.8600	7.3500	6.8600	7.1000	+7.739%	4	59	+53.521%
2025-11-25	6.5900	6.5900	6.5900	6.5900	-0.152%	1	59	+65.402%
2025-11-24	5.8100	6.6000	5.8100	6.6000	+57.895%	68	59	+65.152%
2025-11-21	4.1800	4.1800	4.1800	4.1800	-14.694%	1	94	+160.766%
2025-11-20	4.9000	4.9000	4.9000	4.9000	+3.814%	4	95	+122.449%
2025-11-18	4.7200	4.7200	4.7200	4.7200	-5.221%	1	95	+130.932%
2025-11-17	4.9800	4.9800	4.9800	4.9800	+1.633%	3	94	+118.876%
2025-11-14	4.9000	4.9000	4.9000	4.9000	+6.291%	25	94	+122.449%
2025-11-13	5.0000	5.0900	4.6100	4.6100	-13.019%	9	109	+136.443%
2025-11-11	5.3000	5.3000	5.3000	5.3000	+1.923%	1	106	+105.660%
2025-11-10	5.2000	5.2000	4.9000	5.2000	-17.460%	37	106	+109.615%
2025-11-03	6.3000	6.3000	6.3000	6.3000	-22.222%	1	75	+73.016%
2025-10-29	8.1000	8.1000	8.1000	8.1000	-2.761%	4	75	+34.568%
2025-10-28	8.2000	8.3300	8.2000	8.3300	+9.318%	2	75	+30.852%
2025-10-23	7.6200	7.6200	7.6200	7.6200	-7.186%	1	74	+43.045%
2025-10-15	8.2100	8.2100	8.2100	8.2100	-13.579%	3	74	+32.765%
2025-10-14	9.5000	9.5000	9.5000	9.5000	+21.795%	1	71	+14.737%
2025-10-13	8.0000	8.0000	7.7000	7.8000	-3.941%	400	70	+39.744%
2025-10-10	8.1200	8.1200	8.1200	8.1200	-15.417%	400	421	+34.236%
2025-10-09	9.6000	9.6000	9.6000	9.6000	-5.605%	1	55	+13.542%
2025-10-07	10.1700	10.1700	10.1700	10.1700	+4.308%	1	54	+7.178%
2025-10-06	9.7500	9.7500	9.7500	9.7500	+13.372%	50	53	+11.795%
2025-10-03	8.6000	8.6000	8.6000	8.6000	+22.857%	1	20	+26.744%
2025-10-01	7.0000	7.0000	7.0000	7.0000	+9.375%	1	21	+55.714%
2025-09-25	6.3500	6.4000	6.3500	6.4000	0.000%	20	20	+70.313%
2025-09-23	7.0000	7.0000	6.4000	6.4000	-6.158%	2	3	+70.313%
2025-09-22	6.8200	6.8200	6.8200	6.8200	0.000%	1	1	+59.824%

.dark-mode .Cd7mHv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cd7mHv{ color: #333333; background-color: white; border: 2px solid #333333; }OSCR20280121C27OSCR Jan 21 2028 27.00 Call (OSCR280121C00027000)option OPRA

OSCR20280121C27
OSCR Jan 21 2028 27.00 Call (OSCR280121C00027000)
option OPRA