Dark

OSCR20280121C40
OSCR Jan 21 2028 40.00 Call (OSCR280121C00040000)
option OPRA

EOD

Aug 7, 2026

7.18+11.318%(+0.73)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	5.9700	7.1800	5.9000	7.1800	+11.318%	112	52,179	0.000%
2026-08-06	6.2000	7.0000	5.9500	6.4500	-25.862%	490	52,180	+11.318%
2026-08-05	9.4000	9.4000	8.5500	8.7000	-3.333%	1,362	52,021	-17.471%
2026-08-04	9.0000	9.0000	9.0000	9.0000	+1.124%	1	51,801	-20.222%
2026-08-03	8.9000	8.9000	8.9000	8.9000	-6.611%	1	51,802	-19.326%
2026-07-30	9.0000	9.5300	9.0000	9.5300	+2.805%	73	51,802	-24.659%
2026-07-29	9.2700	9.2700	9.2700	9.2700	-2.830%	1	51,873	-22.546%
2026-07-28	7.2000	9.5400	7.2000	9.5400	+18.509%	10	51,874	-24.738%
2026-07-27	8.0500	8.0500	8.0500	8.0500	+4.681%	1	51,879	-10.807%
2026-07-24	8.0500	8.2500	7.6500	7.6900	-13.107%	67	51,879	-6.632%
2026-07-22	8.8500	8.8500	8.8500	8.8500	-4.324%	2	51,903	-18.870%
2026-07-21	9.2500	9.2500	9.2500	9.2500	+3.933%	1	51,905	-22.378%
2026-07-20	8.5500	8.9000	8.5500	8.9000	+9.471%	6	51,905	-19.326%
2026-07-17	8.1300	8.1300	8.1300	8.1300	-4.353%	1	51,911	-11.685%
2026-07-16	9.5200	9.5200	8.5000	8.5000	-6.593%	5	51,911	-15.529%
2026-07-15	9.1000	9.1000	9.1000	9.1000	-0.546%	1	51,913	-21.099%
2026-07-14	9.4000	9.5000	9.1500	9.1500	-8.591%	10	51,913	-21.530%
2026-07-13	9.7000	10.2900	9.4500	10.0100	+6.489%	40	51,915	-28.272%
2026-07-10	10.3300	10.3400	9.3000	9.4000	-4.082%	2,201	51,926	-23.617%
2026-07-09	9.9000	9.9000	9.8000	9.8000	+2.403%	3	51,919	-26.735%
2026-07-08	9.5100	10.1500	9.5100	9.5700	-7.087%	52	51,920	-24.974%
2026-07-07	10.1300	10.3000	10.1300	10.3000	+2.794%	2	51,951	-30.291%
2026-07-06	10.0000	10.1500	9.9700	10.0200	-2.718%	22	51,952	-28.343%
2026-07-02	10.5300	11.2000	10.3000	10.3000	+3.518%	90	51,951	-30.291%
2026-07-01	9.1000	10.4000	9.1000	9.9500	+22.688%	270	51,951	-27.839%
2026-06-30	8.5000	8.5500	7.8700	8.1100	-4.588%	38	51,954	-11.467%
2026-06-29	9.1400	9.1400	8.1000	8.5000	-5.345%	6	51,945	-15.529%
2026-06-26	8.9000	8.9800	8.8000	8.9800	+6.272%	11	51,943	-20.045%
2026-06-25	7.9800	8.4500	7.8500	8.4500	+2.673%	107	51,942	-15.030%
2026-06-24	8.8500	8.8500	7.9500	8.2300	-17.700%	116	51,942	-12.758%
2026-06-23	7.9000	10.0000	7.9000	10.0000	+21.951%	165	51,961	-28.200%
2026-06-22	8.4000	8.7500	8.0500	8.2000	+5.128%	30	51,861	-12.439%
2026-06-18	8.0000	8.0600	7.7900	7.8000	-9.513%	18	51,885	-7.949%
2026-06-17	8.5900	8.6200	8.5900	8.6200	+6.420%	7	51,885	-16.705%
2026-06-16	8.5000	8.7000	7.9200	8.1000	+2.532%	139	51,885	-11.358%
2026-06-15	7.6500	8.4500	7.6500	7.9000	-3.067%	97	51,907	-9.114%
2026-06-12	8.3500	8.6500	8.0000	8.1500	-5.671%	9	51,907	-11.902%
2026-06-11	7.7500	8.9000	7.7500	8.6400	+9.367%	41	51,907	-16.898%
2026-06-10	8.0000	9.0000	7.6500	7.9000	+1.282%	270	51,904	-9.114%
2026-06-09	8.0000	8.5000	7.0500	7.8000	0.000%	106	51,890	-7.949%
2026-06-08	6.3500	7.8000	6.3500	7.8000	+27.660%	201	51,920	-7.949%
2026-06-05	5.7000	6.2500	5.4000	6.1100	+11.905%	195	51,899	+17.512%
2026-06-04	5.0000	5.5000	5.0000	5.4600	+37.531%	91	51,905	+31.502%
2026-06-03	4.1500	4.6000	3.9000	3.9700	-11.778%	31	51,851	+80.856%
2026-06-02	4.6700	4.9500	4.4800	4.5000	-15.094%	159	51,859	+59.556%
2026-06-01	4.7000	5.3000	4.5500	5.3000	+8.163%	79	51,857	+35.472%
2026-05-29	4.9000	4.9000	4.9000	4.9000	+7.692%	1	51,890	+46.531%
2026-05-28	4.7000	4.9500	4.5500	4.5500	-6.571%	4	51,889	+57.802%
2026-05-27	4.7500	4.9000	4.5000	4.8700	+2.526%	18	51,890	+47.433%
2026-05-26	4.5000	4.7500	4.5000	4.7500	-4.040%	5	51,888	+51.158%
2026-05-22	4.9200	5.0000	4.5500	4.9500	+4.211%	39	51,888	+45.051%
2026-05-21	4.7000	5.0000	4.7000	4.7500	-13.636%	61	51,898	+51.158%
2026-05-20	5.9000	5.9700	5.4900	5.5000	-7.563%	63	51,898	+30.545%
2026-05-19	5.8400	6.1500	5.8400	5.9500	-4.032%	84	51,909	+20.672%
2026-05-18	5.0000	6.4500	5.0000	6.2000	+24.000%	159	51,909	+15.806%
2026-05-15	4.7500	5.3000	4.7000	5.0000	-1.381%	243	51,909	+43.600%
2026-05-14	5.1500	5.1500	4.7000	5.0700	+2.424%	18	52,028	+41.617%
2026-05-13	4.9000	5.5000	4.5000	4.9500	-3.883%	72	52,024	+45.051%
2026-05-12	4.3500	5.3000	4.3500	5.1500	+17.045%	159	52,024	+39.417%
2026-05-11	4.2500	4.5300	4.2500	4.4000	+8.108%	55	52,024	+63.182%
2026-05-08	4.2000	4.2000	3.9100	4.0700	-0.732%	60	52,080	+76.413%
2026-05-07	3.5500	4.2500	3.5500	4.1000	+7.895%	173	52,093	+75.122%
2026-05-06	3.7000	3.8600	3.2500	3.8000	+15.152%	464	52,117	+88.947%
2026-05-05	3.5000	3.6000	3.2000	3.3000	-1.493%	13	51,677	+117.576%
2026-05-04	3.5500	3.6000	3.3500	3.3500	-5.634%	52	51,669	+114.328%
2026-05-01	3.5100	3.7000	3.4500	3.5500	+1.429%	105	51,667	+102.254%
2026-04-30	3.4100	3.5000	3.4000	3.5000	+8.025%	43	51,667	+105.143%
2026-04-29	3.5000	3.5000	3.2400	3.2400	-10.000%	23	51,665	+121.605%
2026-04-28	3.2000	3.6000	3.2000	3.6000	+14.286%	7	51,652	+99.444%
2026-04-27	3.2000	3.2500	3.1000	3.1500	+6.780%	7	51,647	+127.937%
2026-04-24	2.8500	2.9500	2.8500	2.9500	+5.357%	5	51,645	+143.390%
2026-04-23	2.8100	2.9200	2.6200	2.8000	-2.098%	39	51,647	+156.429%
2026-04-22	2.9000	2.9000	2.7300	2.8600	+2.143%	34	51,647	+151.049%
2026-04-21	3.0900	3.0900	2.8000	2.8000	+4.089%	30	51,600	+156.429%
2026-04-17	2.8000	2.9000	2.6900	2.6900	-2.182%	91	51,600	+166.914%
2026-04-16	2.7300	2.8000	2.7100	2.7500	+4.962%	21	51,586	+161.091%
2026-04-15	3.0000	3.0000	2.4900	2.6200	-2.963%	102	51,566	+174.046%
2026-04-14	2.8900	2.8900	2.7000	2.7000	+12.500%	8	51,514	+165.926%
2026-04-10	2.2000	2.4000	2.2000	2.4000	-4.000%	13	51,506	+199.167%
2026-04-09	2.2500	2.5000	2.2500	2.5000	+5.485%	16	51,515	+187.200%
2026-04-08	2.3800	2.7500	2.3600	2.3700	+17.910%	76	51,526	+202.954%
2026-04-07	2.0100	2.0100	2.0100	2.0100	+11.050%	3	51,529	+257.214%
2026-04-06	1.6500	1.8800	1.6500	1.8100	+14.557%	41	51,532	+296.685%
2026-04-02	1.5500	1.6000	1.5500	1.5800	+0.637%	30	51,553	+354.430%
2026-04-01	1.5500	1.6200	1.5500	1.5700	+4.667%	12	51,553	+357.325%
2026-03-31	1.4500	1.5700	1.4500	1.5000	+7.143%	63	51,541	+378.667%
2026-03-30	1.5900	1.5900	1.4000	1.4000	-8.497%	40	51,518	+412.857%
2026-03-27	1.5400	1.6000	1.4500	1.5300	-4.969%	15,432	51,488	+369.281%
2026-03-26	1.7000	1.7700	1.6000	1.6100	-8.000%	41	36,067	+345.963%
2026-03-24	1.8000	1.8000	1.7500	1.7500	-3.315%	19	36,039	+310.286%
2026-03-23	1.9000	1.9300	1.7000	1.8100	-9.500%	17	36,027	+296.685%
2026-03-20	2.1500	2.1500	2.0000	2.0000	-4.762%	12	36,021	+259.000%
2026-03-19	2.1500	2.2500	2.1000	2.1000	-10.638%	4	36,009	+241.905%
2026-03-18	3.3500	3.3500	2.0800	2.3500	+9.302%	24	36,010	+205.532%
2026-03-17	2.2000	2.2500	2.1500	2.1500	-0.463%	19	36,028	+233.953%
2026-03-16	2.2000	2.2400	2.1500	2.1600	+0.465%	16	36,016	+232.407%
2026-03-13	2.1700	2.1700	2.1500	2.1500	+0.939%	5	36,013	+233.953%
2026-03-11	2.1000	2.2800	2.1000	2.1300	-3.182%	9	36,010	+237.089%
2026-03-10	2.2000	2.3000	2.1200	2.2000	-3.084%	28	36,013	+226.364%
2026-03-09	2.3000	2.3000	2.2000	2.2700	-6.967%	23	36,004	+216.300%
2026-03-06	2.5000	2.5000	2.3000	2.4400	-11.273%	28	36,004	+194.262%
2026-03-05	2.7400	2.8000	2.5900	2.7500	+1.852%	48	35,997	+161.091%
2026-03-04	2.6000	2.8800	2.4800	2.7000	+24.424%	116	35,992	+165.926%
2026-03-03	1.9100	2.1700	1.9100	2.1700	-6.061%	10	36,020	+230.876%
2026-03-02	2.3100	2.3100	2.3100	2.3100	+2.667%	1	36,025	+210.823%
2026-02-27	2.0800	2.2500	2.0000	2.2500	+8.173%	10	36,025	+219.111%
2026-02-26	2.1300	2.1300	2.0800	2.0800	+1.463%	2	36,032	+245.192%
2026-02-25	1.9100	2.0500	1.9100	2.0500	+7.895%	4	36,030	+250.244%
2026-02-24	1.8700	1.9500	1.8000	1.9000	0.000%	12	36,030	+277.895%
2026-02-23	1.9600	1.9600	1.9000	1.9000	-11.628%	17	36,033	+277.895%
2026-02-20	2.2000	2.3500	2.1500	2.1500	-2.273%	115	36,028	+233.953%
2026-02-19	2.2100	2.2100	2.2000	2.2000	-8.333%	5	36,031	+226.364%
2026-02-18	2.2800	2.4000	2.2800	2.4000	-11.765%	30	36,031	+199.167%
2026-02-12	2.6000	2.8600	2.6000	2.7200	+13.808%	764	36,031	+163.971%
2026-02-11	2.6100	2.6100	2.3900	2.3900	+4.825%	22	35,938	+200.418%
2026-02-10	2.5400	2.6500	2.2800	2.2800	+10.145%	362	35,960	+214.912%
2026-02-09	1.9900	2.0700	1.9900	2.0700	+0.976%	32	36,077	+246.860%
2026-02-06	2.0000	2.1500	1.9700	2.0500	+0.490%	481	36,109	+250.244%
2026-02-05	2.1400	2.2300	2.0400	2.0400	-5.991%	10,146	35,651	+251.961%
2026-02-04	2.3700	2.3700	2.1500	2.1700	+0.463%	1,816	25,648	+230.876%
2026-02-03	2.1500	2.3700	2.1500	2.1600	-4.000%	5,369	23,873	+232.407%
2026-02-02	2.2500	2.3500	2.2400	2.2500	-16.357%	143	18,747	+219.111%
2026-01-29	2.6100	2.6900	2.6100	2.6900	-3.929%	14	18,705	+166.914%
2026-01-27	2.6700	2.8000	2.6000	2.8000	-4.437%	43	18,704	+156.429%
2026-01-26	2.9000	3.0300	2.9000	2.9300	+0.342%	20	18,737	+145.051%
2026-01-23	3.0000	3.2000	2.9200	2.9200	-4.262%	21	18,754	+145.890%
2026-01-22	3.0500	3.0500	3.0500	3.0500	+12.963%	40	18,747	+135.410%
2026-01-21	3.0100	3.0100	2.7000	2.7000	-16.149%	53	18,787	+165.926%
2026-01-20	3.1500	3.5000	3.0800	3.2200	-9.551%	26	18,742	+122.981%
2026-01-16	3.5000	3.5600	3.5000	3.5600	-8.718%	55	18,735	+101.685%
2026-01-15	3.2800	3.9000	3.2800	3.9000	+13.043%	80	18,735	+84.103%
2026-01-14	3.5000	3.5000	3.4500	3.4500	-9.686%	2	18,736	+108.116%
2026-01-13	4.0000	4.0000	3.8200	3.8200	+0.526%	10	18,734	+87.958%
2026-01-12	3.8500	3.8500	3.7000	3.8000	+30.584%	9	18,731	+88.947%
2026-01-09	3.9000	3.9000	2.9100	2.9100	-16.857%	9	18,723	+146.735%
2026-01-08	3.7400	3.8900	3.4500	3.5000	0.000%	118	18,719	+105.143%
2026-01-07	3.3600	3.5000	3.3600	3.5000	0.000%	10	18,711	+105.143%
2026-01-06	3.5000	3.5500	3.3800	3.5000	-3.315%	66	18,710	+105.143%
2026-01-05	3.0500	3.6200	3.0500	3.6200	+31.636%	57	18,702	+98.343%
2026-01-02	2.6800	2.8000	2.6800	2.7500	+7.843%	19	18,697	+161.091%
2025-12-31	2.5500	2.5500	2.5500	2.5500	-3.774%	5	18,688	+181.569%
2025-12-30	2.6500	2.8000	2.6500	2.6500	0.000%	26	18,688	+170.943%
2025-12-29	2.8500	2.8500	2.5000	2.6500	-11.667%	24	18,665	+170.943%
2025-12-26	2.8000	3.0000	2.8000	3.0000	+4.167%	8	18,678	+139.333%
2025-12-24	2.9500	2.9500	2.8800	2.8800	-2.703%	4	18,676	+149.306%
2025-12-23	3.2000	3.2000	2.9600	2.9600	-7.500%	8	18,676	+142.568%
2025-12-22	3.0000	3.2000	3.0000	3.2000	+10.727%	6	18,668	+124.375%
2025-12-19	2.8000	3.3000	2.7000	2.8900	-3.667%	36	18,662	+148.443%
2025-12-18	3.3000	3.3000	3.0000	3.0000	-9.910%	57	18,683	+139.333%
2025-12-17	3.4100	3.4100	3.3300	3.3300	-2.059%	4	18,673	+115.616%
2025-12-16	3.9000	3.9000	3.4000	3.4000	-16.049%	19	18,672	+111.176%
2025-12-15	3.9300	4.3000	3.9000	4.0500	+1.250%	107	18,663	+77.284%
2025-12-12	4.3000	4.3000	3.9500	4.0000	+3.896%	29	18,659	+79.500%
2025-12-11	3.9400	4.2000	3.8400	3.8500	-1.282%	367	18,674	+86.494%
2025-12-10	4.3500	4.3500	3.9000	3.9000	-13.333%	414	18,638	+84.103%
2025-12-09	4.1000	4.5000	4.0200	4.5000	+28.940%	12	18,778	+59.556%
2025-12-08	4.4200	4.4200	3.4900	3.4900	-29.920%	113	18,777	+105.731%
2025-12-04	4.6200	5.0400	4.6200	4.9800	+5.732%	25	18,757	+44.177%
2025-12-03	4.7100	4.7100	4.7100	4.7100	-21.500%	4	18,769	+52.442%
2025-12-02	6.0000	6.0000	6.0000	6.0000	+30.152%	1	18,769	+19.667%
2025-12-01	5.0000	5.0000	4.4000	4.6100	-11.516%	29	18,768	+55.748%
2025-11-28	5.1100	5.2500	5.0700	5.2100	+0.385%	158	18,777	+37.812%
2025-11-26	5.0000	5.7600	4.9200	5.1900	+8.125%	158	18,951	+38.343%
2025-11-25	4.5000	4.8500	4.4000	4.8000	+8.597%	74	18,951	+49.583%
2025-11-24	4.6000	5.0000	4.4000	4.4200	+36.000%	123	18,922	+62.443%
2025-11-21	3.1500	3.6000	3.0000	3.2500	+4.839%	1,866	18,983	+120.923%
2025-11-20	3.4300	3.4300	3.1000	3.1000	-11.429%	123	16,592	+131.613%
2025-11-19	3.7800	3.7900	3.5000	3.5000	-10.256%	72	16,570	+105.143%
2025-11-18	3.5000	3.9900	3.3500	3.9000	+6.849%	140	16,570	+84.103%
2025-11-17	3.6000	3.7700	3.6000	3.6500	+3.693%	85	16,523	+96.712%
2025-11-14	3.4000	3.6000	3.3000	3.5200	+2.029%	42	16,510	+103.977%
2025-11-13	3.6000	4.0000	3.4000	3.4500	-13.750%	11,177	16,477	+108.116%
2025-11-12	3.7800	4.0000	3.7000	4.0000	+6.667%	130	7,174	+79.500%
2025-11-11	3.7000	4.1000	3.7000	3.7500	+4.167%	138	7,104	+91.467%
2025-11-10	3.9000	4.0000	3.0000	3.6000	-20.000%	5,459	7,116	+99.444%
2025-11-07	4.2900	4.5000	4.0000	4.5000	0.000%	63	2,293	+59.556%
2025-11-06	5.5200	5.5200	4.5000	4.5000	-4.255%	95	2,241	+59.556%
2025-11-05	6.3000	6.3000	4.7000	4.7000	+1.293%	31	2,256	+52.766%
2025-11-04	4.9900	4.9900	4.6400	4.6400	-5.306%	84	2,257	+54.741%
2025-11-03	5.0000	5.0000	4.7000	4.9000	-4.297%	12	2,167	+46.531%
2025-10-31	5.5000	5.5000	5.1200	5.1200	-8.734%	9	2,167	+40.234%
2025-10-30	5.4000	5.6100	5.4000	5.6100	-7.578%	9	2,168	+27.986%
2025-10-29	6.1000	6.1000	6.0700	6.0700	-6.615%	6	2,159	+18.287%
2025-10-28	6.4000	6.5000	6.4000	6.5000	+7.084%	2	2,164	+10.462%
2025-10-27	6.0000	6.1000	6.0000	6.0700	-8.030%	8	2,156	+18.287%
2025-10-24	6.5000	6.6000	6.2900	6.6000	+20.000%	39	2,156	+8.788%
2025-10-23	5.9000	7.8000	5.1000	5.5000	-13.386%	129	2,176	+30.545%
2025-10-22	6.5000	6.5000	6.3500	6.3500	-12.534%	318	2,065	+13.071%
2025-10-21	6.6000	7.2600	6.6000	7.2600	+13.438%	16	2,114	-1.102%
2025-10-20	6.4000	6.4000	6.4000	6.4000	+9.402%	2	2,125	+12.188%
2025-10-17	6.2000	6.2000	5.5000	5.8500	-11.364%	30	2,123	+22.735%
2025-10-16	7.2100	7.2100	6.4000	6.6000	-5.036%	11	2,120	+8.788%
2025-10-15	6.5000	6.9500	6.1500	6.9500	+2.963%	153	2,122	+3.309%
2025-10-14	6.1700	7.2500	6.1700	6.7500	+17.801%	55	1,970	+6.370%
2025-10-13	5.7500	5.7500	5.7000	5.7300	+10.192%	262	1,966	+25.305%
2025-10-10	6.5000	6.5000	5.2000	5.2000	-14.894%	146	1,705	+38.077%
2025-10-09	6.8500	6.9000	6.1100	6.1100	-12.464%	154	1,707	+17.512%
2025-10-08	6.8000	7.0700	6.6000	6.9800	-9.351%	101	1,622	+2.865%
2025-10-07	8.0000	8.0000	7.0000	7.7000	+13.235%	55	1,533	-6.753%
2025-10-06	6.8000	6.9000	6.5000	6.8000	+5.590%	212	1,538	+5.588%
2025-10-03	6.3000	6.6000	6.3000	6.4400	+16.456%	24	1,623	+11.491%
2025-10-02	5.5000	5.5700	5.1000	5.5300	+15.208%	19	1,623	+29.837%
2025-10-01	4.9000	5.0000	4.8000	4.8000	+2.128%	162	1,629	+49.583%
2025-09-30	5.2000	5.2000	4.7000	4.7000	-7.843%	57	1,548	+52.766%
2025-09-29	4.7000	5.1000	4.5000	5.1000	+4.082%	129	1,541	+40.784%
2025-09-26	4.5500	4.9000	4.4500	4.9000	+11.364%	352	1,452	+46.531%
2025-09-25	4.3300	4.7000	4.3300	4.4000	-7.368%	57	1,503	+63.182%
2025-09-24	4.5000	4.8000	4.4900	4.7500	+5.556%	60	1,498	+51.158%
2025-09-23	5.0000	5.1000	4.3700	4.5000	-8.163%	83	1,445	+59.556%
2025-09-22	5.0000	5.0000	4.7300	4.9000	-2.196%	44	1,366	+46.531%
2025-09-19	5.5000	5.5000	5.0000	5.0100	-3.654%	120	1,329	+43.313%
2025-09-18	4.7000	5.2000	4.7000	5.2000	+8.333%	20	1,264	+38.077%
2025-09-17	4.6000	7.5000	4.3900	4.8000	+3.226%	1,036	1,254	+49.583%
2025-09-16	4.8000	6.0000	4.6500	4.6500	-15.913%	230	228	+54.409%
2025-09-15	5.2000	5.5300	5.2000	5.5300	0.000%	4	4	+29.837%

.dark-mode .nxJ4vV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nxJ4vV{ color: #333333; background-color: white; border: 2px solid #333333; }OSCR20280121C40OSCR Jan 21 2028 40.00 Call (OSCR280121C00040000)option OPRA

OSCR20280121C40
OSCR Jan 21 2028 40.00 Call (OSCR280121C00040000)
option OPRA