Dark

ORCL20280121C150
ORCL Jan 21 2028 150.00 Call (ORCL280121C00150000)
option OPRA

EOD

Aug 27, 2026

45.65+2.885%(+1.28)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	46.5000	46.6300	43.4000	45.6500	+2.885%	43	2,567	0.000%
2026-08-26	45.6100	45.6100	43.5000	44.3700	+6.326%	11	2,551	+2.885%
2026-08-25	42.3000	42.3000	41.7300	41.7300	+2.657%	3	2,555	+9.394%
2026-08-24	41.7100	41.7100	40.0000	40.6500	-8.239%	32	2,556	+12.300%
2026-08-21	43.7200	44.3000	43.0000	44.3000	+10.750%	7	2,550	+3.047%
2026-08-20	43.0000	43.0000	39.9400	40.0000	-5.258%	27	2,546	+14.125%
2026-08-19	41.7000	43.0500	38.0000	42.2200	+2.976%	52	2,546	+8.124%
2026-08-18	42.5000	42.5000	41.0000	41.0000	-6.393%	35	2,549	+11.341%
2026-08-17	46.0300	46.4600	43.5000	43.8000	-4.575%	40	2,562	+4.224%
2026-08-14	50.7700	50.7700	45.0000	45.9000	-11.646%	80	2,559	-0.545%
2026-08-13	51.2000	53.2500	49.6500	51.9500	+5.375%	180	2,556	-12.127%
2026-08-12	50.6500	50.6500	46.5200	49.3000	+10.911%	78	2,608	-7.404%
2026-08-11	46.8500	47.0000	44.0400	44.4500	-10.293%	154	2,611	+2.700%
2026-08-10	49.2000	49.7400	47.1500	49.5500	+5.650%	128	2,590	-7.871%
2026-08-07	47.5500	47.5500	44.2000	46.9000	+4.222%	149	2,619	-2.665%
2026-08-06	43.9200	47.1500	43.9200	45.0000	-3.017%	61	2,606	+1.444%
2026-08-05	47.0000	47.0000	44.9000	46.4000	-0.108%	87	2,634	-1.616%
2026-08-04	46.1500	49.3800	44.7000	46.4500	+2.993%	116	2,658	-1.722%
2026-08-03	38.1600	45.7500	38.1600	45.1000	+21.892%	413	2,654	+1.220%
2026-07-31	38.0000	39.0000	34.8800	37.0000	+2.210%	112	2,818	+23.378%
2026-07-30	33.0000	36.6000	32.7500	36.2000	+18.689%	261	2,759	+26.105%
2026-07-29	31.4000	33.0000	29.6000	30.5000	-4.688%	84	2,725	+49.672%
2026-07-28	29.6000	32.5400	28.6000	32.0000	+1.074%	32	2,765	+42.656%
2026-07-27	32.4900	33.0400	31.4200	31.6600	+9.740%	50	2,752	+44.188%
2026-07-24	33.6000	33.6000	28.8500	28.8500	-9.844%	823	2,729	+58.232%
2026-07-23	33.5500	34.0400	31.5500	32.0000	-9.986%	348	2,804	+42.656%
2026-07-22	36.0000	36.1100	34.6200	35.5500	-0.281%	212	2,672	+28.411%
2026-07-21	33.1500	35.6500	33.1500	35.6500	+9.021%	553	2,628	+28.050%
2026-07-20	35.5000	35.5000	31.0000	32.7000	-5.764%	237	2,149	+39.602%
2026-07-17	31.6800	35.8400	31.6800	34.7000	+1.314%	146	2,011	+31.556%
2026-07-16	36.2000	36.2000	32.6200	34.2500	-9.940%	209	1,936	+33.285%
2026-07-15	37.0000	38.2800	35.8500	38.0300	+7.673%	216	1,909	+20.037%
2026-07-14	37.0000	37.0000	35.2500	35.3200	-7.053%	193	1,782	+29.247%
2026-07-13	40.7700	40.7700	37.7000	38.0000	-10.293%	146	1,669	+20.132%
2026-07-10	46.7500	46.7500	41.8500	42.3600	-4.702%	87	1,602	+7.767%
2026-07-09	43.9600	47.4000	43.9500	44.4500	+5.582%	107	1,552	+2.700%
2026-07-08	42.1900	42.5000	40.2500	42.1000	-1.636%	120	1,549	+8.432%
2026-07-07	44.5000	44.6000	40.0000	42.8000	-1.496%	273	1,484	+6.659%
2026-07-06	44.9500	44.9500	42.2900	43.4500	+4.699%	47	1,323	+5.063%
2026-07-02	44.6500	44.6500	40.6500	41.5000	-4.378%	55	1,281	+10.000%
2026-07-01	44.3500	45.3500	42.5800	43.4000	-4.510%	67	1,281	+5.184%
2026-06-30	45.9000	47.2500	43.8000	45.4500	-1.239%	64	1,239	+0.440%
2026-06-29	49.9800	49.9800	45.1200	46.0200	-0.174%	138	1,184	-0.804%
2026-06-26	51.0000	51.0000	46.0000	46.1000	-4.198%	82	1,080	-0.976%
2026-06-25	48.0000	49.8000	48.0000	48.1200	-7.462%	52	1,038	-5.133%
2026-06-24	55.6200	56.0000	50.5700	52.0000	-11.035%	24	1,022	-12.212%
2026-06-23	61.9000	62.0000	57.0200	58.4500	-10.818%	27	1,017	-21.899%
2026-06-22	69.1700	69.1700	64.3300	65.5400	-9.287%	19	1,022	-30.348%
2026-06-18	66.8500	72.2500	66.8500	72.2500	+2.048%	8	1,020	-36.817%
2026-06-17	70.8000	70.8000	70.8000	70.8000	-7.123%	1	1,020	-35.523%
2026-06-16	74.0500	76.2300	74.0500	76.2300	-2.904%	2	1,020	-40.115%
2026-06-15	77.0000	80.0000	76.7800	78.5100	+10.112%	12	1,013	-41.855%
2026-06-12	73.7500	73.7500	71.3000	71.3000	-0.014%	4	1,013	-35.975%
2026-06-11	66.0000	72.1500	65.8000	71.3100	-19.030%	61	1,013	-35.984%
2026-06-10	89.5200	89.5200	86.0000	88.0700	-1.653%	7	1,000	-48.166%
2026-06-09	95.0700	95.0700	85.5000	89.5500	-6.475%	16	1,003	-49.023%
2026-06-08	96.0000	97.7400	93.9000	95.7500	+1.797%	9	1,001	-52.324%
2026-06-05	103.2000	103.2000	94.0600	94.0600	-20.288%	20	1,000	-51.467%
2026-06-04	109.8500	118.0000	108.0000	118.0000	+5.640%	10	1,015	-61.314%
2026-06-03	113.6500	113.6500	111.0600	111.7000	-8.104%	8	1,019	-59.132%
2026-06-02	122.0000	123.9300	121.5500	121.5500	-5.914%	5	1,021	-62.443%
2026-06-01	110.2400	129.1900	110.2400	129.1900	+20.569%	35	1,026	-64.664%
2026-05-29	95.0000	107.1500	95.0000	107.1500	+21.761%	37	1,040	-57.396%
2026-05-28	80.7300	88.0000	80.7300	88.0000	+16.866%	11	1,053	-48.125%
2026-05-27	75.0000	77.1900	75.0000	75.3000	-2.524%	7	1,062	-39.376%
2026-05-26	78.0000	80.0000	77.2500	77.2500	-0.323%	5	1,064	-40.906%
2026-05-21	77.0000	77.5000	76.0100	77.5000	+7.549%	58	1,063	-41.097%
2026-05-20	70.5000	72.1700	70.5000	72.0600	+1.708%	17	1,063	-36.650%
2026-05-19	73.3500	73.3500	70.8500	70.8500	-0.673%	12	1,038	-35.568%
2026-05-18	72.4200	72.4200	71.3300	71.3300	-11.060%	3	1,038	-36.002%
2026-05-15	77.9000	80.7000	77.9000	80.2000	-2.362%	25	1,038	-43.080%
2026-05-14	75.0000	85.0000	75.0000	82.1400	+6.675%	5	1,055	-44.424%
2026-05-13	73.7500	77.0000	73.7500	77.0000	+6.207%	8	1,064	-40.714%
2026-05-12	71.0500	73.1000	70.2100	72.5000	-8.228%	66	1,064	-37.034%
2026-05-11	78.9500	80.2000	78.9500	79.0000	-4.184%	9	1,064	-42.215%
2026-05-08	79.4000	82.4500	79.3500	82.4500	+4.765%	12	1,117	-44.633%
2026-05-07	86.8200	86.8200	78.7000	78.7000	-2.236%	22	1,121	-41.995%
2026-05-06	75.0000	80.5000	75.0000	80.5000	+11.961%	27	1,117	-43.292%
2026-05-05	70.5000	72.0000	70.5000	71.9000	+3.677%	10	1,124	-36.509%
2026-05-04	69.5000	70.2500	68.2500	69.3500	+11.945%	30	1,130	-34.174%
2026-05-01	59.0000	63.5000	58.9400	61.9500	+14.722%	41	1,148	-26.312%
2026-04-30	54.0000	55.0000	54.0000	54.0000	-2.685%	22	1,148	-15.463%
2026-04-29	53.9800	55.6000	53.7300	55.4900	-3.913%	79	1,150	-17.733%
2026-04-28	58.0000	59.7000	56.6500	57.7500	-7.378%	32	1,103	-20.952%
2026-04-27	61.2800	62.3500	59.0400	62.3500	-0.431%	23	1,097	-26.784%
2026-04-24	63.0000	63.1600	60.0000	62.6200	-3.662%	37	1,111	-27.100%
2026-04-23	67.3500	67.9500	63.3800	65.0000	-12.576%	15	1,101	-29.769%
2026-04-22	70.6500	75.0500	70.6500	74.3500	+6.214%	297	1,110	-38.601%
2026-04-21	68.8000	71.2700	68.8000	70.0000	+10.585%	24	1,394	-34.786%
2026-04-20	64.2600	64.2600	62.0000	63.3000	+0.796%	15	1,394	-27.883%
2026-04-17	69.4800	71.2000	62.3000	62.8000	-5.208%	78	1,385	-27.309%
2026-04-16	64.9500	67.7500	64.2000	66.2500	+10.417%	35	1,394	-31.094%
2026-04-15	58.1700	62.5600	58.1700	60.0000	+8.108%	55	1,420	-23.917%
2026-04-14	57.2500	60.0000	54.4100	55.5000	+12.325%	184	1,419	-17.748%
2026-04-13	38.8700	50.0000	38.8700	49.4100	+31.585%	129	1,318	-7.610%
2026-04-10	36.3200	38.9500	36.2600	37.5500	+0.321%	52	1,249	+21.571%
2026-04-09	40.0000	40.0000	36.0500	37.4300	-8.147%	97	1,224	+21.961%
2026-04-08	45.6500	45.6500	40.6500	40.7500	-0.074%	23	1,233	+12.025%
2026-04-07	40.7300	41.4300	39.9500	40.7800	-4.002%	28	1,236	+11.942%
2026-04-06	43.0000	43.0000	41.0000	42.4800	-0.071%	11	1,244	+7.462%
2026-04-02	39.7500	43.0000	39.7500	42.5100	-0.328%	24	1,244	+7.386%
2026-04-01	46.4000	46.4000	42.6500	42.6500	-2.936%	27	1,244	+7.034%
2026-03-31	39.9000	44.0500	39.9000	43.9400	+13.775%	81	1,264	+3.892%
2026-03-30	39.0000	39.4200	38.6200	38.6200	-2.277%	4	1,204	+18.203%
2026-03-27	40.0000	40.3000	38.5000	39.5200	-4.656%	70	1,206	+15.511%
2026-03-26	43.1100	43.4000	41.4500	41.4500	-3.717%	19	1,211	+10.133%
2026-03-25	44.6500	45.1500	42.5000	43.0500	-3.258%	19	1,215	+6.039%
2026-03-24	44.2500	45.6500	43.9000	44.5000	-8.830%	30	1,216	+2.584%
2026-03-23	46.7000	49.5500	46.7000	48.8100	+7.393%	112	1,194	-6.474%
2026-03-20	48.9500	48.9500	45.0000	45.4500	-8.052%	29	1,118	+0.440%
2026-03-19	45.5900	50.0000	45.5900	49.4300	+2.594%	34	1,101	-7.647%
2026-03-18	48.1000	48.2500	46.4700	48.1800	+0.166%	24	1,090	-5.251%
2026-03-17	50.5500	50.9700	48.1000	48.1000	-3.800%	23	1,089	-5.094%
2026-03-16	51.2500	51.9000	49.4300	50.0000	+0.908%	10	1,079	-8.700%
2026-03-13	52.5000	53.5000	49.5000	49.5500	-5.439%	18	1,076	-7.871%
2026-03-12	55.7800	55.7800	52.3600	52.4000	-5.072%	66	1,076	-12.882%
2026-03-11	54.0500	61.5000	53.4700	55.2000	+18.075%	183	1,054	-17.301%
2026-03-10	48.0000	48.4000	46.6400	46.7500	-4.260%	155	1,117	-2.353%
2026-03-09	49.3100	49.3100	46.0000	48.8300	-3.000%	77	1,072	-6.512%
2026-03-06	52.8700	54.1200	50.0000	50.3400	+1.390%	72	1,035	-9.317%
2026-03-05	52.0200	53.1500	49.6500	49.6500	+1.327%	33	1,061	-8.056%
2026-03-04	48.0000	50.0000	47.8000	49.0000	+5.105%	9	1,057	-6.837%
2026-03-03	45.0000	48.5000	44.7000	46.6200	-1.853%	36	1,058	-2.081%
2026-03-02	46.2000	47.5000	45.8600	47.5000	+9.903%	253	1,043	-3.895%
2026-02-27	44.1300	44.5000	42.6900	43.2200	-9.316%	9	792	+5.622%
2026-02-26	47.2000	47.6600	45.0000	47.6600	+1.404%	18	787	-4.217%
2026-02-25	46.1500	49.4500	46.1500	47.0000	+3.776%	52	747	-2.872%
2026-02-24	40.3900	46.0000	40.3900	45.2900	+9.211%	12	747	+0.795%
2026-02-23	43.2500	43.4000	40.5000	41.4700	-10.199%	82	749	+10.080%
2026-02-20	49.0000	49.2000	46.0000	46.1800	-12.621%	222	713	-1.148%
2026-02-19	52.8100	53.3000	52.8100	52.8500	+0.859%	4	585	-13.623%
2026-02-18	49.5000	52.4000	49.5000	52.4000	+5.242%	12	583	-12.882%
2026-02-17	49.7500	51.0800	49.7500	49.7900	-9.473%	38	581	-8.315%
2026-02-13	52.6100	55.0000	50.6000	55.0000	+9.737%	30	559	-17.000%
2026-02-12	51.7500	51.7500	50.1200	50.1200	-6.562%	4	559	-8.919%
2026-02-11	53.4200	53.6400	51.1000	53.6400	-4.725%	47	558	-14.896%
2026-02-10	55.8600	58.6100	55.8600	56.3000	+6.994%	43	542	-18.917%
2026-02-09	47.3000	54.5000	47.3000	52.6200	+25.675%	91	517	-13.246%
2026-02-06	41.7500	42.0500	41.0800	41.8700	+8.052%	11	490	+9.028%
2026-02-05	42.0000	42.0000	38.6000	38.7500	-15.393%	156	485	+17.806%
2026-02-04	48.0000	48.2000	44.1300	45.8000	-7.624%	93	473	-0.328%
2026-02-03	52.0000	52.0000	48.6500	49.5800	-10.505%	85	423	-7.927%
2026-02-02	57.7500	60.7000	55.0000	55.4000	-2.086%	104	367	-17.599%
2026-01-30	59.9500	59.9500	56.5800	56.5800	-4.345%	5	305	-19.318%
2026-01-29	59.2500	59.2900	55.0000	59.1500	-8.295%	37	303	-22.823%
2026-01-28	64.0000	67.3500	64.0000	64.5000	+0.311%	9	279	-29.225%
2026-01-27	66.8500	66.8500	64.0000	64.3000	-10.070%	16	273	-29.005%
2026-01-26	70.9400	71.9000	70.9100	71.5000	+9.495%	10	260	-36.154%
2026-01-23	65.7000	67.1500	65.3000	65.3000	-2.128%	7	253	-30.092%
2026-01-22	68.1000	68.1000	66.7200	66.7200	+4.250%	12	250	-31.580%
2026-01-21	66.0500	66.0500	62.3700	64.0000	-5.813%	13	243	-28.672%
2026-01-20	70.8400	70.8400	67.9500	67.9500	-11.523%	32	233	-32.818%
2026-01-16	75.0000	76.8000	74.7900	76.8000	-1.475%	3	230	-40.560%
2026-01-15	77.8000	78.0000	77.8000	77.9500	+1.234%	23	230	-41.437%
2026-01-14	83.8500	83.8500	77.0000	77.0000	-9.145%	4	217	-40.714%
2026-01-13	86.0000	86.0000	84.2500	84.7500	-3.693%	5	214	-46.136%
2026-01-12	81.7500	88.0800	81.7500	88.0000	+6.499%	6	215	-48.125%
2026-01-09	78.0000	82.6300	78.0000	82.6300	+10.913%	9	214	-44.754%
2026-01-08	73.2000	74.5000	72.5000	74.5000	-5.517%	7	218	-38.725%
2026-01-07	78.8500	78.8500	78.8500	78.8500	+3.478%	2	217	-42.105%
2026-01-06	77.3000	77.3000	76.2000	76.2000	-1.423%	3	216	-40.092%
2026-01-05	82.7200	84.0000	77.0000	77.3000	-2.950%	6	214	-40.944%
2026-01-02	80.2700	80.7000	79.6500	79.6500	+0.989%	15	214	-42.687%
2025-12-31	79.4000	79.8900	78.5000	78.8700	-2.810%	27	188	-42.120%
2025-12-30	80.5500	81.3500	80.5500	81.1500	+2.204%	14	188	-43.746%
2025-12-29	79.4000	79.4000	79.4000	79.4000	-2.708%	1	188	-42.506%
2025-12-26	83.0500	83.0500	80.5000	81.6100	+2.848%	8	187	-44.063%
2025-12-23	77.5000	79.3500	77.5000	79.3500	-3.232%	4	191	-42.470%
2025-12-22	79.2800	82.0000	79.2800	82.0000	+3.080%	8	191	-44.329%
2025-12-19	75.5000	80.0000	75.5000	79.5500	+16.882%	34	191	-42.615%
2025-12-18	70.0000	71.0000	68.0000	68.0600	+1.734%	15	184	-32.927%
2025-12-17	68.0000	68.4000	66.0000	66.9000	-6.237%	13	173	-31.764%
2025-12-15	72.7700	72.7700	70.0000	71.3500	-6.365%	41	165	-36.020%
2025-12-12	78.0000	78.9800	75.0000	76.2000	-8.743%	29	138	-40.092%
2025-12-11	75.9500	83.9700	74.0000	83.5000	-16.500%	41	126	-45.329%
2025-12-10	100.0000	100.7800	100.0000	100.0000	-2.153%	5	103	-54.350%
2025-12-09	102.4200	102.4200	102.2000	102.2000	+1.681%	5	98	-55.333%
2025-12-08	100.5100	100.5100	100.5100	100.5100	+1.782%	1	93	-54.582%
2025-12-05	97.4500	101.0500	97.4500	98.7500	+5.649%	5	92	-53.772%
2025-12-04	94.0000	94.0000	93.4700	93.4700	+3.856%	3	89	-51.161%
2025-12-03	87.5000	90.0000	85.0000	90.0000	+6.257%	8	88	-49.278%
2025-12-02	86.0000	86.0000	84.7000	84.7000	-0.762%	2	86	-46.104%
2025-12-01	82.3500	86.5000	82.2500	85.3500	-0.175%	6	86	-46.514%
2025-11-28	85.0000	85.5000	82.8100	85.5000	-3.760%	11	80	-46.608%
2025-11-26	92.2500	92.2500	88.8400	88.8400	+3.302%	10	67	-48.615%
2025-11-24	86.0000	86.0000	86.0000	86.0000	+2.748%	1	67	-46.919%
2025-11-21	81.4800	86.1900	80.0000	83.7000	-22.643%	14	66	-45.460%
2025-11-20	108.3200	108.3200	108.2000	108.2000	+2.803%	2	53	-57.810%
2025-11-19	99.8500	107.6500	99.8500	105.2500	+2.184%	43	54	-56.627%
2025-11-18	98.7500	103.0000	98.7500	103.0000	+2.488%	5	34	-55.680%
2025-11-17	100.5000	100.5000	100.5000	100.5000	-6.075%	3	34	-54.577%
2025-11-14	107.0000	107.0000	107.0000	107.0000	+8.884%	1	31	-57.336%
2025-11-13	100.4300	100.4300	98.2700	98.2700	-7.292%	7	31	-53.546%
2025-11-12	106.0800	106.0800	106.0000	106.0000	-5.018%	6	25	-56.934%
2025-11-11	114.0000	114.0000	111.6000	111.6000	-6.845%	18	13	-59.095%
2025-11-06	119.9000	121.9500	119.8000	119.8000	-9.585%	10	13	-61.895%
2025-11-03	132.5000	132.5000	132.5000	132.5000	-3.531%	1	11	-65.547%
2025-10-30	135.0000	137.3500	135.0000	137.3500	-12.611%	2	11	-66.764%
2025-10-24	157.3900	157.3900	157.1700	157.1700	+5.838%	3	10	-70.955%
2025-10-22	148.5000	148.5000	148.5000	148.5000	-2.495%	1	9	-69.259%
2025-10-20	152.3000	152.3000	152.3000	152.3000	-7.613%	1	8	-70.026%
2025-10-17	163.8000	165.5000	163.8000	164.8500	-8.686%	4	7	-72.308%
2025-10-16	180.5300	180.5300	180.5300	180.5300	+3.783%	1	3	-74.713%
2025-10-13	173.9500	173.9500	173.9500	173.9500	+3.253%	1	2	-73.757%
2025-10-10	168.4700	168.4700	168.4700	168.4700	+10.190%	1	2	-72.903%
2025-10-07	150.0000	152.8900	150.0000	152.8900	+1.084%	2	2	-70.142%
2025-09-30	151.2500	151.2500	151.2500	151.2500	0.000%	1	1	-69.818%