Dark

ORCL20280121C130
ORCL Jan 21 2028 130.00 Call (ORCL280121C00130000)
option OPRA

EOD

Aug 27, 2026

53.33+2.479%(+1.29)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	53.3000	53.3300	53.3000	53.3300	+2.479%	4	1,458	0.000%
2026-08-26	52.0000	52.0400	51.5500	52.0400	+5.195%	4	1,458	+2.479%
2026-08-24	48.3000	49.4700	48.3000	49.4700	-3.379%	4	1,458	+7.803%
2026-08-21	52.0000	52.0000	51.0500	51.2000	+6.889%	4	1,460	+4.160%
2026-08-20	48.7000	51.0000	47.9000	47.9000	-2.045%	7	1,461	+11.336%
2026-08-19	49.5000	50.4800	44.9000	48.9000	-2.434%	22	1,461	+9.059%
2026-08-18	49.4600	50.3000	49.3000	50.1200	-4.715%	6	1,450	+6.405%
2026-08-17	54.2000	54.2000	51.0000	52.6000	-2.952%	47	1,455	+1.388%
2026-08-14	57.0200	57.0200	54.2000	54.2000	-9.365%	4	1,469	-1.605%
2026-08-13	58.7900	61.3600	57.9500	59.8000	+2.573%	31	1,469	-10.819%
2026-08-12	57.3000	58.3000	54.6500	58.3000	+12.115%	43	1,472	-8.525%
2026-08-11	55.5000	55.5000	52.0000	52.0000	-9.408%	20	1,494	+2.558%
2026-08-10	56.8500	57.8600	55.3000	57.4000	+5.340%	124	1,491	-7.091%
2026-08-07	54.0000	55.0000	51.6000	54.4900	+3.162%	43	1,509	-2.129%
2026-08-06	49.6500	53.7000	49.6500	52.8200	-0.808%	11	1,517	+0.966%
2026-08-05	53.4100	54.0000	52.3000	53.2500	-2.473%	39	1,513	+0.150%
2026-08-04	53.6000	56.7600	51.4500	54.6000	+4.538%	47	1,542	-2.326%
2026-08-03	45.9000	52.2300	45.9000	52.2300	+20.903%	98	1,563	+2.106%
2026-07-31	45.0000	45.1900	41.4200	43.2000	+2.906%	149	1,572	+23.449%
2026-07-30	39.2200	42.3000	39.1000	41.9800	+10.039%	152	1,448	+27.037%
2026-07-29	36.7000	38.1500	35.0000	38.1500	+0.263%	53	1,427	+39.790%
2026-07-28	36.9000	38.3000	36.9000	38.0500	+2.285%	12	1,416	+40.158%
2026-07-27	38.0000	38.5500	37.0000	37.2000	+4.348%	26	1,407	+43.360%
2026-07-24	35.0000	36.8500	34.5000	35.6500	-6.160%	61	1,391	+49.593%
2026-07-23	40.0000	40.0000	37.5000	37.9900	-7.296%	14	1,364	+40.379%
2026-07-22	42.0000	42.4000	40.9800	40.9800	-3.463%	32	1,362	+30.137%
2026-07-21	40.6100	42.4500	40.5200	42.4500	+10.576%	266	1,358	+25.630%
2026-07-20	39.0600	40.0000	36.5000	38.3900	-6.820%	83	1,169	+38.916%
2026-07-17	37.9000	42.0300	37.9000	41.2000	+4.304%	148	1,112	+29.442%
2026-07-16	41.0000	41.2400	38.7000	39.5000	-12.222%	905	1,120	+35.013%
2026-07-15	43.0000	45.3000	43.0000	45.0000	+7.656%	43	555	+18.511%
2026-07-14	43.7100	43.7100	41.5000	41.8000	-6.067%	57	525	+27.584%
2026-07-13	48.1300	48.1300	44.3800	44.5000	-10.982%	119	485	+19.843%
2026-07-10	50.2100	50.2100	49.9900	49.9900	-3.810%	3	388	+6.681%
2026-07-09	52.0000	55.0000	51.7000	51.9700	+7.044%	25	386	+2.617%
2026-07-08	49.0000	49.0000	47.1500	48.5500	-2.549%	14	390	+9.846%
2026-07-07	52.4000	52.4000	46.9500	49.8200	-2.695%	70	378	+7.045%
2026-07-06	51.6600	51.6600	49.8500	51.2000	+2.811%	10	337	+4.160%
2026-07-02	48.7000	50.0500	47.8000	49.8000	-0.400%	94	247	+7.088%
2026-07-01	52.5000	52.5000	50.0000	50.0000	-6.890%	25	247	+6.660%
2026-06-30	52.0000	53.7000	51.5000	53.7000	-0.556%	4	243	-0.689%
2026-06-29	54.2500	54.2500	54.0000	54.0000	-3.571%	3	240	-1.241%
2026-06-25	56.0000	56.0000	56.0000	56.0000	-7.591%	3	239	-4.768%
2026-06-24	60.6000	60.6000	60.6000	60.6000	-8.790%	1	236	-11.997%
2026-06-23	71.1400	71.1400	66.4400	66.4400	-19.467%	2	235	-19.732%
2026-06-17	85.4000	85.4000	82.5000	82.5000	-7.355%	2	235	-35.358%
2026-06-15	89.0500	89.0500	89.0500	89.0500	+10.142%	1	235	-40.112%
2026-06-11	77.6400	80.8500	77.6400	80.8500	-19.174%	3	235	-34.038%
2026-06-10	100.0300	100.0300	100.0300	100.0300	-6.339%	2	235	-46.686%
2026-06-08	106.2400	106.8000	106.2400	106.8000	-8.192%	7	235	-50.066%
2026-06-05	116.3300	116.3300	116.3300	116.3300	-14.375%	1	240	-54.156%
2026-06-02	137.5700	138.9100	132.8000	135.8600	-4.358%	6	239	-60.746%
2026-06-01	125.7400	142.0500	125.7400	142.0500	+21.722%	9	240	-62.457%
2026-05-29	111.0000	116.7000	111.0000	116.7000	+18.997%	6	244	-54.302%
2026-05-28	98.0000	98.5700	97.9700	98.0700	+15.052%	44	248	-45.620%
2026-05-21	85.2400	85.2400	85.2400	85.2400	+2.910%	1	252	-37.435%
2026-05-19	83.9000	83.9000	82.8300	82.8300	-11.412%	2	252	-35.615%
2026-05-14	93.5000	93.5000	93.5000	93.5000	+8.305%	1	254	-42.963%
2026-05-13	86.3300	86.3300	86.3300	86.3300	-4.428%	10	259	-38.225%
2026-05-11	88.9000	90.3300	88.9000	90.3300	-2.557%	6	259	-40.961%
2026-05-08	93.0000	93.0000	92.7000	92.7000	-0.909%	2	258	-42.470%
2026-05-07	93.5500	93.5500	93.5500	93.5500	+4.947%	1	260	-42.993%
2026-05-06	85.7400	89.1400	85.7400	89.1400	+9.509%	12	261	-40.173%
2026-05-05	77.6800	81.4000	77.6800	81.4000	+2.429%	29	270	-34.484%
2026-05-04	76.7000	80.0000	76.7000	79.4700	+10.222%	4	282	-32.893%
2026-05-01	72.1000	72.1000	72.1000	72.1000	+13.902%	1	283	-26.033%
2026-04-30	63.3000	63.3000	63.3000	63.3000	-0.095%	2	283	-15.750%
2026-04-29	63.3600	63.3600	63.3600	63.3600	-5.714%	1	285	-15.830%
2026-04-28	64.7000	67.6300	64.7000	67.2000	-6.964%	7	284	-20.640%
2026-04-27	72.2300	72.2300	72.2300	72.2300	-1.001%	3	283	-26.166%
2026-04-24	72.7000	73.0100	72.1500	72.9600	-3.159%	25	280	-26.905%
2026-04-23	74.8000	77.0300	74.4500	75.3400	-10.998%	14	264	-29.214%
2026-04-22	84.2000	84.6500	83.9600	84.6500	+6.478%	19	269	-36.999%
2026-04-21	77.5000	81.7500	77.5000	79.5000	+5.929%	4	284	-32.918%
2026-04-20	75.2900	75.2900	73.2400	75.0500	+3.403%	7	284	-28.941%
2026-04-17	78.5500	78.5500	72.5800	72.5800	-4.374%	7	284	-26.522%
2026-04-16	78.0800	78.0800	75.8500	75.9000	+7.583%	11	289	-29.736%
2026-04-15	69.0300	72.0000	69.0300	70.5500	+7.546%	14	296	-24.408%
2026-04-14	68.0000	68.0000	64.6300	65.6000	+14.786%	9	296	-18.704%
2026-04-13	48.4500	57.8500	48.4500	57.1500	+26.578%	14	290	-6.684%
2026-04-10	44.9500	47.2000	44.9500	45.1500	+1.233%	8	285	+18.117%
2026-04-09	46.4500	46.5600	43.7500	44.6000	-11.226%	12	284	+19.574%
2026-04-08	48.9000	50.2400	48.9000	50.2400	+4.995%	8	281	+6.150%
2026-04-07	49.0000	49.0000	47.3600	47.8500	-5.640%	7	277	+11.452%
2026-04-02	47.9500	50.7100	47.6300	50.7100	-0.569%	3	275	+5.167%
2026-04-01	51.0000	51.0000	50.5000	51.0000	-1.449%	11	275	+4.569%
2026-03-31	49.1200	51.7500	49.1200	51.7500	+14.238%	3	271	+3.053%
2026-03-30	47.1500	47.1500	45.3000	45.3000	-3.184%	2	272	+17.726%
2026-03-27	46.4000	47.6000	46.4000	46.7900	-5.245%	4	272	+13.977%
2026-03-26	50.0000	50.0000	49.3800	49.3800	-4.117%	4	268	+7.999%
2026-03-25	51.5000	51.5000	51.5000	51.5000	-0.962%	1	267	+3.553%
2026-03-24	52.8200	53.6900	52.0000	52.0000	-9.518%	9	266	+2.558%
2026-03-23	57.4500	57.4800	57.4500	57.4700	+7.521%	12	264	-7.204%
2026-03-20	55.0000	55.0000	53.4400	53.4500	-0.093%	7	262	-0.225%
2026-03-19	53.5000	53.5000	53.5000	53.5000	-7.599%	1	262	-0.318%
2026-03-17	57.9000	57.9000	57.9000	57.9000	-6.808%	1	262	-7.893%
2026-03-12	64.6000	64.6000	61.9500	62.1300	-3.674%	9	261	-14.164%
2026-03-11	71.5500	71.5500	64.1500	64.5000	+16.133%	28	261	-17.318%
2026-03-10	56.2500	56.2500	55.0000	55.5400	-1.838%	52	284	-3.979%
2026-03-09	54.6800	56.7000	54.6800	56.5800	-4.908%	15	276	-5.744%
2026-03-06	62.0800	62.0800	59.5000	59.5000	+1.536%	7	278	-10.370%
2026-03-05	60.0000	60.0000	58.4000	58.6000	+1.296%	14	279	-8.993%
2026-03-04	57.8500	57.8500	57.8500	57.8500	+2.028%	1	268	-7.813%
2026-03-03	56.7000	56.7000	56.7000	56.7000	+3.091%	1	269	-5.944%
2026-03-02	52.7000	55.2500	52.7000	55.0000	+7.843%	29	269	-3.036%
2026-02-27	50.4000	51.0000	50.1500	51.0000	-8.520%	4	249	+4.569%
2026-02-26	53.5000	55.7500	53.5000	55.7500	+1.088%	2	249	-4.341%
2026-02-25	57.2100	57.2100	55.1500	55.1500	+3.374%	2	246	-3.300%
2026-02-24	51.9000	53.3500	51.9000	53.3500	+9.548%	2	246	-0.037%
2026-02-23	48.4500	48.7000	47.5500	48.7000	-9.815%	9	246	+9.507%
2026-02-20	55.2500	55.3700	54.0000	54.0000	-11.374%	50	250	-1.241%
2026-02-19	60.9300	60.9300	60.9300	60.9300	+2.835%	1	221	-12.473%
2026-02-18	56.8500	59.2500	56.8500	59.2500	+0.937%	2	221	-9.992%
2026-02-17	58.5000	59.1000	58.5000	58.7000	-3.167%	3	223	-9.148%
2026-02-12	61.7200	61.7200	57.0000	60.6200	-7.238%	4	222	-12.026%
2026-02-10	65.3500	65.3500	65.3500	65.3500	+7.572%	5	220	-18.393%
2026-02-09	60.0000	63.0000	59.7000	60.7500	+22.505%	30	218	-12.214%
2026-02-06	49.7500	50.0000	48.5500	49.5900	+8.989%	20	232	+7.542%
2026-02-05	50.0000	50.4500	45.5000	45.5000	-15.270%	53	224	+17.209%
2026-02-04	53.5300	55.5800	53.0000	53.7000	-5.789%	9	184	-0.689%
2026-02-03	60.1200	60.1200	57.0000	57.0000	-12.308%	17	179	-6.439%
2026-02-02	70.0000	70.0000	65.0000	65.0000	-1.111%	96	188	-17.954%
2026-01-30	67.4200	68.5000	65.7300	65.7300	-0.469%	28	142	-18.865%
2026-01-29	68.0100	68.0100	64.6200	66.0400	-10.672%	11	136	-19.246%
2026-01-28	72.0000	73.9300	72.0000	73.9300	+0.108%	2	127	-27.864%
2026-01-27	74.8000	75.4500	73.8500	73.8500	-9.420%	7	126	-27.786%
2026-01-26	80.9300	81.5300	80.9300	81.5300	+11.076%	2	125	-34.588%
2026-01-21	75.1000	75.1000	73.4000	73.4000	-7.265%	20	123	-27.343%
2026-01-20	81.7000	81.7000	79.1500	79.1500	-8.603%	36	116	-32.622%
2026-01-15	88.7100	88.7100	86.6000	86.6000	-1.647%	3	80	-38.418%
2026-01-14	90.0500	90.0500	88.0500	88.0500	-11.285%	3	79	-39.432%
2026-01-12	99.5000	99.5000	99.2500	99.2500	+10.770%	3	77	-46.267%
2026-01-09	89.6000	89.6000	89.6000	89.6000	+1.703%	1	78	-40.480%
2026-01-05	88.5000	88.5000	88.1000	88.1000	-3.187%	6	73	-39.467%
2025-12-31	91.0000	91.0000	91.0000	91.0000	-2.077%	1	73	-41.396%
2025-12-26	92.9300	92.9300	92.9300	92.9300	+5.411%	1	73	-42.613%
2025-12-23	88.1600	88.1600	88.1600	88.1600	-5.711%	1	74	-39.508%
2025-12-22	91.0000	93.5000	91.0000	93.5000	+6.371%	5	75	-42.963%
2025-12-19	87.9000	87.9000	87.9000	87.9000	+13.522%	1	75	-39.329%
2025-12-18	81.3200	81.3200	77.0000	77.4300	+1.308%	14	75	-31.125%
2025-12-17	76.9000	77.5000	76.4300	76.4300	-8.903%	3	63	-30.224%
2025-12-16	84.6500	84.6500	83.9000	83.9000	+4.875%	2	61	-36.436%
2025-12-15	80.0000	80.0000	80.0000	80.0000	-7.834%	1	59	-33.338%
2025-12-12	88.0600	88.0600	86.3500	86.8000	-2.109%	50	58	-38.560%
2025-12-11	85.5000	88.6700	85.5000	88.6700	-18.201%	14	31	-39.856%
2025-12-05	109.8900	109.8900	108.4000	108.4000	+12.215%	6	20	-50.803%
2025-12-03	96.6000	96.6000	96.6000	96.6000	-0.719%	1	19	-44.793%
2025-12-01	97.3000	97.3000	97.3000	97.3000	+0.309%	10	19	-45.190%
2025-11-28	97.0000	97.0000	97.0000	97.0000	-4.433%	10	19	-45.021%
2025-11-26	101.5000	101.5000	101.5000	101.5000	+7.979%	5	14	-47.458%
2025-11-21	94.9000	94.9000	94.0000	94.0000	-15.193%	2	14	-43.266%
2025-11-14	110.8400	110.8400	110.8400	110.8400	+0.344%	1	14	-51.886%
2025-11-13	110.4600	110.4600	110.4600	110.4600	-10.883%	2	13	-51.720%
2025-11-11	124.3000	124.3000	123.8500	123.9500	0.000%	22	11	-56.975%