Dark

ORCL20280121C115
ORCL Jan 21 2028 115.00 Call (ORCL280121C00115000)
option OPRA

EOD

Aug 27, 2026

61.00+5.591%(+3.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	59.1200	61.0000	59.1200	61.0000	+5.591%	2	467	0.000%
2026-08-21	57.7700	57.7700	57.7700	57.7700	+4.090%	1	466	+5.591%
2026-08-20	55.5000	55.5000	55.5000	55.5000	-13.619%	1	467	+9.910%
2026-08-14	64.2500	64.2500	64.2500	64.2500	-5.306%	1	468	-5.058%
2026-08-13	68.2500	68.2500	67.8500	67.8500	+4.385%	2	467	-10.096%
2026-08-12	65.0000	65.0000	65.0000	65.0000	+1.215%	1	467	-6.154%
2026-08-10	63.8000	64.2200	63.2000	64.2200	+5.279%	54	468	-5.014%
2026-08-07	61.0000	61.0000	61.0000	61.0000	+2.521%	1	453	0.000%
2026-08-05	61.3500	61.3500	59.0000	59.5000	-6.063%	46	454	+2.521%
2026-08-04	59.6500	63.3400	59.6500	63.3400	+7.556%	7	436	-3.694%
2026-08-03	52.0700	58.8900	52.0700	58.8900	+19.066%	15	438	+3.583%
2026-07-31	50.4100	50.4100	47.0000	49.4600	+4.126%	10	447	+23.332%
2026-07-30	44.0000	47.5000	44.0000	47.5000	+14.320%	4	441	+28.421%
2026-07-29	42.7000	43.5000	40.5000	41.5500	-1.912%	13	441	+46.811%
2026-07-28	39.6600	42.3600	38.9500	42.3600	-1.990%	4	433	+44.004%
2026-07-27	43.3000	44.8500	43.2200	43.2200	+10.031%	4	432	+41.138%
2026-07-24	41.0000	42.1000	39.2800	39.2800	-9.221%	96	431	+55.295%
2026-07-23	43.2700	43.2700	43.2700	43.2700	-8.713%	1	383	+40.975%
2026-07-22	46.5100	47.9000	46.5100	47.4000	+6.517%	92	382	+28.692%
2026-07-21	44.5000	44.5000	44.5000	44.5000	+1.251%	5	294	+37.079%
2026-07-20	43.9500	43.9500	43.9500	43.9500	-2.159%	3	299	+38.794%
2026-07-16	46.0000	46.0000	44.9200	44.9200	-12.266%	13	296	+35.797%
2026-07-15	48.4900	51.2000	48.4900	51.2000	+6.667%	11	285	+19.141%
2026-07-14	48.6100	48.6100	48.0000	48.0000	-5.882%	13	276	+27.083%
2026-07-13	53.0000	53.4700	50.4900	51.0000	-9.687%	16	265	+19.608%
2026-07-10	56.2500	56.6000	56.2500	56.4700	-4.093%	5	250	+8.022%
2026-07-09	58.8800	58.8800	58.8800	58.8800	+9.037%	1	245	+3.601%
2026-07-08	53.7500	54.0000	53.7500	54.0000	-8.428%	4	244	+12.963%
2026-07-02	58.9700	58.9700	58.9700	58.9700	-2.962%	1	241	+3.442%
2026-06-29	60.6000	60.7700	60.6000	60.7700	-15.421%	2	241	+0.378%
2026-06-24	71.8500	71.8500	71.8500	71.8500	-13.277%	1	243	-15.101%
2026-06-22	83.0000	83.0000	82.8500	82.8500	-13.201%	2	242	-26.373%
2026-06-16	95.3000	95.4500	95.3000	95.4500	-4.407%	2	242	-36.092%
2026-06-15	99.8500	99.8500	99.8500	99.8500	+12.634%	1	239	-38.908%
2026-06-12	91.6000	91.6000	88.6500	88.6500	-30.263%	2	239	-31.190%
2026-06-05	127.2900	127.2900	127.1200	127.1200	-6.838%	2	239	-52.014%
2026-06-04	136.4500	136.4500	136.4500	136.4500	+2.966%	1	237	-55.295%
2026-06-03	132.5200	132.5200	132.5200	132.5200	-9.660%	1	238	-53.969%
2026-06-02	146.6900	146.6900	146.6900	146.6900	-0.751%	1	239	-58.416%
2026-06-01	136.0000	147.8000	136.0000	147.8000	+21.766%	2	239	-58.728%
2026-05-29	121.3800	121.3800	121.3800	121.3800	+25.134%	1	239	-49.745%
2026-05-15	97.0000	97.0000	97.0000	97.0000	+2.450%	1	238	-37.113%
2026-05-14	94.6800	94.6800	94.6800	94.6800	+1.861%	1	239	-35.572%
2026-05-12	92.7500	92.9500	92.7500	92.9500	-6.752%	2	239	-34.373%
2026-05-11	99.6800	99.6800	99.6800	99.6800	+0.799%	1	239	-38.804%
2026-05-07	102.9100	102.9100	98.8900	98.8900	+9.878%	2	242	-38.315%
2026-05-04	90.0000	90.0000	90.0000	90.0000	+21.131%	2	242	-32.222%
2026-04-28	74.3000	74.3000	74.3000	74.3000	-6.364%	1	240	-17.900%
2026-04-24	79.3500	79.3500	79.3500	79.3500	-14.952%	2	239	-23.125%
2026-04-22	93.3500	93.3500	93.2000	93.3000	+5.150%	4	239	-34.620%
2026-04-21	91.0000	91.0000	88.7300	88.7300	-1.411%	3	240	-31.252%
2026-04-17	90.0000	90.0000	90.0000	90.0000	+4.167%	2	240	-32.222%
2026-04-16	86.4000	86.4000	86.4000	86.4000	+9.714%	1	242	-29.398%
2026-04-15	79.7500	80.3000	78.7500	78.7500	+7.494%	22	243	-22.540%
2026-04-14	74.0000	74.6700	73.2600	73.2600	+10.331%	5	243	-16.735%
2026-04-13	57.8500	66.4000	57.8500	66.4000	+28.433%	10	240	-8.133%
2026-04-10	51.5000	53.0000	51.5000	51.7000	-1.185%	9	243	+17.988%
2026-04-09	55.0000	55.0000	52.3200	52.3200	-6.904%	2	241	+16.590%
2026-04-08	57.1500	57.2000	56.2000	56.2000	-2.447%	21	239	+8.541%
2026-04-06	57.6000	57.6100	57.6000	57.6100	+10.788%	6	249	+5.884%
2026-03-30	52.0000	52.0000	52.0000	52.0000	-2.585%	1	252	+17.308%
2026-03-27	53.3800	53.3800	53.3800	53.3800	-8.721%	1	252	+14.275%
2026-03-25	58.4800	58.4800	58.4800	58.4800	-7.615%	1	251	+4.309%
2026-03-20	63.3000	63.3000	63.3000	63.3000	-5.565%	2	252	-3.633%
2026-03-17	67.0300	67.0300	67.0300	67.0300	+0.269%	4	252	-8.996%
2026-03-16	67.0500	67.0500	66.8500	66.8500	-1.604%	2	252	-8.751%
2026-03-13	67.9400	67.9400	67.9400	67.9400	-4.592%	2	250	-10.215%
2026-03-12	71.0000	71.2100	71.0000	71.2100	-2.918%	201	252	-14.338%
2026-03-11	76.9500	76.9500	73.3000	73.3500	+14.163%	3	51	-16.837%
2026-03-10	64.2500	64.2500	64.2500	64.2500	-7.554%	1	52	-5.058%
2026-03-06	69.6000	70.1300	69.5000	69.5000	+3.980%	7	52	-12.230%
2026-03-05	66.8400	66.8400	66.8400	66.8400	+12.223%	1	48	-8.737%
2026-03-03	59.5600	59.5600	59.5600	59.5600	+4.217%	1	49	+2.418%
2026-02-27	58.2800	58.2800	57.1500	57.1500	-8.340%	2	49	+6.737%
2026-02-26	62.3500	62.3500	62.3500	62.3500	+6.581%	1	49	-2.165%
2026-02-23	58.5000	58.5000	58.5000	58.5000	-4.723%	2	49	+4.274%
2026-02-20	61.4000	61.4500	61.4000	61.4000	-6.659%	4	49	-0.651%
2026-02-17	65.7800	65.7800	65.7800	65.7800	-7.612%	1	47	-7.267%
2026-02-13	71.2000	71.2000	71.2000	71.2000	+7.879%	3	50	-14.326%
2026-02-12	69.1200	69.1200	66.0000	66.0000	-4.209%	4	50	-7.576%
2026-02-11	66.3000	68.9000	66.3000	68.9000	-6.589%	10	47	-11.466%
2026-02-10	73.7600	73.7600	73.7600	73.7600	+4.937%	1	42	-17.299%
2026-02-09	70.2900	70.2900	70.2900	70.2900	+24.916%	1	42	-13.217%
2026-02-06	55.7500	56.2700	55.7500	56.2700	+7.345%	12	41	+8.406%
2026-02-05	58.5300	58.5300	52.4200	52.4200	-10.607%	9	44	+16.368%
2026-02-04	63.5000	63.9500	58.6400	58.6400	-11.473%	5	42	+4.025%
2026-02-03	66.7500	66.7500	65.6100	66.2400	-9.508%	12	41	-7.911%
2026-02-02	77.9500	78.4500	73.0500	73.2000	-7.552%	30	37	-16.667%
2026-01-21	79.1800	79.1800	79.1800	79.1800	-18.118%	1	22	-22.960%
2026-01-16	96.5000	96.7000	96.5000	96.7000	-1.327%	2	22	-36.918%
2026-01-15	98.0000	98.0000	98.0000	98.0000	+3.441%	1	22	-37.755%
2026-01-08	94.7400	94.7400	94.7400	94.7400	-5.825%	2	21	-35.613%
2025-12-30	100.6200	100.6200	100.6000	100.6000	+1.156%	2	19	-39.364%
2025-12-23	99.5000	99.5000	99.4500	99.4500	+15.478%	2	19	-38.663%
2025-12-17	85.0000	86.1200	84.5200	86.1200	-4.205%	7	18	-29.169%
2025-12-15	89.7500	89.9000	89.7500	89.9000	-6.061%	2	11	-32.147%
2025-12-12	95.7500	95.7500	95.7000	95.7000	-3.431%	2	11	-36.259%
2025-12-11	99.4000	99.4000	93.2800	99.1000	-9.232%	15	10	-38.446%
2025-11-26	109.1800	109.1800	109.1800	109.1800	0.000%	1	0	-44.129%