Dark

ORCL20280121C145
ORCL Jan 21 2028 145.00 Call (ORCL280121C00145000)
option OPRA

EOD

Aug 27, 2026

47.60+4.523%(+2.06)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	45.0000	47.6000	45.0000	47.6000	+4.523%	84	3,028	0.000%
2026-08-26	45.4400	45.6900	45.3500	45.5400	+5.076%	15	2,948	+4.523%
2026-08-25	44.1300	44.3000	43.1000	43.3400	+0.791%	6	2,950	+9.829%
2026-08-24	43.0000	43.0000	43.0000	43.0000	-5.495%	1	2,954	+10.698%
2026-08-21	45.3000	46.5900	44.9000	45.5000	+8.333%	41	2,954	+4.615%
2026-08-20	41.9000	42.0000	41.9000	42.0000	-5.063%	12	2,953	+13.333%
2026-08-19	41.4000	44.2400	39.8000	44.2400	+2.884%	11	2,953	+7.595%
2026-08-18	43.3800	43.8000	43.0000	43.0000	-8.511%	35	2,953	+10.698%
2026-08-17	47.0000	47.0000	45.7100	47.0000	-3.392%	16	2,949	+1.277%
2026-08-14	52.4400	52.4400	48.6500	48.6500	-7.860%	106	2,937	-2.158%
2026-08-13	53.9500	55.1000	50.9000	52.8000	+2.524%	27	2,884	-9.848%
2026-08-12	51.0000	51.5000	48.9000	51.5000	+10.278%	36	2,911	-7.573%
2026-08-11	48.5000	48.5000	46.0500	46.7000	-9.320%	27	2,904	+1.927%
2026-08-10	49.2600	51.5000	49.2600	51.5000	+8.535%	18	2,900	-7.573%
2026-08-07	48.5300	48.5300	47.4000	47.4500	+0.530%	13	2,910	+0.316%
2026-08-06	44.1200	48.7000	44.1200	47.2000	-1.769%	26	2,916	+0.847%
2026-08-05	48.8000	48.8000	47.4500	48.0500	-2.397%	26	2,936	-0.937%
2026-08-04	47.5000	51.0000	45.8000	49.2300	+5.644%	47	2,920	-3.311%
2026-08-03	42.5000	46.6000	42.3000	46.6000	+23.772%	68	2,898	+2.146%
2026-07-31	38.0800	38.0800	37.6500	37.6500	+3.719%	3	2,955	+26.428%
2026-07-30	37.6000	37.6000	36.3000	36.3000	+21.000%	10	2,955	+31.129%
2026-07-28	32.0000	32.0000	30.0000	30.0000	-8.060%	17	2,955	+58.667%
2026-07-27	33.2900	33.2900	32.6300	32.6300	+9.313%	6	2,963	+45.878%
2026-07-24	31.9000	32.8000	29.8500	29.8500	-11.947%	12	2,967	+59.464%
2026-07-23	34.0000	34.0000	33.2300	33.9000	-5.833%	17	2,961	+40.413%
2026-07-22	36.1800	36.1800	36.0000	36.0000	-2.200%	5	2,958	+32.222%
2026-07-21	35.7900	37.5000	35.7400	36.8100	+9.034%	1,258	2,961	+29.313%
2026-07-20	34.0000	34.5000	33.3000	33.7600	-7.760%	40	3,117	+40.995%
2026-07-17	33.5000	37.1500	33.4400	36.6000	+6.395%	51	3,136	+30.055%
2026-07-16	38.0000	38.0000	34.4000	34.4000	-11.340%	36	3,124	+38.372%
2026-07-15	38.2900	40.3000	37.1000	38.8000	+4.865%	49	3,105	+22.680%
2026-07-14	38.1000	38.2000	36.8000	37.0000	-6.377%	45	3,104	+28.649%
2026-07-13	42.2100	42.5000	39.5000	39.5200	-11.786%	135	3,081	+20.445%
2026-07-10	46.8500	46.8500	43.7500	44.8000	-3.759%	32	3,020	+6.250%
2026-07-09	44.3000	48.5400	44.3000	46.5500	+6.815%	59	3,008	+2.256%
2026-07-08	43.6000	44.2500	41.5000	43.5800	-0.955%	51	2,959	+9.224%
2026-07-07	46.0600	46.4700	41.5500	44.0000	-2.179%	31	2,940	+8.182%
2026-07-06	45.9000	46.1000	44.1200	44.9800	+3.880%	137	2,919	+5.825%
2026-07-02	46.2200	47.0000	42.7500	43.3000	-4.835%	68	2,821	+9.931%
2026-07-01	45.8500	47.0000	44.7500	45.5000	-4.170%	93	2,821	+4.615%
2026-06-30	47.8000	48.3000	45.8700	47.4800	-0.042%	20	2,781	+0.253%
2026-06-29	47.8500	49.5000	47.2500	47.5000	-2.223%	29	2,773	+0.211%
2026-06-26	49.4500	50.5000	48.5800	48.5800	-4.969%	727	2,773	-2.017%
2026-06-25	50.5000	51.1200	50.5000	51.1200	-4.359%	3	2,281	-6.886%
2026-06-24	58.0000	58.0000	53.0000	53.4500	-26.861%	25	2,280	-10.945%
2026-06-17	77.0100	77.0100	73.0800	73.0800	-5.177%	9	2,293	-34.866%
2026-06-16	82.7500	82.7500	77.0700	77.0700	-5.725%	20	2,293	-38.238%
2026-06-15	78.8000	82.4500	78.8000	81.7500	+10.473%	25	2,272	-41.774%
2026-06-12	72.5000	74.0000	72.5000	74.0000	-0.671%	3	2,272	-35.676%
2026-06-11	69.7300	74.5000	67.6900	74.5000	-18.748%	65	2,272	-36.107%
2026-06-10	99.0000	99.3100	91.6900	91.6900	+3.313%	9	2,271	-48.086%
2026-06-09	95.0000	95.0000	88.7500	88.7500	-10.552%	44	2,270	-46.366%
2026-06-08	102.0000	102.0000	98.2000	99.2200	+2.068%	10	2,280	-52.026%
2026-06-05	111.6100	111.6100	97.2100	97.2100	-18.516%	46	2,287	-51.034%
2026-06-04	111.7500	120.0000	110.9000	119.3000	+2.845%	15	2,306	-60.101%
2026-06-03	117.1000	117.1000	112.4300	116.0000	-9.389%	30	2,308	-58.966%
2026-06-02	125.5000	130.2500	121.0000	128.0200	-2.275%	10	2,313	-62.818%
2026-06-01	113.0000	131.0000	113.0000	131.0000	+18.338%	14	2,310	-63.664%
2026-05-29	97.0000	110.7000	97.0000	110.7000	+23.137%	26	2,309	-57.001%
2026-05-28	85.5600	89.9000	84.7500	89.9000	+11.056%	19	2,307	-47.052%
2026-05-26	80.9500	80.9500	80.9500	80.9500	-0.332%	1	2,308	-41.198%
2026-05-22	81.2200	81.2200	81.2200	81.2200	+1.525%	1	2,308	-41.394%
2026-05-21	80.0000	80.0000	80.0000	80.0000	+9.589%	3	2,308	-40.500%
2026-05-20	70.2500	73.0000	70.2500	73.0000	0.000%	5	2,308	-34.795%
2026-05-19	73.0000	73.0000	73.0000	73.0000	-3.311%	3	2,310	-34.795%
2026-05-18	74.9000	75.5000	74.9000	75.5000	-8.640%	2	2,310	-36.954%
2026-05-15	82.6400	82.6400	82.6400	82.6400	-2.455%	1	2,310	-42.401%
2026-05-14	82.0000	87.4000	82.0000	84.7200	+8.546%	11	2,311	-43.815%
2026-05-13	79.6000	79.6000	78.0000	78.0500	+4.906%	16	2,299	-39.013%
2026-05-12	74.5000	76.0900	74.4000	74.4000	-8.600%	8	2,299	-36.022%
2026-05-11	81.8500	83.1300	80.7500	81.4000	-3.748%	14	2,299	-41.523%
2026-05-08	83.9500	85.8000	81.5000	84.5700	+3.134%	16	2,301	-43.715%
2026-05-07	87.5000	87.5000	80.6000	82.0000	-0.894%	17	2,302	-41.951%
2026-05-06	78.5000	82.7500	78.5000	82.7400	+9.880%	10	2,304	-42.470%
2026-05-05	69.9000	75.3000	69.9000	75.3000	+5.907%	6	2,300	-36.786%
2026-05-04	68.1700	73.2500	68.1700	71.1000	+10.062%	24	2,298	-33.052%
2026-05-01	62.5000	66.1000	61.7000	64.6000	+13.913%	18	2,287	-26.316%
2026-04-30	55.6000	57.5000	55.6000	56.7100	-0.544%	6	2,287	-16.064%
2026-04-29	55.7000	58.1500	55.7000	57.0200	-5.125%	11	2,285	-16.521%
2026-04-28	60.0000	60.1000	59.5000	60.1000	-6.459%	3	2,291	-20.799%
2026-04-27	63.4000	64.2500	63.0500	64.2500	-1.818%	70	2,290	-25.914%
2026-04-24	67.0000	67.0000	62.6000	65.4400	-2.328%	29	2,331	-27.262%
2026-04-23	68.9100	70.8100	64.1000	67.0000	-11.842%	214	2,354	-28.955%
2026-04-22	75.0000	77.3600	75.0000	76.0000	+4.654%	217	2,380	-37.368%
2026-04-21	68.3800	72.6200	68.3800	72.6200	+7.521%	11	2,583	-34.453%
2026-04-20	65.8200	67.5400	65.8200	67.5400	+2.989%	8	2,583	-29.523%
2026-04-17	73.0900	73.0900	65.5800	65.5800	-3.870%	12	2,582	-27.417%
2026-04-16	71.5000	71.5000	66.0000	68.2200	+8.286%	17	2,590	-30.226%
2026-04-15	62.7000	64.4000	61.8500	63.0000	+10.526%	54	2,589	-24.444%
2026-04-14	59.4000	59.4000	56.7000	57.0000	+11.765%	80	2,608	-16.491%
2026-04-13	40.6700	51.0500	40.6700	51.0000	+27.820%	60	2,546	-6.667%
2026-04-10	39.9000	39.9000	39.9000	39.9000	+3.771%	1	2,578	+19.298%
2026-04-09	43.0000	43.0000	38.1000	38.4500	-10.164%	44	2,577	+23.797%
2026-04-08	47.0000	48.0000	42.5000	42.8000	0.000%	93	2,548	+11.215%
2026-04-07	42.5000	43.4000	41.0000	42.8000	-4.910%	57	2,588	+11.215%
2026-04-06	43.1500	45.0100	43.1500	45.0100	+0.044%	30	2,623	+5.754%
2026-04-02	41.8300	46.1000	41.8300	44.9900	+1.101%	98	2,602	+5.801%
2026-04-01	46.2500	46.2500	44.1500	44.5000	-2.562%	116	2,602	+6.966%
2026-03-31	41.2500	45.8200	41.2500	45.6700	+12.349%	30	2,592	+4.226%
2026-03-30	41.8300	42.6500	39.9000	40.6500	-0.854%	15	2,590	+17.097%
2026-03-27	41.3700	41.3700	39.0000	41.0000	-5.639%	12	2,582	+16.098%
2026-03-26	44.3500	44.9000	43.4500	43.4500	-3.337%	11	2,587	+9.551%
2026-03-25	45.5000	45.5000	44.5000	44.9500	-2.198%	115	2,576	+5.895%
2026-03-24	47.1900	47.2000	45.9500	45.9600	-6.869%	23	2,464	+3.568%
2026-03-23	50.2500	51.4000	49.3500	49.3500	+4.777%	10	2,451	-3.546%
2026-03-20	48.3200	48.3200	47.1000	47.1000	-6.733%	3	2,445	+1.062%
2026-03-18	50.5000	50.5000	50.5000	50.5000	-6.308%	1	2,444	-5.743%
2026-03-17	53.8000	53.9000	53.8000	53.9000	+4.155%	2	2,444	-11.688%
2026-03-16	52.5000	52.5000	51.6200	51.7500	-2.358%	3	2,443	-8.019%
2026-03-13	53.0000	53.0000	52.2500	53.0000	-10.169%	20	2,442	-10.189%
2026-03-12	59.0000	59.0000	59.0000	59.0000	+2.967%	1	2,433	-19.322%
2026-03-11	61.5000	64.0000	56.5000	57.3000	+16.345%	60	2,434	-16.928%
2026-03-10	49.8000	50.0700	48.5000	49.2500	-2.475%	28	2,465	-3.350%
2026-03-09	48.5500	50.5000	48.0300	50.5000	-4.717%	6	2,442	-5.743%
2026-03-06	52.7000	55.5000	52.4300	53.0000	0.000%	5	2,481	-10.189%
2026-03-05	54.6500	54.6500	51.0500	53.0000	+2.913%	29	2,481	-10.189%
2026-03-04	50.9000	52.0000	49.8000	51.5000	+4.547%	29	2,498	-7.573%
2026-03-03	46.4200	50.0000	45.3800	49.2600	+0.122%	9	2,493	-3.370%
2026-03-02	47.0000	49.2000	47.0000	49.2000	+9.333%	16	2,489	-3.252%
2026-02-27	45.0000	47.0000	44.6000	45.0000	-7.407%	48	2,491	+5.778%
2026-02-26	48.5000	48.6000	47.0000	48.6000	+0.206%	62	2,444	-2.058%
2026-02-25	48.9000	51.0500	48.1900	48.5000	+3.191%	11	2,389	-1.856%
2026-02-24	46.5500	47.2500	46.1600	47.0000	+8.071%	68	2,389	+1.277%
2026-02-23	46.0500	46.0500	41.8500	43.4900	-9.772%	640	2,352	+9.450%
2026-02-20	51.0800	51.0800	48.0000	48.2000	-9.653%	423	1,747	-1.245%
2026-02-18	53.3500	53.3500	53.3500	53.3500	+1.522%	1	1,398	-10.778%
2026-02-17	52.4000	52.6300	52.4000	52.5500	-6.744%	7	1,399	-9.420%
2026-02-13	56.3500	56.3500	56.3500	56.3500	+3.775%	1	1,395	-15.528%
2026-02-12	54.3000	54.3000	54.3000	54.3000	-0.458%	1	1,395	-12.339%
2026-02-11	53.0000	54.5500	53.0000	54.5500	-5.213%	6	1,395	-12.741%
2026-02-10	57.7500	57.7500	57.5500	57.5500	+5.888%	3	1,396	-17.289%
2026-02-09	51.7500	56.5000	51.7500	54.3500	+21.861%	23	1,395	-12.420%
2026-02-06	42.5000	44.6000	42.5000	44.6000	+10.533%	60	1,396	+6.726%
2026-02-05	46.0000	46.0000	40.3500	40.3500	-14.368%	37	1,379	+17.968%
2026-02-04	48.3000	49.2400	46.0000	47.1200	-9.904%	105	1,377	+1.019%
2026-02-03	54.4500	54.4500	51.2900	52.3000	-6.607%	10	1,333	-8.987%
2026-02-02	62.1000	62.8500	56.0000	56.0000	-4.502%	47	1,335	-15.000%
2026-01-30	60.6400	61.7200	58.2500	58.6400	-6.550%	7	1,334	-18.827%
2026-01-29	58.0000	62.7500	57.4200	62.7500	-7.721%	11	1,332	-24.143%
2026-01-28	68.0000	68.0000	68.0000	68.0000	+3.030%	2	1,333	-30.000%
2026-01-27	66.0000	66.0000	66.0000	66.0000	-10.811%	2	1,333	-27.879%
2026-01-26	71.0000	74.0000	71.0000	74.0000	+8.920%	7	1,333	-35.676%
2026-01-23	67.9400	67.9400	67.9400	67.9400	+2.165%	5	1,329	-29.938%
2026-01-21	68.0000	68.7000	64.2000	66.5000	-8.904%	8	1,324	-28.421%
2026-01-20	73.2500	73.2500	73.0000	73.0000	-6.410%	2	1,324	-34.795%
2026-01-16	78.0000	78.0000	78.0000	78.0000	-3.704%	1	1,322	-38.974%
2026-01-15	81.0000	81.0000	81.0000	81.0000	+1.759%	1	1,322	-41.235%
2026-01-14	80.5900	80.9500	79.6000	79.6000	-11.898%	14	1,322	-40.201%
2026-01-12	91.3500	91.3500	90.3500	90.3500	+5.180%	32	1,310	-47.316%
2026-01-09	81.3800	86.0000	81.3800	85.9000	+11.515%	8	1,309	-44.587%
2026-01-08	76.0000	77.4600	76.0000	77.0300	-3.688%	3	1,310	-38.206%
2026-01-07	81.4000	81.4000	79.9800	79.9800	-1.381%	2	1,309	-40.485%
2026-01-06	81.4000	81.4000	81.1000	81.1000	+2.013%	2	1,308	-41.307%
2026-01-05	80.1000	80.1000	79.5000	79.5000	-3.049%	4	1,308	-40.126%
2026-01-02	81.1000	82.0000	81.1000	82.0000	+0.122%	6	1,308	-41.951%
2025-12-31	81.9000	81.9000	81.9000	81.9000	+0.614%	2	1,310	-41.880%
2025-12-29	81.4000	81.4000	81.4000	81.4000	-0.123%	2	1,310	-41.523%
2025-12-23	81.5000	81.5000	81.5000	81.5000	-3.550%	1	1,310	-41.595%
2025-12-22	82.0000	84.5000	82.0000	84.5000	+6.410%	15	1,310	-43.669%
2025-12-19	81.8200	81.8200	79.4100	79.4100	+14.177%	6	1,300	-40.058%
2025-12-18	69.5500	69.5500	69.5500	69.5500	+0.288%	20	1,299	-31.560%
2025-12-17	70.0000	70.0000	68.5500	69.3500	-5.966%	6	1,309	-31.363%
2025-12-15	76.9000	77.1500	73.4900	73.7500	-6.230%	8	1,308	-35.458%
2025-12-12	84.6000	84.6000	76.1000	78.6500	-7.033%	70	1,308	-39.479%
2025-12-11	76.7500	84.6000	76.7500	84.6000	-18.771%	36	1,288	-43.735%
2025-12-10	104.1500	104.1500	104.1500	104.1500	-1.373%	1	1,287	-54.297%
2025-12-09	105.6000	105.6000	105.6000	105.6000	+8.197%	1	1,287	-54.924%
2025-12-04	94.8300	97.6000	93.1000	97.6000	+5.514%	5	1,287	-51.230%
2025-12-03	91.5500	92.5000	91.5500	92.5000	+4.638%	2	1,288	-48.541%
2025-12-01	88.4000	88.4000	88.4000	88.4000	+0.569%	1	1,288	-46.154%
2025-11-28	86.0000	88.2500	86.0000	87.9000	+4.172%	10	1,287	-45.848%
2025-11-25	82.4900	84.5700	82.4700	84.3800	-1.884%	7	1,285	-43.589%
2025-11-21	84.2500	88.0500	84.2500	86.0000	-19.851%	6	1,284	-44.651%
2025-11-19	106.8000	107.3000	106.6000	107.3000	+0.846%	24	1,284	-55.638%
2025-11-18	101.9000	106.4000	101.9000	106.4000	+5.871%	2	1,272	-55.263%
2025-11-17	100.5000	100.5000	100.5000	100.5000	-6.468%	1	1,271	-52.637%
2025-11-14	107.4500	107.4500	107.4500	107.4500	+6.915%	1	1,271	-55.700%
2025-11-13	101.5500	103.0000	100.5000	100.5000	-8.428%	13	1,271	-52.637%
2025-11-12	109.7500	109.7500	109.7500	109.7500	-3.855%	1	1,272	-56.629%
2025-11-11	119.0000	119.0000	114.1000	114.1500	-4.875%	16	1,268	-58.300%
2025-11-07	119.0000	120.0000	118.0500	120.0000	-7.621%	1,253	1,268	-60.333%
2025-11-05	129.9000	129.9000	129.9000	129.9000	-3.060%	1	46	-63.356%
2025-11-04	134.0000	134.0000	134.0000	134.0000	-3.597%	2	45	-64.478%
2025-10-30	139.0000	139.0000	139.0000	139.0000	-9.002%	1	43	-65.755%
2025-10-29	151.5000	152.7500	151.0000	152.7500	-4.382%	8	43	-68.838%
2025-10-28	161.5700	161.6200	159.6000	159.7500	+0.916%	42	40	-70.203%
2025-10-27	158.5000	158.5000	158.2500	158.3000	-1.555%	5	43	-69.931%
2025-10-24	162.2700	162.2700	160.8000	160.8000	+2.721%	2	43	-70.398%
2025-10-23	154.5100	156.5400	154.4500	156.5400	+5.060%	5	43	-69.592%
2025-10-22	149.0000	149.0000	149.0000	149.0000	-2.672%	1	44	-68.054%
2025-10-21	151.9000	156.8000	151.5000	153.0900	-1.168%	15	44	-68.907%
2025-10-20	161.3000	161.3000	154.9000	154.9000	-6.501%	10	41	-69.270%
2025-10-17	165.6100	165.6700	165.1200	165.6700	-4.513%	35	38	-71.268%
2025-10-09	173.5000	173.5000	173.5000	173.5000	+5.152%	1	12	-72.565%
2025-10-08	165.0000	165.0000	165.0000	165.0000	+6.831%	1	12	-71.152%
2025-10-07	150.8000	154.5000	150.6200	154.4500	-9.147%	10	12	-69.181%
2025-10-06	170.0000	170.0000	170.0000	170.0000	+9.677%	10	12	-72.000%
2025-10-01	155.4500	155.4500	155.0000	155.0000	+0.162%	2	2	-69.290%
2025-09-30	154.7500	154.7500	154.7500	154.7500	0.000%	1	0	-69.241%