Dark

ORCL20280121C120
ORCL Jan 21 2028 120.00 Call (ORCL280121C00120000)
option OPRA

EOD

Aug 27, 2026

56.65+1.143%(+0.64)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	58.5000	58.5000	56.6500	56.6500	+1.143%	4	937	0.000%
2026-08-26	58.4400	58.4400	56.0100	56.0100	+4.692%	9	933	+1.143%
2026-08-25	54.3100	54.3100	53.0400	53.5000	+2.885%	5	930	+5.888%
2026-08-24	52.0000	52.0000	52.0000	52.0000	-7.473%	1	930	+8.942%
2026-08-21	55.5000	56.3800	55.5000	56.2000	+8.077%	22	929	+0.801%
2026-08-20	52.0700	52.0700	52.0000	52.0000	-3.882%	9	948	+8.942%
2026-08-19	52.0000	54.2500	49.9500	54.1000	+1.027%	11	939	+4.713%
2026-08-18	53.5500	53.5500	53.5500	53.5500	-6.870%	1	930	+5.789%
2026-08-17	57.3700	57.5000	57.0000	57.5000	-1.709%	7	929	-1.478%
2026-08-14	60.0000	60.0000	58.5000	58.5000	-7.437%	11	925	-3.162%
2026-08-13	63.3900	66.5000	62.2800	63.2000	+1.201%	59	923	-10.364%
2026-08-12	62.0000	63.7500	61.4200	62.4500	+11.918%	17	934	-9.287%
2026-08-11	57.8500	57.9000	55.8000	55.8000	-9.985%	15	943	+1.523%
2026-08-10	59.4500	62.0000	59.0500	61.9900	+5.641%	19	932	-8.614%
2026-08-07	58.1000	58.9000	58.1000	58.6800	+4.506%	13	921	-3.459%
2026-08-05	56.9300	57.6100	56.1500	56.1500	-6.292%	46	922	+0.890%
2026-08-04	57.3600	60.5500	56.4000	59.9200	+5.123%	35	922	-5.457%
2026-08-03	49.0000	57.0000	49.0000	57.0000	+22.713%	46	928	-0.614%
2026-07-31	49.9900	49.9900	45.0000	46.4500	+1.375%	11	942	+21.959%
2026-07-30	43.6000	46.2800	42.4000	45.8200	+14.550%	39	946	+23.636%
2026-07-29	38.9500	41.9500	38.5000	40.0000	-3.614%	22	949	+41.625%
2026-07-28	38.7000	41.5000	37.5000	41.5000	+2.091%	31	938	+36.506%
2026-07-27	41.2000	42.0000	40.5000	40.6500	+8.400%	20	924	+39.360%
2026-07-24	41.9000	41.9000	37.5000	37.5000	-9.530%	147	912	+51.067%
2026-07-23	42.5000	42.7000	41.0500	41.4500	-7.889%	33	791	+36.671%
2026-07-22	45.0000	45.5000	44.3500	45.0000	0.000%	139	772	+25.889%
2026-07-21	42.5000	45.2500	42.5000	45.0000	+6.888%	32	719	+25.889%
2026-07-20	43.5000	43.5000	40.0000	42.1000	-4.318%	123	702	+34.561%
2026-07-17	42.6000	45.6000	42.0600	44.0000	+2.373%	41	630	+28.750%
2026-07-16	46.5000	46.5000	42.3300	42.9800	-10.121%	46	636	+31.805%
2026-07-15	47.8400	49.3100	47.8200	47.8200	+3.283%	20	632	+18.465%
2026-07-14	48.0000	48.0000	45.3000	46.3000	-6.085%	26	632	+22.354%
2026-07-13	50.6600	51.5000	49.3000	49.3000	-8.754%	20	627	+14.909%
2026-07-10	55.1400	55.1400	54.0300	54.0300	-3.964%	4	613	+4.849%
2026-07-09	56.3000	56.3000	55.9900	56.2600	+8.255%	21	613	+0.693%
2026-07-08	53.0000	53.6500	51.6700	51.9700	-3.149%	5	612	+9.005%
2026-07-07	52.3700	54.1800	52.3700	53.6600	-2.878%	8	612	+5.572%
2026-07-06	56.0000	56.1500	55.0000	55.2500	+4.680%	29	608	+2.534%
2026-07-02	56.1000	56.1000	52.0000	52.7800	-4.211%	15	584	+7.332%
2026-07-01	56.2000	56.5500	55.0000	55.1000	-4.836%	8	584	+2.813%
2026-06-30	57.9000	57.9000	57.9000	57.9000	+1.047%	1	581	-2.159%
2026-06-29	59.3000	59.3000	57.3000	57.3000	-3.340%	8	581	-1.134%
2026-06-26	60.0000	61.0000	59.2800	59.2800	-4.047%	7	580	-4.437%
2026-06-25	61.5000	61.7800	61.5000	61.7800	-4.068%	3	581	-8.304%
2026-06-24	69.7500	69.7500	64.0000	64.4000	-17.298%	7	580	-12.034%
2026-06-23	77.8700	77.8700	77.8700	77.8700	-12.506%	2	579	-27.251%
2026-06-18	82.5500	89.0000	82.5500	89.0000	-2.252%	2	576	-36.348%
2026-06-17	91.0500	91.0500	91.0500	91.0500	+6.678%	1	576	-37.781%
2026-06-12	85.3500	85.3500	85.3500	85.3500	+6.687%	2	576	-33.626%
2026-06-11	81.5500	81.5500	80.0000	80.0000	-23.261%	3	576	-29.188%
2026-06-10	112.5400	112.5400	104.2500	104.2500	-8.392%	3	575	-45.659%
2026-06-08	113.9400	113.9400	113.8000	113.8000	-16.831%	20	573	-50.220%
2026-06-04	130.0000	136.8300	130.0000	136.8300	-2.264%	2	582	-58.598%
2026-06-02	140.0000	140.0000	140.0000	140.0000	-5.367%	1	584	-59.536%
2026-06-01	147.9400	147.9400	147.9400	147.9400	+20.276%	1	584	-61.707%
2026-05-29	116.9500	123.1000	116.9500	123.0000	+17.929%	17	584	-53.943%
2026-05-28	102.0000	104.3000	102.0000	104.3000	+7.470%	3	583	-45.686%
2026-05-26	96.0000	97.0500	96.0000	97.0500	+1.634%	4	584	-41.628%
2026-05-22	98.0000	98.0000	95.4900	95.4900	+6.147%	3	585	-40.674%
2026-05-18	89.9600	89.9600	89.9600	89.9600	-7.686%	1	586	-37.028%
2026-05-15	96.0000	97.4500	96.0000	97.4500	-2.159%	2	586	-41.868%
2026-05-14	90.5000	100.3100	90.5000	99.6000	+7.328%	3	586	-43.122%
2026-05-13	92.8000	92.8000	92.8000	92.8000	+8.792%	1	586	-38.955%
2026-05-12	90.2200	90.2200	85.3000	85.3000	-10.135%	8	586	-33.587%
2026-05-11	96.5200	98.1000	94.9200	94.9200	-3.859%	8	586	-40.318%
2026-05-08	98.7300	98.7300	98.7300	98.7300	-4.839%	6	592	-42.621%
2026-05-07	103.7500	103.7500	103.7500	103.7500	+9.684%	4	592	-45.398%
2026-05-06	94.6200	95.0800	94.5900	94.5900	+11.756%	12	592	-40.110%
2026-05-05	84.6400	84.6400	84.6400	84.6400	-0.424%	10	595	-33.069%
2026-05-04	82.4000	86.9000	82.4000	85.0000	+10.390%	16	585	-33.353%
2026-05-01	75.4000	78.7000	75.4000	77.0000	+11.352%	27	565	-26.429%
2026-04-29	68.1000	70.9500	68.1000	69.1500	-4.251%	37	565	-18.077%
2026-04-28	72.0000	72.2200	72.0000	72.2200	-6.813%	3	532	-21.559%
2026-04-27	75.1000	77.8000	75.1000	77.5000	-1.286%	3	532	-26.903%
2026-04-24	80.2500	80.2500	76.1700	78.5100	-9.079%	20	532	-27.844%
2026-04-22	86.3500	86.3500	86.3500	86.3500	+1.948%	1	537	-34.395%
2026-04-21	85.0000	86.5000	84.7000	84.7000	+4.594%	5	536	-33.117%
2026-04-20	78.0000	80.9800	78.0000	80.9800	-0.614%	42	536	-30.044%
2026-04-17	82.0000	82.0000	81.4800	81.4800	-1.535%	4	547	-30.474%
2026-04-16	80.5000	82.7500	79.5000	82.7500	+10.216%	10	549	-31.541%
2026-04-15	76.0000	76.0000	74.3800	75.0800	+8.231%	7	553	-24.547%
2026-04-14	73.8200	74.0000	69.3700	69.3700	+11.887%	33	558	-18.336%
2026-04-13	52.7200	62.0000	52.7200	62.0000	+25.633%	18	539	-8.629%
2026-04-10	48.8600	51.2200	47.6800	49.3500	+1.189%	49	541	+14.792%
2026-04-09	51.7200	52.1000	48.7700	48.7700	-9.518%	56	553	+16.157%
2026-04-08	53.8000	53.9000	53.8000	53.9000	+1.031%	20	503	+5.102%
2026-04-07	54.0600	54.0600	52.2000	53.3500	-4.305%	28	503	+6.186%
2026-04-02	55.7500	55.7500	55.7500	55.7500	-0.818%	1	496	+1.614%
2026-04-01	57.4500	57.4500	56.0000	56.2100	-0.601%	4	496	+0.783%
2026-03-31	55.9300	56.5500	55.9300	56.5500	+14.012%	4	494	+0.177%
2026-03-30	50.4700	51.6000	49.0000	49.6000	-3.596%	112	496	+14.214%
2026-03-27	51.3700	52.2700	51.3700	51.4500	-3.398%	17	404	+10.107%
2026-03-26	54.4300	54.4300	53.2600	53.2600	-5.450%	10	396	+6.365%
2026-03-25	56.4000	56.4000	56.3300	56.3300	-1.932%	11	392	+0.568%
2026-03-24	63.0500	63.0500	57.3900	57.4400	-5.913%	19	391	-1.375%
2026-03-23	61.0500	61.0500	61.0500	61.0500	+5.077%	1	387	-7.207%
2026-03-20	58.8100	59.9000	58.1000	58.1000	-7.307%	48	386	-2.496%
2026-03-19	62.6800	62.6800	62.6800	62.6800	-2.322%	2	419	-9.620%
2026-03-17	64.1700	64.1700	64.1700	64.1700	+1.422%	1	419	-11.719%
2026-03-16	63.2700	63.2700	63.2700	63.2700	+0.285%	1	418	-10.463%
2026-03-13	64.0000	64.0000	63.0900	63.0900	-5.836%	3	417	-10.208%
2026-03-12	68.2000	69.0300	67.0000	67.0000	-5.072%	223	414	-15.448%
2026-03-11	74.0000	75.0000	70.5800	70.5800	+15.705%	30	246	-19.736%
2026-03-10	61.0000	61.0000	59.4000	61.0000	-1.613%	22	274	-7.131%
2026-03-09	61.4200	62.0000	58.9900	62.0000	-6.711%	46	255	-8.629%
2026-03-06	63.4500	67.4200	63.4500	66.4600	+4.006%	12	241	-14.761%
2026-03-05	64.2600	64.8500	63.2500	63.9000	+1.995%	13	245	-11.346%
2026-03-04	62.6500	62.6500	62.6500	62.6500	+10.709%	1	235	-9.577%
2026-03-03	56.5900	56.5900	56.5900	56.5900	-4.731%	2	234	+0.106%
2026-03-02	59.4000	59.4000	59.4000	59.4000	+8.991%	1	232	-4.630%
2026-02-27	56.3400	56.3400	54.5000	54.5000	-10.729%	3	231	+3.945%
2026-02-25	62.7300	62.7300	60.1700	61.0500	+8.245%	62	189	-7.207%
2026-02-24	57.9700	57.9700	56.4000	56.4000	+5.519%	2	189	+0.443%
2026-02-23	55.5000	55.5000	52.3500	53.4500	-8.507%	12	188	+5.987%
2026-02-20	62.0000	62.2500	58.4200	58.4200	-11.391%	39	180	-3.030%
2026-02-19	65.9300	65.9300	65.9300	65.9300	+0.656%	1	168	-14.076%
2026-02-18	65.0000	65.6000	65.0000	65.5000	+3.476%	21	167	-13.511%
2026-02-17	63.5000	64.0200	63.3000	63.3000	-7.171%	10	186	-10.506%
2026-02-13	65.0000	69.6000	65.0000	68.1900	+7.572%	15	193	-16.923%
2026-02-12	63.3900	63.3900	63.3900	63.3900	-3.221%	1	193	-10.633%
2026-02-11	68.0000	68.7500	65.5000	65.5000	-7.092%	36	193	-13.511%
2026-02-10	68.4000	72.2000	68.4000	70.5000	+7.208%	10	218	-19.645%
2026-02-09	64.6000	68.1900	64.6000	65.7600	+22.230%	14	217	-13.853%
2026-02-06	54.2200	54.2200	53.5500	53.8000	+6.852%	7	204	+5.297%
2026-02-05	52.9000	53.0600	50.3500	50.3500	-11.744%	56	198	+12.512%
2026-02-04	59.3400	59.8700	57.0000	57.0500	-7.984%	22	174	-0.701%
2026-02-03	62.9200	63.9800	62.0000	62.0000	-12.243%	41	158	-8.629%
2026-02-02	75.2500	75.2500	70.6500	70.6500	+1.567%	7	140	-19.816%
2026-01-29	69.5600	69.5600	69.5600	69.5600	-13.483%	12	135	-18.560%
2026-01-27	80.4000	80.4000	80.4000	80.4000	+2.095%	1	135	-29.540%
2026-01-23	78.7500	78.7500	78.7500	78.7500	-4.949%	1	134	-28.063%
2026-01-22	82.5800	83.1500	82.5800	82.8500	+7.948%	5	133	-31.623%
2026-01-21	80.0000	80.0000	76.7500	76.7500	-9.748%	3	132	-26.189%
2026-01-20	86.7900	86.9000	85.0400	85.0400	-10.484%	25	129	-33.384%
2026-01-14	98.5000	98.5000	93.5300	95.0000	-10.165%	4	122	-40.368%
2026-01-12	106.0000	106.0000	105.7500	105.7500	+13.102%	16	122	-46.430%
2026-01-06	93.5000	93.5000	93.5000	93.5000	-0.743%	1	138	-39.412%
2026-01-05	94.2000	94.2000	94.2000	94.2000	-3.828%	1	139	-39.862%
2026-01-02	97.9500	97.9500	97.9500	97.9500	+1.136%	10	139	-42.164%
2025-12-29	96.8500	96.8500	96.8500	96.8500	-1.755%	1	137	-41.507%
2025-12-26	98.5800	98.5800	98.5800	98.5800	+3.496%	2	136	-42.534%
2025-12-23	95.2500	95.2500	95.2500	95.2500	+0.263%	1	136	-40.525%
2025-12-22	95.0000	95.0000	95.0000	95.0000	-0.440%	1	136	-40.368%
2025-12-19	96.0000	96.5000	95.4200	95.4200	+12.723%	18	136	-40.631%
2025-12-18	84.6500	84.6500	84.6500	84.6500	+3.929%	15	136	-33.077%
2025-12-17	85.4000	85.5000	81.4500	81.4500	-10.886%	35	125	-30.448%
2025-12-16	90.0000	91.4000	90.0000	91.4000	+2.882%	13	120	-38.020%
2025-12-15	87.0000	88.9000	87.0000	88.8400	-3.749%	24	110	-36.234%
2025-12-12	93.9400	94.0000	90.0000	92.3000	-8.223%	14	103	-38.624%
2025-12-11	93.5500	100.5700	93.5500	100.5700	-16.781%	13	92	-43.671%
2025-12-09	120.8500	120.8500	120.8500	120.8500	+1.726%	1	84	-53.124%
2025-12-08	118.8000	118.8000	118.8000	118.8000	+5.788%	2	83	-52.315%
2025-12-04	112.3000	112.3000	112.3000	112.3000	+10.369%	1	81	-49.555%
2025-12-02	101.7500	101.7500	101.7500	101.7500	-0.780%	1	81	-44.324%
2025-11-28	102.5500	102.5500	102.5500	102.5500	-3.510%	1	80	-44.759%
2025-11-26	104.2100	107.0000	104.2100	106.2800	+15.522%	4	80	-46.697%
2025-11-25	92.0000	92.0000	92.0000	92.0000	-8.956%	1	80	-38.424%
2025-11-21	100.0000	101.0500	97.3500	101.0500	-17.979%	12	80	-43.939%
2025-11-19	117.6900	126.6000	117.6900	123.2000	+1.860%	7	69	-54.018%
2025-11-18	121.0800	121.0800	120.8000	120.9500	+2.936%	3	69	-53.162%
2025-11-17	119.8000	119.8000	117.5000	117.5000	-5.524%	3	66	-51.787%
2025-11-14	115.8500	124.3700	115.6000	124.3700	+6.893%	7	64	-54.450%
2025-11-13	118.0000	118.7000	116.3500	116.3500	-6.920%	18	59	-51.311%
2025-11-12	130.0000	130.0000	125.0000	125.0000	-5.873%	13	43	-54.680%
2025-11-11	130.9000	132.8000	128.7500	132.8000	-2.532%	59	35	-57.342%
2025-11-10	140.7000	140.7000	136.2500	136.2500	0.000%	5	5	-58.422%