Dark

ORCL20280121C135
ORCL Jan 21 2028 135.00 Call (ORCL280121C00135000)
option OPRA

EOD

Aug 27, 2026

53.00+7.092%(+3.51)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	53.0000	53.0000	53.0000	53.0000	+7.092%	2	351	0.000%
2026-08-26	49.8400	49.8400	49.4900	49.4900	+3.406%	2	349	+7.092%
2026-08-25	47.8600	47.8600	47.8600	47.8600	-3.215%	20	351	+10.740%
2026-08-21	49.4500	49.4500	49.4500	49.4500	+4.923%	5	331	+7.179%
2026-08-19	44.0000	47.1300	43.0000	47.1300	-0.779%	35	336	+12.455%
2026-08-18	47.6600	47.6600	47.5000	47.5000	-4.638%	3	336	+11.579%
2026-08-17	50.2600	50.2600	49.8100	49.8100	-14.047%	6	337	+6.404%
2026-08-14	57.9500	57.9500	57.9500	57.9500	+3.390%	1	343	-8.542%
2026-08-13	58.5000	58.9100	56.0500	56.0500	+2.844%	31	342	-5.442%
2026-08-12	53.1500	57.0000	52.3900	54.5000	+9.328%	21	368	-2.752%
2026-08-11	50.7500	50.7500	49.8500	49.8500	-7.941%	2	384	+6.319%
2026-08-10	54.4000	54.5000	54.0200	54.1500	+4.840%	18	382	-2.124%
2026-08-07	51.2000	51.7000	51.2000	51.6500	+1.934%	10	399	+2.614%
2026-08-06	51.7800	51.7800	50.5000	50.6700	-1.420%	3	409	+4.598%
2026-08-05	51.4000	51.4000	51.4000	51.4000	-3.165%	1	410	+3.113%
2026-08-04	51.4000	54.9000	50.9800	53.0800	+5.842%	82	411	-0.151%
2026-08-03	46.4000	50.1500	46.4000	50.1500	+23.219%	18	463	+5.683%
2026-07-31	41.1100	41.1100	39.5000	40.7000	+1.446%	9	481	+30.221%
2026-07-30	37.7500	40.2500	37.7500	40.1200	+17.036%	22	486	+32.104%
2026-07-29	34.2800	34.2800	34.2800	34.2800	-5.042%	1	502	+54.609%
2026-07-28	33.0500	36.1000	33.0500	36.1000	+1.262%	2	503	+46.814%
2026-07-27	35.6500	35.6500	35.6500	35.6500	+7.025%	1	502	+48.668%
2026-07-24	35.2800	35.2800	33.3100	33.3100	-7.472%	10	501	+59.111%
2026-07-23	38.5600	38.5600	35.5500	36.0000	-10.224%	8	491	+47.222%
2026-07-22	39.7500	40.1000	39.7500	40.1000	+0.754%	4	499	+32.170%
2026-07-21	37.4500	39.8000	37.4500	39.8000	+7.568%	36	495	+33.166%
2026-07-20	36.0000	37.6100	35.1500	37.0000	-6.448%	36	493	+43.243%
2026-07-17	35.5000	40.4900	35.5000	39.5500	+6.892%	36	510	+34.008%
2026-07-16	39.6000	39.7500	37.0000	37.0000	-13.186%	75	507	+43.243%
2026-07-15	42.2700	43.0300	41.2100	42.6200	+6.550%	33	456	+24.355%
2026-07-14	42.0500	42.5000	39.3500	40.0000	-6.103%	53	441	+32.500%
2026-07-13	45.3400	45.8000	42.6000	42.6000	-11.157%	128	399	+24.413%
2026-07-10	48.0000	48.3500	47.8000	47.9500	-5.980%	68	297	+10.532%
2026-07-09	48.8000	52.8000	48.8000	51.0000	+9.301%	11	264	+3.922%
2026-07-08	46.9000	46.9500	45.4000	46.6600	-1.561%	28	268	+13.588%
2026-07-07	49.9900	49.9900	45.6500	47.4000	-3.659%	16	249	+11.814%
2026-07-06	47.4900	49.3000	47.4900	49.2000	+5.806%	16	247	+7.724%
2026-07-02	49.6500	50.7100	45.8000	46.5000	-4.889%	12	236	+13.978%
2026-07-01	50.0000	50.0500	48.8900	48.8900	-2.706%	29	236	+8.407%
2026-06-30	50.2500	50.2500	50.2500	50.2500	-5.189%	1	226	+5.473%
2026-06-26	53.2000	53.3700	53.0000	53.0000	-2.178%	10	226	0.000%
2026-06-25	53.8000	54.1800	53.0000	54.1800	-25.781%	3	227	-2.178%
2026-06-22	73.0000	73.0000	73.0000	73.0000	-12.048%	1	226	-27.397%
2026-06-16	83.0000	83.0000	83.0000	83.0000	+8.497%	5	227	-36.145%
2026-06-12	75.7500	77.0000	75.7500	76.5000	+0.658%	3	232	-30.719%
2026-06-11	76.3000	76.9700	74.0000	76.0000	-23.962%	14	232	-30.263%
2026-06-10	99.9500	99.9500	99.9500	99.9500	-7.667%	1	232	-46.973%
2026-06-09	108.2500	108.2500	108.2500	108.2500	+4.087%	2	232	-51.039%
2026-06-08	105.2500	105.2500	104.0000	104.0000	-1.887%	7	230	-49.038%
2026-06-05	115.0000	115.0000	106.0000	106.0000	-14.688%	5	230	-50.000%
2026-06-04	124.2500	124.2500	124.2500	124.2500	+2.104%	1	233	-57.344%
2026-06-03	119.4900	123.5400	119.4900	121.6900	+4.365%	4	233	-56.447%
2026-05-29	108.2600	116.6000	108.2600	116.6000	+21.143%	5	236	-54.545%
2026-05-28	90.0000	96.2500	90.0000	96.2500	+10.887%	5	236	-44.935%
2026-05-22	86.8000	86.8000	86.8000	86.8000	+6.438%	5	238	-38.940%
2026-05-21	81.5500	81.5500	81.5500	81.5500	+1.078%	1	238	-35.009%
2026-05-18	80.6800	80.6800	80.6800	80.6800	-9.042%	1	238	-34.308%
2026-05-14	88.7000	88.7000	88.7000	88.7000	+11.685%	6	239	-40.248%
2026-05-12	79.4400	79.4400	79.4200	79.4200	-8.713%	2	245	-33.266%
2026-05-11	85.6000	87.0000	85.6000	87.0000	-1.136%	2	245	-39.080%
2026-05-07	91.6800	91.8500	88.0000	88.0000	+1.149%	3	247	-39.773%
2026-05-06	87.0000	87.0000	87.0000	87.0000	+8.736%	1	247	-39.080%
2026-05-05	78.5500	80.0100	78.5500	80.0100	+4.180%	8	247	-33.758%
2026-05-04	70.8000	76.8000	70.8000	76.8000	+11.304%	41	248	-30.990%
2026-05-01	69.0000	69.0000	69.0000	69.0000	+12.616%	3	259	-23.188%
2026-04-30	61.2700	61.2700	61.2700	61.2700	-3.146%	10	259	-13.498%
2026-04-29	60.9800	63.2600	60.9800	63.2600	-1.862%	32	269	-16.219%
2026-04-28	64.4600	64.4600	64.0000	64.4600	-5.691%	5	239	-17.778%
2026-04-27	68.5400	68.5400	68.3500	68.3500	+1.530%	2	244	-22.458%
2026-04-24	77.2500	77.2500	67.3200	67.3200	-6.694%	4	242	-21.272%
2026-04-23	71.2500	72.4100	71.2500	72.1500	-11.145%	5	242	-26.542%
2026-04-22	80.0000	81.4500	80.0000	81.2000	+4.103%	4	237	-34.729%
2026-04-21	76.0000	78.0000	76.0000	78.0000	+10.513%	3	240	-32.051%
2026-04-20	70.1300	70.5800	70.1300	70.5800	-2.108%	2	240	-24.908%
2026-04-17	75.0000	75.0000	72.1000	72.1000	-1.435%	27	241	-26.491%
2026-04-16	72.2500	73.2500	71.2500	73.1500	+8.854%	11	260	-27.546%
2026-04-15	67.2000	67.2000	67.2000	67.2000	+8.949%	1	262	-21.131%
2026-04-14	67.0500	67.0500	61.6800	61.6800	+10.143%	18	263	-14.073%
2026-04-13	47.8300	56.0000	47.8300	56.0000	+30.081%	23	274	-5.357%
2026-04-10	42.0000	44.1500	41.2500	43.0500	+2.014%	94	288	+23.113%
2026-04-09	47.0500	47.0500	41.6100	42.2000	-13.204%	33	265	+25.592%
2026-04-08	50.5000	50.5000	47.0500	48.6200	+5.124%	45	255	+9.009%
2026-04-07	46.2000	46.2500	46.2000	46.2500	-5.011%	28	256	+14.595%
2026-04-06	48.0500	48.9000	48.0500	48.6900	+0.371%	20	283	+8.852%
2026-04-02	46.0000	48.5100	45.9900	48.5100	+0.289%	20	289	+9.256%
2026-04-01	49.5000	49.5000	48.3700	48.3700	+3.244%	12	289	+9.572%
2026-03-31	46.8500	46.8500	46.8500	46.8500	+5.876%	1	279	+13.127%
2026-03-30	44.3000	44.8400	43.0000	44.2500	-1.993%	27	279	+19.774%
2026-03-27	45.3300	45.6000	44.5600	45.1500	-6.676%	23	278	+17.386%
2026-03-26	48.3300	48.3800	48.3300	48.3800	-1.265%	4	271	+9.549%
2026-03-25	51.2700	51.2700	49.0000	49.0000	-3.200%	6	268	+8.163%
2026-03-24	50.5000	50.6200	50.0000	50.6200	-1.364%	8	262	+4.702%
2026-03-20	52.9000	52.9000	51.3200	51.3200	-7.164%	4	259	+3.274%
2026-03-19	55.2800	55.2800	55.2800	55.2800	+2.408%	2	259	-4.124%
2026-03-18	53.9800	53.9800	53.9800	53.9800	-2.563%	1	261	-1.815%
2026-03-17	55.4000	55.4000	55.4000	55.4000	-1.336%	1	260	-4.332%
2026-03-16	57.5000	57.5000	56.1500	56.1500	-6.292%	22	259	-5.610%
2026-03-12	61.2500	61.2500	59.3300	59.9200	-4.510%	17	269	-11.549%
2026-03-11	65.2300	65.2300	62.7500	62.7500	+17.443%	50	264	-15.538%
2026-03-10	53.3300	54.0000	53.3300	53.4300	-1.348%	10	232	-0.805%
2026-03-09	53.0000	54.4900	52.1500	54.1600	-10.048%	19	223	-2.142%
2026-03-06	56.8600	60.2100	56.8600	60.2100	+6.661%	11	213	-11.975%
2026-03-05	57.3000	57.3000	56.4500	56.4500	+1.165%	4	203	-6.112%
2026-03-04	54.7200	55.8200	54.7200	55.8000	+13.878%	4	203	-5.018%
2026-03-03	49.0000	49.0000	49.0000	49.0000	-5.497%	1	201	+8.163%
2026-03-02	51.8500	51.8500	51.8500	51.8500	+4.431%	2	200	+2.218%
2026-02-27	49.6500	49.6500	49.6500	49.6500	-7.318%	5	200	+6.747%
2026-02-26	51.8500	53.5700	50.7500	53.5700	+0.356%	15	195	-1.064%
2026-02-25	54.5500	54.5500	53.3800	53.3800	+4.975%	25	210	-0.712%
2026-02-24	49.0500	50.8500	48.3500	50.8500	+9.003%	23	210	+4.228%
2026-02-23	48.2500	48.2500	46.0800	46.6500	-10.461%	44	217	+13.612%
2026-02-20	53.2500	53.3000	52.1000	52.1000	-7.788%	54	188	+1.727%
2026-02-17	58.9000	58.9000	56.0000	56.5000	-8.413%	7	156	-6.195%
2026-02-13	59.7000	62.0200	59.7000	61.6900	+9.379%	4	159	-14.087%
2026-02-12	58.7000	58.7000	56.3300	56.4000	-3.259%	4	159	-6.028%
2026-02-11	57.5000	58.7200	57.5000	58.3000	-10.992%	18	157	-9.091%
2026-02-10	65.5000	65.5000	65.5000	65.5000	+9.003%	2	143	-19.084%
2026-02-09	60.5200	60.7000	60.0900	60.0900	+23.388%	4	143	-11.799%
2026-02-06	47.0000	48.7000	46.4400	48.7000	+11.391%	44	141	+8.830%
2026-02-05	46.3000	46.3000	43.7200	43.7200	-18.736%	50	115	+21.226%
2026-02-04	53.5300	54.6500	52.3000	53.8000	-4.981%	5	94	-1.487%
2026-02-03	58.0000	58.0000	56.5000	56.6200	-11.254%	13	90	-6.394%
2026-02-02	64.0000	67.7500	63.8000	63.8000	-0.219%	53	94	-16.928%
2026-01-30	63.9100	63.9400	63.9100	63.9400	-8.657%	2	71	-17.110%
2026-01-28	72.5300	72.5300	70.0000	70.0000	-4.110%	2	71	-24.286%
2026-01-27	75.2000	75.2000	73.0000	73.0000	-6.650%	5	70	-27.397%
2026-01-26	78.2000	78.2000	78.2000	78.2000	+6.540%	1	70	-32.225%
2026-01-23	73.2000	73.4000	73.2000	73.4000	-1.806%	20	70	-27.793%
2026-01-22	73.8200	75.0000	73.8200	74.7500	+4.912%	12	70	-29.097%
2026-01-21	72.0000	72.0000	69.5000	71.2500	-12.469%	5	60	-25.614%
2026-01-16	81.4000	81.4000	81.4000	81.4000	-5.150%	1	59	-34.889%
2026-01-15	85.8200	85.8200	85.8200	85.8200	-1.526%	1	59	-38.243%
2026-01-14	87.1500	87.1500	87.1500	87.1500	+6.268%	1	58	-39.185%
2026-01-08	82.0100	82.0100	82.0100	82.0100	-4.750%	1	57	-35.374%
2026-01-06	86.1000	86.1000	86.1000	86.1000	-1.431%	1	56	-38.444%
2025-12-31	87.3500	87.3500	87.3500	87.3500	+0.738%	2	55	-39.325%
2025-12-29	86.7100	86.7100	86.7100	86.7100	+0.069%	5	55	-38.877%
2025-12-23	86.6000	86.6500	86.6000	86.6500	-4.360%	2	55	-38.834%
2025-12-22	90.6000	90.6000	90.6000	90.6000	+7.282%	1	55	-41.501%
2025-12-19	84.3500	84.4500	84.3500	84.4500	+13.661%	2	56	-37.241%
2025-12-18	78.2200	78.2200	74.3000	74.3000	-0.933%	11	56	-28.668%
2025-12-17	75.4000	75.4000	75.0000	75.0000	-7.419%	3	58	-29.333%
2025-12-16	81.0100	81.0100	81.0100	81.0100	+4.327%	1	58	-34.576%
2025-12-15	77.6500	77.6500	77.6500	77.6500	-7.615%	1	58	-31.745%
2025-12-12	85.5000	85.5000	83.8000	84.0500	-2.267%	42	57	-36.942%
2025-12-11	85.2800	86.5800	84.2800	86.0000	-21.783%	12	37	-38.372%
2025-12-10	109.9500	109.9500	109.9500	109.9500	+11.840%	16	33	-51.796%
2025-12-03	98.3100	98.3100	98.3100	98.3100	-15.323%	10	17	-46.089%
2025-11-12	116.1000	116.1000	116.1000	116.1000	-3.651%	3	17	-54.350%
2025-11-11	120.5500	120.5500	120.4500	120.5000	-2.823%	4	12	-56.017%
2025-11-07	124.0000	124.0000	124.0000	124.0000	0.000%	12	12	-57.258%