Dark

ORCL20280121C140
ORCL Jan 21 2028 140.00 Call (ORCL280121C00140000)
option OPRA

EOD

Aug 27, 2026

48.70+2.960%(+1.40)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	50.4200	50.4200	47.8000	48.7000	+2.960%	12	2,434	0.000%
2026-08-26	48.0500	48.0500	47.2500	47.3000	+4.415%	21	2,428	+2.960%
2026-08-25	45.7000	45.8700	45.3000	45.3000	+1.706%	23	2,429	+7.506%
2026-08-24	45.5800	45.5800	43.6500	44.5400	-5.596%	85	2,428	+9.340%
2026-08-21	44.9500	47.8000	44.9500	47.1800	+7.889%	27	2,348	+3.222%
2026-08-20	45.5000	45.7400	43.4000	43.7300	-0.726%	16	2,367	+11.365%
2026-08-19	43.6500	44.5500	41.3000	44.0500	-3.251%	19	2,362	+10.556%
2026-08-18	45.0000	46.5600	45.0000	45.5300	-5.185%	13	2,352	+6.962%
2026-08-17	49.3200	49.4000	47.6000	48.0200	-5.379%	6	2,349	+1.416%
2026-08-14	54.7000	54.7000	50.7500	50.7500	-5.722%	12	2,347	-4.039%
2026-08-13	56.6000	56.8700	53.6000	53.8300	+0.617%	16	2,341	-9.530%
2026-08-12	53.1000	54.2000	51.3300	53.5000	+11.925%	28	2,336	-8.972%
2026-08-11	48.1500	48.2000	47.8000	47.8000	-8.429%	5	2,320	+1.883%
2026-08-10	50.7500	53.0000	50.7500	52.2000	+5.455%	13	2,317	-6.705%
2026-08-07	50.4300	50.8000	47.2500	49.5000	+1.643%	21	2,319	-1.616%
2026-08-06	46.9900	50.7800	46.9900	48.7000	-1.317%	89	2,321	0.000%
2026-08-05	50.9000	50.9000	49.0000	49.3500	-3.311%	127	2,313	-1.317%
2026-08-04	49.0000	53.1700	49.0000	51.0400	+4.163%	44	2,307	-4.585%
2026-08-03	42.5900	49.0000	42.5900	49.0000	+24.682%	1,312	2,318	-0.612%
2026-07-31	41.5500	41.5500	38.4000	39.3000	+3.968%	86	1,601	+23.919%
2026-07-30	36.0500	38.9500	36.0500	37.8000	+14.545%	11	1,657	+28.836%
2026-07-29	33.7500	33.7500	33.0000	33.0000	-7.950%	606	1,667	+47.576%
2026-07-28	32.1700	35.8500	32.0000	35.8500	+4.610%	12	1,115	+35.844%
2026-07-27	35.0000	35.6100	34.1500	34.2700	+7.094%	51	1,112	+42.107%
2026-07-24	36.5600	36.5600	32.0000	32.0000	-8.571%	32	1,119	+52.188%
2026-07-23	35.0000	35.0300	34.8000	35.0000	-5.787%	9	1,122	+39.143%
2026-07-22	39.8000	39.8000	37.1500	37.1500	-2.493%	19	1,120	+31.090%
2026-07-21	37.0000	38.5000	36.5500	38.1000	+8.857%	30	1,124	+27.822%
2026-07-20	36.5000	36.5000	34.5000	35.0000	-7.895%	31	1,118	+39.143%
2026-07-17	35.0000	38.2000	34.8000	38.0000	+5.556%	63	1,113	+28.158%
2026-07-16	38.5000	38.5000	35.6500	36.0000	-12.238%	116	1,126	+35.278%
2026-07-15	39.7200	42.0000	39.7200	41.0200	+6.573%	38	1,159	+18.723%
2026-07-14	40.0000	40.6000	38.2000	38.4900	-5.662%	63	1,147	+26.526%
2026-07-13	46.0000	46.0000	40.8000	40.8000	-11.111%	186	1,141	+19.363%
2026-07-10	47.0000	48.0000	45.0000	45.9000	-4.574%	91	1,023	+6.100%
2026-07-09	47.8000	50.7000	47.7000	48.1000	+5.482%	54	975	+1.247%
2026-07-08	45.8000	46.0000	43.5000	45.6000	-0.545%	121	1,001	+6.798%
2026-07-07	49.7000	49.7000	43.4000	45.8500	-3.474%	56	934	+6.216%
2026-07-06	48.0000	48.0000	45.8000	47.5000	+6.742%	88	933	+2.526%
2026-07-02	46.1500	48.1500	44.0500	44.5000	-3.659%	63	860	+9.438%
2026-07-01	47.5500	49.2300	46.1000	46.1900	-6.270%	122	860	+5.434%
2026-06-30	49.6800	49.6800	47.7400	49.2800	-1.440%	5	888	-1.177%
2026-06-29	50.5000	50.5000	49.7200	50.0000	0.000%	19	884	-2.600%
2026-06-26	52.5500	53.0000	50.0000	50.0000	-4.453%	8	879	-2.600%
2026-06-25	54.0000	54.0000	52.3000	52.3300	-4.855%	7	876	-6.937%
2026-06-24	58.4600	58.5000	55.0000	55.0000	-10.787%	71	879	-11.455%
2026-06-23	63.5000	63.5000	61.6500	61.6500	-21.962%	7	818	-21.006%
2026-06-17	79.0000	79.0000	79.0000	79.0000	-1.126%	1	822	-38.354%
2026-06-16	81.5300	81.6200	79.9000	79.9000	+7.248%	15	822	-39.049%
2026-06-12	73.4000	76.0000	73.4000	74.5000	-3.772%	5	828	-34.631%
2026-06-11	71.5000	77.6000	70.3100	77.4200	-14.783%	21	828	-37.096%
2026-06-10	89.5500	93.0000	89.5500	90.8500	-4.167%	4	814	-46.395%
2026-06-09	94.9500	94.9500	94.8000	94.8000	-7.331%	3	814	-48.629%
2026-06-08	100.0000	102.3000	100.0000	102.3000	-0.068%	4	815	-52.395%
2026-06-05	114.4000	114.4000	99.2800	102.3700	-10.202%	10	818	-52.427%
2026-06-04	113.5000	115.9000	113.5000	114.0000	-2.979%	3	818	-57.281%
2026-06-03	121.0000	121.0000	115.2000	117.5000	-10.340%	12	819	-58.553%
2026-06-02	127.7900	131.0500	127.7900	131.0500	-3.462%	34	815	-62.839%
2026-06-01	118.3200	135.7500	118.3200	135.7500	+21.738%	13	836	-64.125%
2026-05-29	105.0000	111.5100	105.0000	111.5100	+19.262%	18	841	-56.327%
2026-05-28	90.5800	93.5000	90.5800	93.5000	+14.724%	2	833	-47.914%
2026-05-27	81.5000	81.5000	81.5000	81.5000	-1.866%	10	833	-40.245%
2026-05-26	83.0500	83.0500	83.0500	83.0500	-0.336%	18	843	-41.361%
2026-05-22	86.2000	86.2000	83.2000	83.3300	+1.622%	4	825	-41.558%
2026-05-21	79.9300	82.0000	79.9300	82.0000	+4.459%	2	826	-40.610%
2026-05-20	77.0000	78.5000	77.0000	78.5000	+3.974%	7	826	-37.962%
2026-05-19	79.3300	79.3300	75.5000	75.5000	-1.948%	5	806	-35.497%
2026-05-18	77.4000	78.5000	75.5000	77.0000	-11.494%	45	806	-36.753%
2026-05-14	88.2500	88.2500	87.0000	87.0000	+6.422%	7	806	-44.023%
2026-05-13	81.7500	81.7500	81.7500	81.7500	+6.031%	4	807	-40.428%
2026-05-12	78.2500	78.2500	76.2000	77.1000	-8.736%	26	807	-36.835%
2026-05-11	83.7800	84.4800	83.7800	84.4800	-3.041%	3	807	-42.353%
2026-05-08	85.0000	87.5000	85.0000	87.1300	+1.515%	11	814	-44.107%
2026-05-07	86.7500	90.0000	85.8300	85.8300	+0.976%	212	816	-43.260%
2026-05-06	79.2300	85.0000	79.2300	85.0000	+13.333%	28	806	-42.706%
2026-05-05	73.0000	76.3000	73.0000	75.0000	+1.351%	9	819	-35.067%
2026-05-04	68.3000	75.0000	68.3000	74.0000	+10.119%	50	818	-34.189%
2026-05-01	64.3200	67.2000	64.3200	67.2000	+12.281%	98	776	-27.530%
2026-04-30	58.8000	59.8500	58.8000	59.8500	+1.355%	2	776	-18.630%
2026-04-29	59.3000	59.3000	58.9900	59.0500	-4.988%	16	776	-17.528%
2026-04-28	60.0000	63.7000	59.2800	62.1500	-5.115%	115	769	-21.641%
2026-04-27	65.2500	65.5000	65.2500	65.5000	-2.689%	138	675	-25.649%
2026-04-24	70.0500	70.0500	65.6700	67.3100	-5.860%	14	744	-27.648%
2026-04-23	72.3000	72.5000	69.0000	71.5000	-9.436%	144	737	-31.888%
2026-04-22	75.5000	80.0000	75.4700	78.9500	+7.415%	252	667	-38.315%
2026-04-21	75.1500	76.2500	73.5000	73.5000	+5.075%	162	645	-33.741%
2026-04-20	68.0000	69.9500	68.0000	69.9500	+2.296%	5	645	-30.379%
2026-04-17	73.3500	73.3500	66.0000	68.3800	-3.649%	17	644	-28.780%
2026-04-16	70.7200	72.0200	69.1000	70.9700	+10.631%	17	644	-31.379%
2026-04-15	63.1000	67.0000	63.1000	64.1500	+8.288%	53	658	-24.084%
2026-04-14	61.8400	63.6000	58.7500	59.2400	+9.440%	29	635	-17.792%
2026-04-13	42.6200	54.1300	42.6200	54.1300	+30.465%	31	643	-10.031%
2026-04-10	39.5000	42.4900	39.0000	41.4900	+2.092%	99	656	+17.378%
2026-04-09	43.3000	43.3000	39.9100	40.6400	-9.205%	116	681	+19.833%
2026-04-08	50.0000	50.0000	44.7500	44.7600	-0.533%	20	664	+8.803%
2026-04-07	45.8500	45.8500	43.0100	45.0000	-3.433%	87	654	+8.222%
2026-04-06	48.0000	48.0000	45.8700	46.6000	+1.019%	42	618	+4.506%
2026-04-02	45.0000	46.1300	45.0000	46.1300	-3.896%	78	539	+5.571%
2026-04-01	49.0000	49.0000	48.0000	48.0000	+3.381%	2	539	+1.458%
2026-03-31	43.7000	46.4300	43.7000	46.4300	+9.119%	245	538	+4.889%
2026-03-30	43.0500	43.2800	41.3200	42.5500	-0.607%	184	510	+14.454%
2026-03-27	43.3500	43.5000	42.5300	42.8100	-6.426%	19	376	+13.758%
2026-03-26	46.2400	46.2500	45.7500	45.7500	-2.139%	5	362	+6.448%
2026-03-25	49.2500	49.2500	46.7500	46.7500	-2.442%	10	362	+4.171%
2026-03-24	48.8900	49.2500	47.9200	47.9200	-9.585%	6	359	+1.628%
2026-03-23	51.5400	53.0000	51.5400	53.0000	+7.614%	5	355	-8.113%
2026-03-20	50.0100	50.0100	49.0000	49.2500	-6.404%	9	357	-1.117%
2026-03-19	52.6200	52.6200	52.6200	52.6200	-0.623%	2	350	-7.450%
2026-03-18	51.2800	52.9500	51.2800	52.9500	+0.665%	10	352	-8.026%
2026-03-17	53.5300	53.5300	52.6000	52.6000	-3.786%	6	351	-7.414%
2026-03-16	54.6700	54.6700	54.6700	54.6700	+1.485%	1	349	-10.920%
2026-03-13	57.0000	57.0000	53.8700	53.8700	-5.491%	3	348	-9.597%
2026-03-12	60.7000	61.2500	57.0000	57.0000	-5.000%	14	347	-14.561%
2026-03-11	64.1900	65.8000	59.0000	60.0000	+17.994%	39	354	-18.833%
2026-03-10	51.6000	52.0000	50.8500	50.8500	-2.791%	18	366	-4.228%
2026-03-09	49.7900	52.3100	49.0200	52.3100	-2.679%	22	355	-6.901%
2026-03-06	55.0000	57.7600	53.7500	53.7500	-5.702%	26	369	-9.395%
2026-03-05	56.0000	57.0000	56.0000	57.0000	+7.042%	3	365	-14.561%
2026-03-04	53.2500	53.2500	53.2500	53.2500	+5.216%	1	366	-8.545%
2026-03-03	48.4400	51.5700	48.0000	50.6100	+0.958%	15	367	-3.774%
2026-03-02	47.4800	50.6500	47.4800	50.1300	+7.368%	5	363	-2.853%
2026-02-27	47.7700	48.1500	46.2500	46.6900	-9.865%	25	365	+4.305%
2026-02-26	51.8600	51.8600	48.5500	51.8000	-0.308%	16	347	-5.985%
2026-02-25	53.7500	53.7500	51.6800	51.9600	+6.041%	12	344	-6.274%
2026-02-24	43.9600	49.0500	43.9600	49.0000	+7.315%	25	344	-0.612%
2026-02-23	45.9000	46.2500	43.8000	45.6600	-8.680%	19	333	+6.658%
2026-02-20	51.1000	51.1000	49.9500	50.0000	-9.829%	109	326	-2.600%
2026-02-18	55.5000	55.5300	55.4500	55.4500	+3.259%	7	293	-12.173%
2026-02-17	55.5300	55.5300	53.7000	53.7000	-8.205%	9	287	-9.311%
2026-02-13	59.1500	59.1500	58.5000	58.5000	+6.171%	11	287	-16.752%
2026-02-12	57.0000	57.0000	53.9000	55.1000	-1.607%	6	287	-11.615%
2026-02-11	58.9500	61.0500	56.0000	56.0000	-6.667%	32	288	-13.036%
2026-02-10	58.1200	61.8500	58.1200	60.0000	+6.082%	12	312	-18.833%
2026-02-09	55.6300	58.9500	55.4000	56.5600	+22.451%	69	311	-13.897%
2026-02-06	43.6500	46.6000	43.6500	46.1900	+10.423%	186	280	+5.434%
2026-02-05	48.2500	48.2500	41.8300	41.8300	-15.495%	62	140	+16.424%
2026-02-04	51.0000	51.4000	49.0700	49.5000	-6.604%	19	112	-1.616%
2026-02-03	55.0000	55.0000	53.0000	53.0000	-11.297%	6	113	-8.113%
2026-02-02	65.3000	65.3000	59.7500	59.7500	-5.757%	18	114	-18.494%
2026-01-30	63.4000	63.4000	63.4000	63.4000	+2.093%	4	106	-23.186%
2026-01-29	60.7500	62.6900	60.7500	62.1000	-10.454%	8	106	-21.578%
2026-01-28	73.9000	73.9000	67.9000	69.3500	+0.434%	13	100	-29.776%
2026-01-27	71.0000	71.0000	69.0500	69.0500	-2.195%	3	95	-29.471%
2026-01-23	67.8500	70.6000	67.0900	70.6000	+3.824%	5	92	-31.020%
2026-01-21	71.3700	71.3700	68.0000	68.0000	-8.207%	5	87	-28.382%
2026-01-20	76.0000	76.0000	74.0800	74.0800	-6.228%	5	85	-34.260%
2026-01-16	79.0000	79.0000	79.0000	79.0000	-3.246%	1	84	-38.354%
2026-01-15	83.0000	83.0000	81.6500	81.6500	-1.210%	21	84	-40.355%
2026-01-14	87.0000	87.0000	82.6500	82.6500	-11.396%	45	73	-41.077%
2026-01-12	93.2800	93.2800	93.2800	93.2800	+17.852%	1	49	-47.792%
2026-01-08	78.9500	79.1500	78.9500	79.1500	-5.210%	2	48	-38.471%
2026-01-06	83.5000	83.5000	83.5000	83.5000	+0.312%	1	47	-41.677%
2026-01-05	83.2400	83.2400	83.2400	83.2400	-2.071%	1	45	-41.494%
2026-01-02	85.0000	85.0000	85.0000	85.0000	-2.377%	1	45	-42.706%
2025-12-30	87.0700	87.0700	87.0700	87.0700	+0.717%	1	46	-44.068%
2025-12-29	86.2000	86.4500	86.2000	86.4500	+1.348%	2	46	-43.667%
2025-12-23	85.3500	85.3500	85.3000	85.3000	+0.708%	2	46	-42.907%
2025-12-22	84.7000	84.7000	84.7000	84.7000	+17.557%	1	46	-42.503%
2025-12-18	74.7500	74.7500	72.0500	72.0500	+1.180%	3	46	-32.408%
2025-12-17	72.0000	72.0000	71.2100	71.2100	-6.976%	2	44	-31.611%
2025-12-15	74.4000	76.5500	74.4000	76.5500	-5.843%	2	43	-36.381%
2025-12-12	78.5000	81.3000	78.5000	81.3000	-8.219%	11	42	-40.098%
2025-12-11	88.5800	88.5800	88.5800	88.5800	-16.623%	1	36	-45.021%
2025-12-10	107.2500	107.2500	106.2400	106.2400	+11.409%	3	37	-54.160%
2025-12-03	95.3600	95.3600	95.3600	95.3600	+12.188%	10	36	-48.930%
2025-11-25	79.4000	85.0000	78.5300	85.0000	-24.471%	4	36	-42.706%
2025-11-19	112.5400	112.5400	112.5400	112.5400	+0.223%	10	32	-56.726%
2025-11-14	102.2700	112.2900	101.5100	112.2900	+4.534%	6	22	-56.630%
2025-11-13	107.8000	107.8000	107.4200	107.4200	-4.158%	3	16	-54.664%
2025-11-12	112.0800	112.0800	112.0800	112.0800	-4.653%	5	16	-56.549%
2025-11-11	117.5500	117.5500	117.5500	117.5500	-6.706%	2	11	-58.571%
2025-11-06	126.9800	126.9800	126.0000	126.0000	-5.263%	2	11	-61.349%
2025-11-05	133.0000	133.0000	133.0000	133.0000	+1.861%	1	9	-63.383%
2025-11-04	133.2700	133.2700	130.5700	130.5700	-7.417%	2	8	-62.702%
2025-11-03	141.6000	141.6000	141.0300	141.0300	-2.205%	3	4	-65.468%
2025-10-30	147.2500	147.2500	144.2100	144.2100	-12.174%	2	4	-66.230%
2025-10-24	165.1000	165.1000	164.2000	164.2000	+6.831%	2	2	-70.341%
2025-10-22	153.0000	153.7000	153.0000	153.7000	0.000%	6	0	-68.315%