Dark

ORCL20280121C110
ORCL Jan 21 2028 110.00 Call (ORCL280121C00110000)
option OPRA

EOD

Aug 27, 2026

62.30-1.735%(-1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	62.3000	62.3000	62.3000	62.3000	-1.735%	1	649	0.000%
2026-08-26	64.0000	64.0000	63.4000	63.4000	+10.203%	2	649	-1.735%
2026-08-24	58.1000	58.1000	57.5300	57.5300	-6.211%	2	649	+8.291%
2026-08-21	61.6000	61.6000	61.1200	61.3400	+3.231%	3	648	+1.565%
2026-08-19	59.4200	59.4200	59.4200	59.4200	+0.034%	1	647	+4.847%
2026-08-18	60.0000	60.0000	59.4000	59.4000	-4.348%	2	647	+4.882%
2026-08-17	63.1500	63.1500	61.2000	62.1000	-5.909%	18	648	+0.322%
2026-08-14	69.0000	69.0000	66.0000	66.0000	-2.626%	2	661	-5.606%
2026-08-13	71.3500	71.3500	67.7800	67.7800	+0.788%	6	660	-8.085%
2026-08-12	67.6000	67.6000	67.2500	67.2500	+9.850%	2	659	-7.361%
2026-08-11	62.0000	62.0000	61.2200	61.2200	-6.719%	2	659	+1.764%
2026-08-10	65.6300	65.6300	65.6300	65.6300	+6.215%	3	661	-5.074%
2026-08-07	61.7900	61.7900	61.7900	61.7900	+1.129%	1	658	+0.825%
2026-08-06	61.1000	61.1000	61.1000	61.1000	-0.731%	1	658	+1.964%
2026-08-05	61.8000	61.8000	61.5500	61.5500	+2.073%	17	658	+1.219%
2026-08-03	56.1500	60.3000	56.1500	60.3000	+13.774%	5	660	+3.317%
2026-07-31	53.0000	53.0000	53.0000	53.0000	+7.071%	1	658	+17.547%
2026-07-30	48.2900	49.5000	48.2800	49.5000	+11.436%	5	658	+25.859%
2026-07-29	43.0000	44.4200	42.0000	44.4200	+8.474%	11	656	+40.252%
2026-07-28	41.0000	41.0000	40.9500	40.9500	-7.353%	3	655	+52.137%
2026-07-27	45.2000	45.3000	43.7400	44.2000	+7.543%	21	652	+40.950%
2026-07-24	44.3500	44.3500	41.1000	41.1000	-8.809%	18	644	+51.582%
2026-07-23	47.7700	47.7700	45.0700	45.0700	-9.679%	3	630	+38.229%
2026-07-22	49.5000	49.9000	49.0000	49.9000	+1.464%	5	631	+24.850%
2026-07-21	47.8000	49.5000	47.8000	49.1800	+6.681%	65	626	+26.678%
2026-07-20	46.1000	46.1000	45.6500	46.1000	-5.378%	5	623	+35.141%
2026-07-17	47.5000	48.7200	47.5000	48.7200	+5.683%	3	619	+27.874%
2026-07-16	49.8000	49.8000	46.1000	46.1000	-11.346%	237	618	+35.141%
2026-07-15	49.8000	52.2900	49.8000	52.0000	+3.792%	5	401	+19.808%
2026-07-14	50.9300	50.9300	49.8400	50.1000	-8.073%	13	398	+24.351%
2026-07-13	54.7500	55.7500	54.5000	54.5000	-7.313%	101	396	+14.312%
2026-07-10	59.0000	59.0000	58.8000	58.8000	-5.618%	7	345	+5.952%
2026-07-09	63.1100	63.1100	62.3000	62.3000	+11.052%	2	343	0.000%
2026-07-08	57.9000	57.9000	56.1000	56.1000	-6.842%	2	342	+11.052%
2026-07-06	60.2200	60.2200	60.2200	60.2200	+4.822%	1	341	+3.454%
2026-07-02	58.0000	58.0000	57.2000	57.4500	-4.884%	8	341	+8.442%
2026-07-01	60.4000	60.4000	60.4000	60.4000	-4.882%	2	341	+3.146%
2026-06-30	63.5000	63.5000	63.5000	63.5000	-0.345%	1	340	-1.890%
2026-06-29	63.9600	64.2100	63.5000	63.7200	-1.651%	15	341	-2.228%
2026-06-26	64.7900	64.7900	64.7900	64.7900	-3.658%	1	328	-3.843%
2026-06-25	67.2500	67.2500	67.2500	67.2500	-6.597%	1	327	-7.361%
2026-06-24	75.0000	75.0000	72.0000	72.0000	-6.675%	2	326	-13.472%
2026-06-23	77.1500	77.1500	77.1500	77.1500	-15.220%	1	324	-19.248%
2026-06-12	91.0000	91.0000	91.0000	91.0000	+1.676%	1	324	-31.538%
2026-06-11	89.5000	89.5000	89.5000	89.5000	-18.636%	1	324	-30.391%
2026-06-09	109.1400	110.0000	109.1400	110.0000	-9.895%	4	325	-43.364%
2026-06-05	128.2500	128.2500	122.0000	122.0800	-9.570%	11	325	-48.968%
2026-06-03	136.7800	137.5900	134.7500	135.0000	-9.765%	32	327	-53.852%
2026-06-02	153.7500	153.7500	149.6100	149.6100	-0.921%	8	352	-58.358%
2026-06-01	151.0000	151.0000	151.0000	151.0000	+16.683%	1	353	-58.742%
2026-05-29	127.4600	129.4100	127.4600	129.4100	+32.728%	4	354	-51.858%
2026-05-27	98.1500	98.1500	97.5000	97.5000	-3.149%	6	355	-36.103%
2026-05-26	100.8300	100.8300	100.6700	100.6700	-0.925%	8	356	-38.115%
2026-05-22	101.6100	101.6100	101.6100	101.6100	+0.804%	5	356	-38.687%
2026-05-21	100.8000	100.8000	100.8000	100.8000	-0.198%	2	351	-38.194%
2026-05-15	101.0000	101.0000	101.0000	101.0000	-4.220%	1	351	-38.317%
2026-05-14	104.8000	105.4500	104.8000	105.4500	+11.117%	4	352	-40.920%
2026-05-12	94.9000	94.9000	94.9000	94.9000	-6.613%	1	355	-34.352%
2026-05-11	102.0800	102.0800	101.4000	101.6200	+10.685%	59	355	-38.693%
2026-05-04	91.0000	91.8100	89.7700	91.8100	+24.219%	21	352	-32.142%
2026-04-30	76.7300	76.7300	73.9100	73.9100	-0.471%	12	342	-15.708%
2026-04-29	74.2600	74.2600	74.2600	74.2600	-3.621%	2	343	-16.106%
2026-04-28	77.2400	77.2400	76.9100	77.0500	-3.651%	35	343	-19.143%
2026-04-27	80.0000	81.1600	79.9700	79.9700	-3.254%	4	378	-22.096%
2026-04-24	82.6600	82.6600	82.6600	82.6600	-1.595%	1	376	-24.631%
2026-04-23	86.5000	86.5000	84.0000	84.0000	-12.235%	2	377	-25.833%
2026-04-22	93.2000	96.0000	93.2000	95.7100	+2.914%	4	377	-34.908%
2026-04-21	93.0000	93.0000	93.0000	93.0000	+9.541%	10	370	-33.011%
2026-04-17	86.0000	86.0000	84.8000	84.9000	-3.093%	12	370	-26.620%
2026-04-16	86.7400	88.6100	86.7400	87.6100	+7.168%	29	375	-28.889%
2026-04-15	82.7500	82.7500	81.0000	81.7500	+7.157%	37	373	-23.792%
2026-04-14	78.5200	78.5200	76.2900	76.2900	+13.611%	7	379	-18.338%
2026-04-13	62.2000	67.4500	62.2000	67.1500	+18.850%	22	378	-7.223%
2026-04-10	56.5000	56.5000	56.5000	56.5000	+3.385%	2	364	+10.265%
2026-04-09	54.2900	55.5400	54.2900	54.6500	-8.151%	21	366	+13.998%
2026-04-08	59.8000	59.9000	59.4800	59.5000	-0.833%	24	348	+4.706%
2026-04-06	60.0000	60.0000	60.0000	60.0000	-0.531%	1	335	+3.833%
2026-04-02	60.3200	60.3200	60.3200	60.3200	+0.450%	1	335	+3.282%
2026-03-26	59.7600	60.0500	59.3000	60.0500	-4.012%	3	335	+3.747%
2026-03-24	64.3500	64.3500	62.5600	62.5600	-3.680%	7	333	-0.416%
2026-03-20	64.9500	64.9500	64.9500	64.9500	-4.246%	3	337	-4.080%
2026-03-19	67.8300	67.8300	67.8300	67.8300	-4.840%	1	337	-8.153%
2026-03-17	70.4600	71.2800	70.4600	71.2800	+3.349%	18	337	-12.598%
2026-03-13	69.5000	69.9100	68.9700	68.9700	-5.287%	12	326	-9.671%
2026-03-12	73.2500	73.2500	72.1700	72.8200	-8.356%	21	317	-14.447%
2026-03-11	78.0000	81.2000	78.0000	79.4600	+21.387%	32	302	-21.596%
2026-03-10	66.5200	66.5200	65.4600	65.4600	-1.460%	4	272	-4.827%
2026-03-09	64.0000	66.5100	64.0000	66.4300	-8.106%	22	268	-6.217%
2026-03-06	71.9000	72.6500	71.9000	72.2900	+5.764%	84	253	-13.819%
2026-03-05	70.1100	71.0000	68.3500	68.3500	+0.915%	11	191	-8.851%
2026-03-04	65.0200	67.7300	65.0200	67.7300	+4.780%	16	181	-8.017%
2026-03-02	63.4700	64.6400	63.4700	64.6400	+5.621%	15	170	-3.620%
2026-02-27	61.2000	61.2000	61.2000	61.2000	-5.599%	1	160	+1.797%
2026-02-26	63.0000	64.8300	63.0000	64.8300	+0.124%	3	160	-3.903%
2026-02-25	66.9000	67.0700	64.7500	64.7500	+5.199%	22	147	-3.784%
2026-02-24	61.4500	61.5500	61.4500	61.5500	+4.998%	5	147	+1.219%
2026-02-23	57.3000	58.6200	56.7900	58.6200	-8.862%	19	143	+6.278%
2026-02-20	67.4300	67.4300	64.3200	64.3200	-9.434%	29	138	-3.141%
2026-02-19	73.2000	73.2000	71.0200	71.0200	+1.067%	10	138	-12.278%
2026-02-18	69.8500	71.3700	69.8500	70.2700	+5.037%	34	136	-11.342%
2026-02-17	66.9000	66.9000	66.9000	66.9000	-10.056%	1	122	-6.876%
2026-02-13	74.3800	74.3800	74.3800	74.3800	+4.584%	1	123	-16.241%
2026-02-11	71.1200	71.1200	71.1200	71.1200	-6.261%	10	123	-12.402%
2026-02-10	75.8700	75.8700	75.8700	75.8700	+6.335%	1	123	-17.886%
2026-02-09	63.5600	71.7700	63.5600	71.3500	+21.862%	5	123	-12.684%
2026-02-06	58.2500	58.5500	58.2500	58.5500	+4.554%	2	120	+6.405%
2026-02-05	58.5500	58.5500	56.0000	56.0000	-11.950%	2	119	+11.250%
2026-02-04	65.2000	65.5500	61.6800	63.6000	-5.778%	7	119	-2.044%
2026-02-03	67.5000	67.5000	67.5000	67.5000	-8.163%	10	117	-7.704%
2026-02-02	80.9000	81.0000	73.5000	73.5000	-3.607%	42	122	-15.238%
2026-01-30	77.9000	77.9000	76.2500	76.2500	+1.667%	4	117	-18.295%
2026-01-29	75.0000	75.0000	75.0000	75.0000	-19.068%	20	117	-16.933%
2026-01-26	92.6700	92.6700	92.6700	92.6700	+3.658%	1	119	-32.772%
2026-01-22	89.4000	89.4000	89.4000	89.4000	+8.298%	20	119	-30.313%
2026-01-21	87.8500	88.2500	82.5500	82.5500	-9.136%	86	105	-24.531%
2026-01-20	93.0500	93.4000	90.6000	90.8500	-8.140%	22	92	-31.425%
2026-01-15	101.0000	101.0000	98.9000	98.9000	-1.826%	3	90	-37.007%
2026-01-14	102.1500	102.1500	100.2000	100.7400	-10.174%	4	89	-38.158%
2026-01-12	112.1500	112.1500	112.1500	112.1500	+8.149%	2	90	-44.449%
2026-01-09	103.7000	103.7000	103.7000	103.7000	+7.461%	1	90	-39.923%
2026-01-08	96.5000	96.5000	96.5000	96.5000	-6.329%	1	90	-35.440%
2025-12-31	103.0200	103.0200	103.0200	103.0200	-2.304%	1	89	-39.526%
2025-12-30	105.0400	105.4500	105.0400	105.4500	+2.528%	2	89	-40.920%
2025-12-29	102.8500	102.8500	102.8500	102.8500	-2.401%	1	89	-39.426%
2025-12-24	105.3800	105.3800	105.3800	105.3800	+2.950%	1	90	-40.881%
2025-12-23	102.3600	102.3600	102.3600	102.3600	-0.234%	1	90	-39.136%
2025-12-19	102.0000	102.6000	102.0000	102.6000	+10.739%	3	89	-39.279%
2025-12-18	92.8600	92.8600	92.6500	92.6500	+3.868%	4	89	-32.758%
2025-12-17	89.2000	89.2000	89.2000	89.2000	-6.909%	1	88	-30.157%
2025-12-16	95.8200	95.8200	95.8200	95.8200	-2.671%	1	87	-34.982%
2025-12-12	100.0000	100.0000	97.0000	98.4500	-1.550%	6	86	-36.719%
2025-12-11	98.5000	100.5500	98.5000	100.0000	-21.260%	7	83	-37.700%
2025-12-10	127.0000	127.0000	127.0000	127.0000	+5.072%	1	78	-50.945%
2025-12-04	116.1000	120.8700	116.1000	120.8700	+7.746%	2	78	-48.457%
2025-12-03	110.6000	112.1800	110.6000	112.1800	+4.841%	32	78	-44.464%
2025-11-28	107.6500	107.6500	107.0000	107.0000	-5.125%	2	54	-41.776%
2025-11-26	112.7500	115.0000	110.8500	112.7800	+10.137%	6	53	-44.760%
2025-11-25	99.9900	102.4000	98.0000	102.4000	-5.185%	9	53	-39.160%
2025-11-24	109.4300	109.4300	108.0000	108.0000	+1.020%	19	50	-42.315%
2025-11-21	115.4500	115.4500	103.4300	106.9100	-12.584%	34	40	-41.727%
2025-11-20	133.9700	133.9700	122.3000	122.3000	-5.705%	2	7	-49.060%
2025-11-19	129.6000	129.7000	129.6000	129.7000	+1.789%	2	5	-51.966%
2025-11-18	122.5400	127.4200	122.5400	127.4200	+1.530%	2	4	-51.107%
2025-11-17	125.3000	125.5000	125.3000	125.5000	0.000%	2	2	-50.359%