Dark

ORCL20280121C125
ORCL Jan 21 2028 125.00 Call (ORCL280121C00125000)
option OPRA

EOD

Aug 27, 2026

53.98-0.314%(-0.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	56.5000	56.5000	53.9800	53.9800	-0.314%	2	503	0.000%
2026-08-26	55.6300	55.6300	54.1500	54.1500	+5.105%	2	503	-0.314%
2026-08-25	51.5300	52.3400	51.1000	51.5200	-2.792%	10	504	+4.775%
2026-08-21	53.9700	53.9700	53.0000	53.0000	+7.071%	3	496	+1.849%
2026-08-20	49.5000	49.5000	49.5000	49.5000	+0.917%	1	493	+9.051%
2026-08-19	46.3500	49.0500	46.3500	49.0500	-5.998%	9	494	+10.051%
2026-08-18	52.1800	52.1800	52.1800	52.1800	-6.571%	2	493	+3.450%
2026-08-17	54.4400	55.8500	54.4400	55.8500	-2.903%	5	495	-3.348%
2026-08-14	62.0000	62.0000	57.5200	57.5200	-6.013%	48	499	-6.154%
2026-08-13	63.5000	63.5000	61.2000	61.2000	+3.030%	5	542	-11.797%
2026-08-12	55.5000	60.5000	55.5000	59.4000	+10.163%	13	547	-9.125%
2026-08-11	54.5000	56.5500	53.9200	53.9200	-8.610%	14	551	+0.111%
2026-08-10	57.5700	59.2000	57.5700	59.0000	+5.207%	23	552	-8.508%
2026-08-07	56.7600	56.8500	55.3100	56.0800	+2.467%	19	541	-3.745%
2026-08-06	54.7300	54.7300	54.7300	54.7300	-1.120%	1	526	-1.370%
2026-08-05	55.0800	55.9500	54.2500	55.3500	-2.895%	26	526	-2.475%
2026-08-04	55.0500	58.7000	55.0500	57.0000	+3.636%	17	524	-5.298%
2026-08-03	49.5000	55.0000	49.1000	55.0000	+22.222%	113	529	-1.855%
2026-07-31	46.3000	46.3000	42.5000	45.0000	+2.740%	29	561	+19.956%
2026-07-30	40.7500	44.2500	40.7500	43.8000	+11.280%	87	570	+23.242%
2026-07-29	38.0700	39.3600	38.0700	39.3600	-1.304%	6	573	+37.144%
2026-07-28	36.0900	39.8800	35.6500	39.8800	+1.735%	6	569	+35.356%
2026-07-27	39.2700	39.2700	39.2000	39.2000	+7.397%	2	570	+37.704%
2026-07-24	39.1500	39.1500	36.5000	36.5000	-7.006%	141	568	+47.890%
2026-07-23	41.8800	41.8800	39.2500	39.2500	-10.327%	19	538	+37.529%
2026-07-22	43.2900	43.7700	42.6000	43.7700	+1.039%	27	532	+23.326%
2026-07-21	41.8000	43.3200	41.8000	43.3200	+7.361%	109	512	+24.608%
2026-07-20	41.5000	41.5000	38.6000	40.3500	-5.570%	90	472	+33.779%
2026-07-17	39.8600	43.9300	39.8600	42.7300	+4.474%	128	428	+26.328%
2026-07-16	42.8000	42.8000	40.9000	40.9000	-12.345%	159	362	+31.980%
2026-07-15	44.2300	46.7000	44.0000	46.6600	+6.530%	19	253	+15.688%
2026-07-14	44.0000	44.5500	43.8000	43.8000	-6.987%	22	236	+23.242%
2026-07-13	48.6500	48.6500	47.0000	47.0900	-8.063%	6	217	+14.632%
2026-07-10	54.0000	54.0000	51.2200	51.2200	-3.938%	6	214	+5.389%
2026-07-09	51.0000	56.4600	51.0000	53.3200	+5.064%	21	210	+1.238%
2026-07-08	50.4700	51.1000	50.1300	50.7500	-2.404%	27	220	+6.365%
2026-07-07	49.0000	52.0000	49.0000	52.0000	-3.166%	15	223	+3.808%
2026-07-06	53.1700	53.7000	53.1700	53.7000	+7.400%	2	215	+0.521%
2026-07-02	54.0700	54.5600	50.0000	50.0000	-4.853%	11	207	+7.960%
2026-07-01	54.0000	54.0000	52.5500	52.5500	-5.740%	6	207	+2.721%
2026-06-30	54.5000	55.7500	54.5000	55.7500	-3.043%	2	202	-3.175%
2026-06-26	57.4000	57.5000	57.1300	57.5000	-2.211%	28	200	-6.122%
2026-06-25	60.0000	60.0000	58.6700	58.8000	-8.978%	3	200	-8.197%
2026-06-24	64.8900	64.8900	64.6000	64.6000	-6.715%	20	198	-16.440%
2026-06-23	69.2500	69.2500	69.2500	69.2500	-21.751%	2	189	-22.051%
2026-06-16	88.5000	88.5000	88.5000	88.5000	-3.804%	1	187	-39.006%
2026-06-15	93.5000	93.5000	92.0000	92.0000	+9.199%	4	187	-41.326%
2026-06-12	84.2500	84.2500	84.2500	84.2500	+4.658%	1	187	-35.929%
2026-06-11	82.0000	82.0000	78.4300	80.5000	-39.015%	3	187	-32.944%
2026-06-04	132.0000	132.0000	132.0000	132.0000	-6.297%	1	185	-59.106%
2026-06-02	140.0000	140.8700	140.0000	140.8700	-1.833%	6	186	-61.681%
2026-06-01	134.2500	143.5000	134.2500	143.5000	+25.811%	10	186	-62.383%
2026-05-29	114.0200	114.0600	114.0200	114.0600	+11.845%	5	186	-52.674%
2026-05-28	101.4000	101.9800	101.4000	101.9800	+12.004%	6	191	-47.068%
2026-05-21	91.0500	91.0500	91.0500	91.0500	+6.554%	1	186	-40.714%
2026-05-20	85.4500	85.4500	85.4500	85.4500	-8.551%	1	186	-36.829%
2026-05-11	93.4400	93.4400	93.4400	93.4400	+1.016%	1	187	-42.230%
2026-05-06	92.5000	92.5000	92.5000	92.5000	+13.497%	3	187	-41.643%
2026-05-05	81.5000	81.5000	81.5000	81.5000	-0.791%	1	190	-33.767%
2026-05-04	80.2500	82.9500	80.2500	82.1500	+9.533%	13	191	-34.291%
2026-05-01	75.0000	75.0000	75.0000	75.0000	+12.562%	2	199	-28.027%
2026-04-30	68.0800	68.0800	66.6300	66.6300	+0.015%	2	199	-18.985%
2026-04-29	66.6200	66.6200	66.6200	66.6200	-0.937%	6	198	-18.973%
2026-04-28	67.2500	67.2500	67.2500	67.2500	-22.967%	1	198	-19.732%
2026-04-22	87.3000	87.3000	87.3000	87.3000	+5.818%	1	198	-38.167%
2026-04-21	81.2500	82.5000	81.2500	82.5000	+9.272%	2	197	-34.570%
2026-04-20	75.5000	75.5000	75.5000	75.5000	-3.453%	1	199	-28.503%
2026-04-17	81.2000	81.2000	78.2000	78.2000	-0.572%	2	200	-30.972%
2026-04-16	81.0000	81.0000	78.6500	78.6500	+10.386%	6	201	-31.367%
2026-04-15	73.5000	74.2500	71.2500	71.2500	+25.551%	22	201	-24.239%
2026-04-13	53.2300	56.7500	53.2300	56.7500	+19.474%	12	213	-4.881%
2026-04-10	47.6100	47.6100	47.5000	47.5000	-2.564%	21	221	+13.642%
2026-04-09	48.7500	48.7500	48.7500	48.7500	-9.099%	1	201	+10.728%
2026-04-08	53.6300	53.6300	53.6300	53.6300	+7.691%	1	200	+0.653%
2026-04-07	51.5000	51.5000	49.8000	49.8000	-5.949%	2	201	+8.394%
2026-04-01	52.9500	52.9500	52.9500	52.9500	+0.398%	1	201	+1.945%
2026-03-31	53.0000	53.0000	52.7400	52.7400	+9.487%	13	201	+2.351%
2026-03-30	48.1700	48.1700	48.1700	48.1700	-2.785%	10	193	+12.061%
2026-03-27	50.0000	50.0000	49.5500	49.5500	-9.909%	6	183	+8.940%
2026-03-25	55.0000	55.0000	55.0000	55.0000	-0.740%	1	177	-1.855%
2026-03-24	55.4100	55.4100	55.4100	55.4100	-8.564%	1	178	-2.581%
2026-03-19	60.6000	60.6000	60.6000	60.6000	+1.849%	1	178	-10.924%
2026-03-18	59.5000	59.5000	59.5000	59.5000	-2.219%	1	179	-9.277%
2026-03-16	60.8500	60.8500	60.8500	60.8500	+0.462%	5	179	-11.290%
2026-03-13	60.5700	60.5700	60.5700	60.5700	-7.948%	1	184	-10.880%
2026-03-12	67.1400	67.1400	65.8000	65.8000	-4.151%	2	184	-17.964%
2026-03-11	71.5500	71.5500	68.6500	68.6500	+9.665%	3	184	-21.369%
2026-03-06	62.6000	62.6000	62.6000	62.6000	-1.572%	4	184	-13.770%
2026-03-05	63.6000	63.6000	63.6000	63.6000	+7.705%	4	184	-15.126%
2026-03-03	57.0000	59.0500	57.0000	59.0500	+12.798%	3	188	-8.586%
2026-02-27	52.3500	52.3500	52.3500	52.3500	-9.664%	1	190	+3.114%
2026-02-26	57.9500	57.9500	57.9500	57.9500	+6.330%	1	189	-6.851%
2026-02-24	51.0000	54.9900	51.0000	54.5000	+7.178%	10	190	-0.954%
2026-02-23	51.0000	51.0000	49.8900	50.8500	-15.250%	13	183	+6.155%
2026-02-20	60.0000	60.0000	60.0000	60.0000	-0.596%	1	175	-10.033%
2026-02-17	60.5000	62.5500	60.3600	60.3600	-7.224%	31	175	-10.570%
2026-02-09	61.8000	65.1300	61.8000	65.0600	+28.425%	7	156	-17.030%
2026-02-06	50.6600	50.6600	50.6600	50.6600	+4.669%	1	152	+6.553%
2026-02-05	50.6500	50.6500	47.9100	48.4000	-11.160%	49	153	+11.529%
2026-02-04	56.7300	56.7300	54.1500	54.4800	-9.276%	8	158	-0.918%
2026-02-03	63.0000	63.4000	60.0400	60.0500	-12.400%	30	158	-10.108%
2026-02-02	70.0000	72.4000	68.5500	68.5500	-1.367%	9	144	-21.255%
2026-01-30	69.1600	69.5000	67.6200	69.5000	-4.138%	34	138	-22.331%
2026-01-29	69.2500	72.5000	68.9200	72.5000	-10.372%	19	118	-25.545%
2026-01-28	80.8900	80.8900	80.8900	80.8900	+1.366%	1	103	-33.267%
2026-01-26	79.8000	79.8000	79.8000	79.8000	+1.205%	1	103	-32.356%
2026-01-23	78.7000	79.0000	78.3500	78.8500	+0.063%	4	102	-31.541%
2026-01-22	80.6500	80.6500	78.8000	78.8000	+3.141%	2	102	-31.497%
2026-01-21	75.5000	76.5000	75.2000	76.4000	-17.584%	42	103	-29.346%
2026-01-14	92.3500	92.7000	92.3500	92.7000	-9.799%	2	82	-41.769%
2026-01-12	102.7700	102.7700	102.7700	102.7700	+17.077%	1	82	-47.475%
2026-01-08	87.4500	87.7800	87.1500	87.7800	-6.716%	3	82	-38.505%
2025-12-31	94.1000	94.1000	94.1000	94.1000	-1.775%	1	82	-42.635%
2025-12-30	95.8000	95.8000	95.8000	95.8000	-0.571%	2	82	-43.653%
2025-12-26	96.3500	96.3500	96.3500	96.3500	+3.770%	1	82	-43.975%
2025-12-19	92.8500	92.8500	92.8500	92.8500	+15.199%	2	83	-41.863%
2025-12-18	80.5000	80.6000	80.5000	80.6000	-7.410%	10	83	-33.027%
2025-12-16	87.0500	87.0500	87.0500	87.0500	-3.062%	1	83	-37.990%
2025-12-12	90.7000	90.7000	88.9400	89.8000	-7.566%	22	83	-39.889%
2025-12-11	92.0300	97.9000	92.0300	97.1500	-2.313%	8	71	-44.436%
2025-11-28	99.4500	99.4500	99.4500	99.4500	+2.600%	10	69	-45.721%
2025-11-21	96.9300	96.9300	96.9300	96.9300	-17.005%	2	59	-44.310%
2025-11-13	116.7900	116.7900	116.7900	116.7900	-4.113%	5	59	-53.780%
2025-11-12	124.4000	124.5400	121.6500	121.8000	-3.333%	20	54	-55.681%
2025-11-11	126.9000	126.9500	126.0000	126.0000	-1.254%	13	33	-57.159%
2025-11-07	129.4500	129.8800	127.6000	127.6000	0.000%	33	33	-57.696%