Dark

ORCL20280121C100
ORCL Jan 21 2028 100.00 Call (ORCL280121C00100000)
option OPRA

EOD

Aug 27, 2026

69.05+2.448%(+1.65)417

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	68.6800	69.7500	66.6800	69.0500	+2.448%	417	2,486	0.000%
2026-08-26	69.4000	70.0000	66.3000	67.4000	+5.975%	189	2,728	+2.448%
2026-08-25	64.5300	64.8500	63.2300	63.6000	+1.760%	257	2,758	+8.569%
2026-08-24	64.0000	64.0000	62.0500	62.5000	-5.303%	12	2,816	+10.480%
2026-08-21	65.0000	66.3800	65.0000	66.0000	+6.693%	37	2,810	+4.621%
2026-08-20	63.7500	63.7500	61.8600	61.8600	-2.182%	7	2,834	+11.623%
2026-08-19	61.3000	65.9000	60.9100	63.2400	+0.381%	17	2,829	+9.187%
2026-08-18	64.6000	64.6000	63.0000	63.0000	-5.334%	9	2,825	+9.603%
2026-08-17	67.5000	68.2400	65.4900	66.5500	-3.411%	53	2,820	+3.757%
2026-08-14	74.0000	74.5200	68.9000	68.9000	-7.018%	53	2,801	+0.218%
2026-08-13	74.5000	77.0000	73.0000	74.1000	+2.348%	20	2,831	-6.815%
2026-08-12	72.3300	74.3000	69.7500	72.4000	+9.531%	72	2,828	-4.627%
2026-08-11	69.0000	69.0000	66.1000	66.1000	-8.601%	116	2,814	+4.463%
2026-08-10	70.0000	72.3200	69.1000	72.3200	+4.964%	34	2,715	-4.522%
2026-08-07	66.0000	68.9000	66.0000	68.9000	+2.530%	17	2,714	+0.218%
2026-08-06	65.0000	67.5000	65.0000	67.2000	-0.444%	8	2,705	+2.753%
2026-08-05	68.3400	68.3400	66.8000	67.5000	-2.174%	31	2,703	+2.296%
2026-08-04	67.0000	70.8000	66.5900	69.0000	+4.545%	116	2,724	+0.072%
2026-08-03	60.0000	66.6500	60.0000	66.0000	+18.812%	154	2,717	+4.621%
2026-07-31	57.5300	57.5300	53.5000	55.5500	+2.152%	99	2,709	+24.302%
2026-07-30	52.2500	55.5500	51.7000	54.3800	+16.197%	72	2,744	+26.977%
2026-07-29	46.0000	49.8000	46.0000	46.8000	-6.400%	21	2,716	+47.543%
2026-07-28	45.4500	50.0000	45.0000	50.0000	+3.093%	25	2,714	+38.100%
2026-07-27	48.3500	50.3000	48.3500	48.5000	+8.018%	45	2,715	+42.371%
2026-07-24	50.6400	50.6400	44.9000	44.9000	-7.613%	270	2,692	+53.786%
2026-07-23	52.5000	52.5000	48.6000	48.6000	-9.497%	31	2,520	+42.078%
2026-07-22	55.0000	55.0000	52.5000	53.7000	-0.371%	174	2,507	+28.585%
2026-07-21	52.0000	54.2000	51.9700	53.9000	+8.889%	91	2,561	+28.108%
2026-07-20	50.0000	50.7000	47.8000	49.5000	-7.129%	40	2,478	+39.495%
2026-07-17	49.5500	54.2500	49.5500	53.3000	+4.510%	65	2,450	+29.550%
2026-07-16	53.0000	53.0000	50.4000	51.0000	-11.765%	73	2,416	+35.392%
2026-07-15	55.4000	57.8000	54.5000	57.8000	+7.455%	57	2,351	+19.464%
2026-07-14	55.0000	55.3200	53.7900	53.7900	-5.199%	543	2,306	+28.370%
2026-07-13	62.0000	62.0000	56.7400	56.7400	-10.505%	1,010	1,823	+21.695%
2026-07-10	65.1500	65.4000	62.9500	63.4000	-3.574%	34	1,451	+8.912%
2026-07-09	65.2500	70.7500	65.2500	65.7500	+4.681%	53	1,436	+5.019%
2026-07-08	63.0000	63.2000	60.8500	62.8100	-1.936%	216	1,407	+9.935%
2026-07-07	64.0000	66.2200	60.2500	64.0500	-1.462%	189	1,193	+7.806%
2026-07-06	63.0000	66.2000	63.0000	65.0000	+3.175%	29	1,016	+6.231%
2026-07-02	66.9600	66.9600	61.8000	63.0000	-1.716%	19	989	+9.603%
2026-07-01	65.0000	67.5000	64.1000	64.1000	-5.457%	25	989	+7.722%
2026-06-30	67.8000	69.2000	66.0000	67.8000	-3.018%	134	969	+1.844%
2026-06-29	71.0000	71.0000	66.6000	69.9100	+0.662%	8	835	-1.230%
2026-06-26	71.0000	72.0000	69.3200	69.4500	-2.362%	26	828	-0.576%
2026-06-25	70.5000	72.5300	70.5000	71.1300	-5.160%	3	822	-2.924%
2026-06-24	78.6000	78.6000	74.9500	75.0000	-12.791%	3	819	-7.933%
2026-06-23	89.5700	89.5700	86.0000	86.0000	-6.267%	2	817	-19.709%
2026-06-22	92.0000	92.0000	91.7500	91.7500	-7.789%	4	815	-24.741%
2026-06-18	97.8000	99.5000	94.0000	99.5000	+1.531%	7	812	-30.603%
2026-06-12	96.0000	100.1500	96.0000	98.0000	0.000%	9	812	-29.541%
2026-06-11	93.0000	98.0000	92.0000	98.0000	-15.880%	10	812	-29.541%
2026-06-10	120.0000	120.0000	116.5000	116.5000	-2.019%	35	806	-40.730%
2026-06-09	133.0000	133.0000	118.2500	118.9000	-6.547%	11	836	-41.926%
2026-06-08	126.5000	127.3800	126.5000	127.2300	-0.016%	21	841	-45.728%
2026-06-05	140.5000	140.5000	127.0000	127.2500	-12.573%	9	860	-45.737%
2026-06-04	142.0000	145.5500	142.0000	145.5500	+0.207%	32	863	-52.559%
2026-06-03	145.1000	145.2500	143.8400	145.2500	-7.040%	57	833	-52.461%
2026-06-02	159.1300	159.1300	156.2500	156.2500	-3.549%	8	800	-55.808%
2026-06-01	145.9200	162.0000	145.9200	162.0000	+18.179%	8	806	-57.377%
2026-05-29	127.0000	138.0000	127.0000	137.0800	+16.169%	60	812	-49.628%
2026-05-28	111.3900	118.0000	111.3900	118.0000	+9.952%	29	839	-41.483%
2026-05-26	109.7700	109.7700	107.3200	107.3200	-1.179%	5	865	-35.660%
2026-05-22	108.0000	108.6000	108.0000	108.6000	+1.495%	4	868	-36.418%
2026-05-21	106.0000	107.0000	106.0000	107.0000	+5.129%	12	864	-35.467%
2026-05-20	98.3900	101.7800	98.3900	101.7800	+2.549%	3	864	-32.158%
2026-05-19	99.2500	99.2500	99.2500	99.2500	-2.467%	2	874	-30.428%
2026-05-18	104.0000	104.0000	100.0000	101.7600	-6.428%	29	874	-32.144%
2026-05-15	106.2500	109.0000	106.2500	108.7500	-1.824%	63	874	-36.506%
2026-05-14	110.7700	110.7700	110.7700	110.7700	+6.407%	1	795	-37.664%
2026-05-13	104.1000	104.1000	104.1000	104.1000	+2.189%	1	796	-33.670%
2026-05-12	102.4300	102.4300	97.1300	101.8700	-6.653%	10	796	-32.218%
2026-05-11	105.3000	109.6700	105.3000	109.1300	-1.773%	6	796	-36.727%
2026-05-08	108.3900	112.0000	108.3900	111.1000	+2.321%	13	801	-37.849%
2026-05-07	114.0000	114.5500	108.5800	108.5800	-0.931%	94	810	-36.406%
2026-05-06	101.7500	109.7500	101.7500	109.6000	+6.927%	60	777	-36.998%
2026-05-05	96.6000	102.5000	96.6000	102.5000	+4.592%	19	756	-32.634%
2026-05-04	95.4500	99.0000	95.4500	98.0000	+8.287%	57	769	-29.541%
2026-05-01	83.9500	90.5000	83.9500	90.5000	+13.338%	43	813	-23.702%
2026-04-30	79.6000	81.0000	79.6000	79.8500	-2.622%	6	813	-13.525%
2026-04-29	81.0000	82.1500	81.0000	82.0000	-1.796%	9	813	-15.793%
2026-04-28	82.0000	85.0000	81.9800	83.5000	-6.704%	15	809	-17.305%
2026-04-27	87.1200	89.5000	86.0000	89.5000	-1.616%	17	807	-22.849%
2026-04-24	95.0000	95.0000	86.8000	90.9700	-3.223%	51	817	-24.096%
2026-04-23	93.0000	95.5000	92.0500	94.0000	-8.667%	24	793	-26.543%
2026-04-22	100.0300	103.5000	100.0300	102.9200	+2.766%	31	801	-32.909%
2026-04-21	93.0000	100.1500	93.0000	100.1500	+9.970%	53	810	-31.053%
2026-04-20	91.5000	91.5000	91.0000	91.0700	+0.033%	58	810	-24.179%
2026-04-17	100.0000	100.0000	90.7500	91.0400	-3.539%	36	824	-24.154%
2026-04-16	92.7500	95.2500	91.7500	94.3800	+7.250%	50	847	-26.838%
2026-04-15	87.8500	89.1000	87.8500	88.0000	+8.642%	56	877	-21.534%
2026-04-14	80.0500	85.5000	80.0500	81.0000	+8.000%	57	892	-14.753%
2026-04-13	61.1500	75.0000	61.1500	75.0000	+25.355%	41	874	-7.933%
2026-04-10	58.6000	61.5400	57.0000	59.8300	+0.894%	27	871	+15.410%
2026-04-09	59.7200	61.2900	57.7500	59.3000	-7.848%	40	850	+16.442%
2026-04-08	67.5000	67.5000	64.3500	64.3500	+0.862%	8	818	+7.304%
2026-04-07	64.4000	64.4000	62.4000	63.8000	-3.523%	8	814	+8.229%
2026-04-06	65.9900	66.1300	65.0000	66.1300	+0.654%	20	807	+4.416%
2026-04-02	65.7000	65.7000	65.7000	65.7000	-0.905%	1	789	+5.099%
2026-04-01	68.1900	68.1900	66.3000	66.3000	-1.413%	9	789	+4.148%
2026-03-31	66.7000	67.7000	66.5500	67.2500	+11.341%	61	782	+2.677%
2026-03-30	60.6500	60.6500	60.4000	60.4000	-2.423%	2	806	+14.321%
2026-03-27	64.0000	64.0000	61.2000	61.9000	-3.762%	34	804	+11.551%
2026-03-26	67.0000	67.0000	64.3200	64.3200	-3.278%	4	794	+7.354%
2026-03-25	67.5900	67.5900	65.7500	66.5000	-1.946%	13	795	+3.835%
2026-03-24	68.7000	68.7000	67.7800	67.8200	-7.966%	14	789	+1.814%
2026-03-23	72.4000	73.7000	72.4000	73.6900	+6.875%	13	786	-6.297%
2026-03-20	69.0000	69.0000	68.9000	68.9500	-8.433%	7	776	+0.145%
2026-03-19	75.0000	75.3000	74.2500	75.3000	+1.757%	30	775	-8.300%
2026-03-17	74.5000	74.5000	74.0000	74.0000	-0.604%	2	801	-6.689%
2026-03-16	74.4500	74.4500	74.4500	74.4500	-0.401%	1	800	-7.253%
2026-03-13	76.0000	76.0000	73.7000	74.7500	-3.920%	30	800	-7.625%
2026-03-12	85.1000	85.1000	77.8000	77.8000	-4.246%	46	799	-11.247%
2026-03-11	86.5000	88.5000	80.0000	81.2500	+14.711%	182	792	-15.015%
2026-03-10	70.0000	72.0000	70.0000	70.8300	+2.727%	80	722	-2.513%
2026-03-09	69.6200	69.6200	68.9500	68.9500	-5.742%	2	695	+0.145%
2026-03-06	77.5000	78.2700	73.1500	73.1500	-5.856%	28	710	-5.605%
2026-03-05	74.7500	77.7000	74.7500	77.7000	+6.687%	11	700	-11.133%
2026-03-04	72.9000	73.1000	72.6500	72.8300	+4.566%	8	690	-5.190%
2026-03-03	66.5700	69.6500	65.4000	69.6500	-0.500%	79	689	-0.861%
2026-03-02	64.8000	70.0000	64.8000	70.0000	+7.692%	3	672	-1.357%
2026-02-27	66.2000	66.2000	65.0000	65.0000	-7.050%	7	672	+6.231%
2026-02-26	70.5000	70.5500	69.9300	69.9300	-3.545%	6	669	-1.258%
2026-02-25	70.2000	73.0000	70.2000	72.5000	+9.236%	48	620	-4.759%
2026-02-24	62.4700	67.9000	62.4700	66.3700	+5.349%	12	620	+4.038%
2026-02-23	67.0000	67.0000	63.0000	63.0000	-9.703%	17	630	+9.603%
2026-02-20	72.5000	73.1500	69.3300	69.7700	-8.976%	5	617	-1.032%
2026-02-19	77.9500	77.9500	76.6500	76.6500	+0.657%	3	614	-9.915%
2026-02-18	73.7200	76.7000	73.7200	76.1500	+3.324%	26	614	-9.324%
2026-02-17	73.7000	73.7000	73.7000	73.7000	-8.070%	1	613	-6.309%
2026-02-13	78.0600	80.1700	78.0600	80.1700	+5.584%	5	612	-13.871%
2026-02-12	76.0000	76.0000	75.9300	75.9300	-6.016%	2	612	-9.061%
2026-02-10	79.4200	81.9700	79.4200	80.7900	+5.332%	4	612	-14.532%
2026-02-09	76.0000	79.0000	76.0000	76.7000	+21.169%	106	612	-9.974%
2026-02-06	63.0000	64.3000	62.4000	63.3000	+6.387%	202	678	+9.084%
2026-02-05	62.2000	63.5300	59.4800	59.5000	-13.517%	414	726	+16.050%
2026-02-04	69.9000	71.0000	66.8000	68.8000	-6.585%	92	421	+0.363%
2026-02-03	75.0000	76.7000	73.1000	73.6500	-7.937%	21	480	-6.246%
2026-02-02	85.4000	85.4000	80.0000	80.0000	-1.961%	7	464	-13.688%
2026-01-30	84.0000	84.5000	81.6000	81.6000	-0.911%	38	466	-15.380%
2026-01-29	81.1700	82.7500	80.6100	82.3500	-8.500%	37	448	-16.151%
2026-01-28	95.0000	95.0000	90.0000	90.0000	-1.045%	3	411	-23.278%
2026-01-27	94.5000	95.0000	90.9500	90.9500	-9.772%	33	412	-24.079%
2026-01-26	97.5000	101.0000	97.5000	100.8000	+7.234%	8	379	-31.498%
2026-01-23	94.2500	95.1300	93.7000	94.0000	-0.739%	15	377	-26.543%
2026-01-22	95.9000	95.9000	94.6400	94.7000	+6.202%	24	376	-27.086%
2026-01-21	92.5000	93.0000	89.0200	89.1700	-7.644%	101	356	-22.564%
2026-01-20	101.0000	101.0000	96.5500	96.5500	-9.044%	96	275	-28.483%
2026-01-16	103.0000	106.1500	103.0000	106.1500	-1.256%	11	209	-34.951%
2026-01-15	107.5000	107.5000	107.5000	107.5000	-1.104%	1	209	-35.767%
2026-01-14	109.4700	109.4700	107.0000	108.7000	-8.885%	18	208	-36.477%
2026-01-12	117.5600	119.4000	117.5600	119.3000	+8.405%	4	192	-42.121%
2026-01-09	105.2500	110.0500	105.2500	110.0500	+5.311%	3	190	-37.256%
2026-01-08	104.0000	104.5000	101.3500	104.5000	-2.971%	43	191	-33.923%
2026-01-07	107.7000	107.7000	107.7000	107.7000	+0.186%	1	188	-35.887%
2026-01-05	111.0000	111.0000	107.5000	107.5000	-1.719%	31	158	-35.767%
2025-12-29	108.0000	110.0000	108.0000	109.3800	-2.860%	53	158	-36.871%
2025-12-26	113.4500	113.4500	111.8400	112.6000	+0.725%	23	113	-38.677%
2025-12-24	111.5000	111.8300	111.5000	111.7900	-0.357%	7	88	-38.232%
2025-12-22	111.0000	112.1900	111.0000	112.1900	+3.880%	9	88	-38.453%
2025-12-19	107.5000	108.5000	106.0500	108.0000	+13.030%	16	83	-36.065%
2025-12-18	97.0000	97.0000	95.4000	95.5500	+1.649%	8	74	-27.734%
2025-12-17	97.7900	97.7900	94.0000	94.0000	-9.441%	31	74	-26.543%
2025-12-16	103.0000	104.6000	102.8000	103.8000	+2.772%	33	68	-33.478%
2025-12-15	102.4500	102.4500	97.6000	101.0000	-4.798%	34	35	-31.634%
2025-12-12	102.8000	106.4000	102.8000	106.0900	0.000%	7	7	-34.914%