Dark

ORCL20280121C155
ORCL Jan 21 2028 155.00 Call (ORCL280121C00155000)
option OPRA

EOD

Aug 27, 2026

42.89+0.918%(+0.39)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	45.4700	45.4700	42.8900	42.8900	+0.918%	3	1,345	0.000%
2026-08-26	44.0000	44.0000	41.6000	42.5000	+5.538%	8	1,346	+0.918%
2026-08-25	40.7000	40.7000	40.2700	40.2700	+3.923%	2	1,352	+6.506%
2026-08-24	40.0000	40.0000	38.7500	38.7500	-8.931%	30	1,352	+10.684%
2026-08-21	41.0000	42.5500	41.0000	42.5500	+10.663%	3	1,356	+0.799%
2026-08-20	40.1100	40.1100	38.4000	38.4500	-3.002%	15	1,353	+11.547%
2026-08-19	38.7200	40.6500	36.0000	39.6400	+0.737%	31	1,355	+8.199%
2026-08-18	40.2000	40.2000	39.3500	39.3500	-8.595%	16	1,373	+8.996%
2026-08-17	44.1000	44.1300	43.0000	43.0500	-2.159%	16	1,360	-0.372%
2026-08-14	48.6300	48.6300	44.0000	44.0000	-11.647%	29	1,374	-2.523%
2026-08-13	47.4800	51.5000	47.4800	49.8000	+5.957%	41	1,355	-13.876%
2026-08-12	46.4000	49.0000	45.0000	47.0000	+8.922%	27	1,355	-8.745%
2026-08-11	46.5000	46.5000	43.0000	43.1500	-8.947%	20	1,342	-0.603%
2026-08-10	48.0000	48.0000	46.4000	47.3900	+5.758%	18	1,338	-9.496%
2026-08-07	45.6000	45.6000	42.5000	44.8100	+1.841%	28	1,340	-4.285%
2026-08-06	42.7000	45.0500	42.4000	44.0000	-1.124%	16	1,322	-2.523%
2026-08-05	45.0000	45.0000	44.5000	44.5000	-3.282%	3	1,328	-3.618%
2026-08-04	44.0000	47.4000	43.2500	46.0100	+5.770%	49	1,328	-6.781%
2026-08-03	38.8500	44.0000	38.5000	43.5000	+18.852%	65	1,329	-1.402%
2026-07-31	37.2500	37.2500	33.6500	36.6000	+4.571%	23	1,367	+17.186%
2026-07-30	30.0500	35.0000	30.0500	35.0000	+15.512%	13	1,369	+22.543%
2026-07-29	30.0000	31.1000	28.3000	30.3000	-2.697%	11	1,372	+41.551%
2026-07-28	29.5000	31.1400	28.0000	31.1400	+2.942%	15	1,370	+37.733%
2026-07-27	31.0000	31.5500	30.2500	30.2500	-2.419%	8	1,358	+41.785%
2026-07-24	30.4000	31.0000	29.2000	31.0000	+0.454%	11	1,361	+38.355%
2026-07-23	32.3500	32.4700	30.5000	30.8600	-9.501%	33	1,355	+38.983%
2026-07-22	34.1000	34.1000	34.1000	34.1000	+1.791%	1	1,331	+25.777%
2026-07-21	32.7000	33.6100	32.7000	33.5000	+8.065%	16	1,332	+28.030%
2026-07-20	31.0000	32.1000	30.4000	31.0000	-6.344%	37	1,321	+38.355%
2026-07-17	31.8000	34.0400	30.7000	33.1000	+4.088%	15	1,307	+29.577%
2026-07-16	34.0000	34.0000	31.6000	31.8000	-11.667%	46	1,308	+34.874%
2026-07-15	36.0000	37.0600	34.9600	36.0000	+6.414%	43	1,297	+19.139%
2026-07-14	36.9500	37.0500	33.2500	33.8300	-8.740%	83	1,274	+26.781%
2026-07-13	39.0000	39.0000	36.0000	37.0700	-10.675%	134	1,280	+15.700%
2026-07-10	42.0000	42.0000	40.4500	41.5000	-2.833%	19	1,237	+3.349%
2026-07-09	40.9500	45.5500	40.9500	42.7100	+5.405%	50	1,236	+0.421%
2026-07-08	41.5000	41.5000	38.6400	40.5200	-0.686%	33	1,261	+5.849%
2026-07-07	43.2500	43.2500	38.0000	40.8000	-2.509%	40	1,246	+5.123%
2026-07-06	42.0000	42.3000	41.0600	41.8500	+5.949%	19	1,223	+2.485%
2026-07-02	42.6500	43.9000	39.1700	39.5000	-3.659%	74	1,170	+8.582%
2026-07-01	42.1000	44.6000	40.5000	41.0000	-7.240%	79	1,170	+4.610%
2026-06-30	44.3000	45.2500	42.0000	44.2000	-1.119%	43	1,121	-2.964%
2026-06-29	47.2200	47.2200	42.8000	44.7000	+0.449%	94	1,096	-4.049%
2026-06-26	45.0000	46.6800	44.5000	44.5000	-5.218%	25	1,040	-3.618%
2026-06-25	48.0000	48.0000	46.2000	46.9500	-5.171%	12	1,020	-8.647%
2026-06-24	53.0000	53.0000	49.0000	49.5100	-10.519%	169	1,021	-13.371%
2026-06-23	58.8900	58.8900	55.3000	55.3300	-12.105%	6	1,015	-22.483%
2026-06-22	62.9500	62.9500	62.9500	62.9500	-10.608%	1	1,019	-31.867%
2026-06-18	70.4200	70.4200	70.4200	70.4200	-1.510%	1	1,019	-39.094%
2026-06-17	71.5000	71.5000	71.5000	71.5000	-1.093%	1	1,019	-40.014%
2026-06-16	72.2900	72.2900	72.2900	72.2900	-3.613%	1	1,019	-40.670%
2026-06-15	75.0000	75.0000	75.0000	75.0000	+12.275%	1	1,023	-42.813%
2026-06-12	67.3000	68.9000	66.8000	66.8000	-4.366%	11	1,023	-35.793%
2026-06-11	65.7500	69.8500	64.2600	69.8500	-19.639%	14	1,023	-38.597%
2026-06-10	90.9500	90.9500	86.9200	86.9200	-5.161%	12	1,018	-50.656%
2026-06-05	100.0000	100.0000	91.6500	91.6500	-19.605%	15	1,017	-53.202%
2026-06-04	103.9600	114.0000	103.9600	114.0000	+4.779%	12	1,022	-62.377%
2026-06-03	110.5000	111.3600	108.6500	108.8000	-12.610%	14	1,023	-60.579%
2026-06-01	107.5900	124.5000	107.5900	124.5000	+21.463%	19	1,023	-65.550%
2026-05-29	98.0000	102.5000	97.1500	102.5000	+21.158%	60	1,029	-58.156%
2026-05-28	78.0300	84.6900	78.0300	84.6000	+14.324%	17	1,079	-49.303%
2026-05-27	76.7500	76.7500	74.0000	74.0000	-1.268%	2	1,077	-42.041%
2026-05-26	76.6300	76.6300	74.5000	74.9500	-1.433%	11	1,077	-42.775%
2026-05-22	75.9200	76.0400	75.5400	76.0400	+11.496%	3	1,078	-43.595%
2026-05-19	67.8000	68.2000	67.8000	68.2000	-2.571%	2	1,079	-37.111%
2026-05-18	70.0000	70.0000	70.0000	70.0000	-10.907%	1	1,081	-38.729%
2026-05-15	79.0000	79.0000	78.5700	78.5700	-0.544%	6	1,081	-45.412%
2026-05-14	74.9000	82.3000	74.9000	79.0000	+8.860%	9	1,085	-45.709%
2026-05-13	72.5700	72.5700	72.5700	72.5700	+4.162%	1	1,087	-40.898%
2026-05-12	69.1200	69.6700	67.0000	69.6700	-9.882%	7	1,087	-38.438%
2026-05-11	77.9000	77.9000	77.3100	77.3100	-2.962%	2	1,087	-44.522%
2026-05-08	77.0000	79.6700	77.0000	79.6700	+1.426%	34	1,089	-46.165%
2026-05-07	80.0000	81.0000	76.9000	78.5500	+3.084%	6	1,091	-45.398%
2026-05-06	73.1300	76.5000	73.1300	76.2000	+8.393%	6	1,091	-43.714%
2026-05-05	65.6200	71.0000	65.6200	70.3000	+3.871%	8	1,093	-38.990%
2026-05-04	66.6400	67.8500	65.0000	67.6800	+13.102%	584	1,100	-36.628%
2026-05-01	57.3400	59.8400	57.3400	59.8400	+14.090%	113	1,461	-28.326%
2026-04-29	53.1100	53.8700	52.4500	52.4500	-5.257%	4	1,461	-18.227%
2026-04-28	54.5000	55.3600	54.5000	55.3600	-7.902%	16	1,460	-22.525%
2026-04-27	59.4100	60.1100	57.4600	60.1100	+2.805%	5	1,475	-28.647%
2026-04-24	60.6000	60.6000	58.0000	58.4700	-5.694%	168	1,475	-26.646%
2026-04-23	64.7300	64.7300	60.7000	62.0000	-11.429%	662	1,316	-30.823%
2026-04-22	70.0000	70.0000	70.0000	70.0000	+2.339%	1	1,010	-38.729%
2026-04-21	68.6300	68.6300	68.0200	68.4000	+10.127%	303	1,011	-37.295%
2026-04-20	60.3400	62.1100	60.3400	62.1100	+5.271%	3	1,011	-30.945%
2026-04-17	68.0500	68.0500	59.0000	59.0000	-8.214%	6	1,011	-27.305%
2026-04-16	63.0000	65.5000	60.2000	64.2800	+9.525%	39	1,011	-33.276%
2026-04-15	55.8300	60.0000	55.8300	58.6900	+10.113%	21	1,026	-26.921%
2026-04-14	55.0700	57.9500	52.2600	53.3000	+13.188%	29	1,023	-19.531%
2026-04-13	39.0000	47.0900	39.0000	47.0900	+31.720%	38	1,020	-8.919%
2026-04-10	35.0000	36.6300	34.3400	35.7500	-0.694%	48	1,003	+19.972%
2026-04-09	38.0000	38.0000	34.7000	36.0000	-10.403%	32	1,022	+19.139%
2026-04-08	44.0000	44.0000	39.6000	40.1800	+3.851%	59	1,020	+6.745%
2026-04-07	38.8000	40.0000	38.5500	38.6900	-3.947%	36	997	+10.856%
2026-04-06	39.9800	40.5000	39.9800	40.2800	+3.948%	23	997	+6.480%
2026-04-02	38.0000	38.7500	38.0000	38.7500	-4.557%	2	999	+10.684%
2026-04-01	43.0000	43.0000	40.6000	40.6000	-3.333%	13	999	+5.640%
2026-03-31	39.0000	42.0000	39.0000	42.0000	+15.068%	762	1,005	+2.119%
2026-03-30	37.4700	38.0000	36.5000	36.5000	-3.311%	18	1,088	+17.507%
2026-03-27	37.8000	37.9400	37.4000	37.7500	-5.103%	7	1,087	+13.616%
2026-03-26	40.0000	41.4600	39.7800	39.7800	-4.145%	21	1,082	+7.818%
2026-03-25	42.7600	43.0000	41.3500	41.5000	-1.914%	37	1,085	+3.349%
2026-03-24	43.3200	43.3200	42.3100	42.3100	-5.978%	3	1,081	+1.371%
2026-03-23	46.0300	47.0000	45.0000	45.0000	+1.488%	9	1,080	-4.689%
2026-03-20	44.2200	44.3400	44.2200	44.3400	-6.946%	2	1,078	-3.270%
2026-03-19	44.0600	47.9800	43.8100	47.6500	+0.825%	40	1,077	-9.990%
2026-03-17	48.0600	49.4000	47.2600	47.2600	-1.068%	27	1,066	-9.247%
2026-03-16	48.0000	49.0900	47.7700	47.7700	-0.063%	7	1,067	-10.216%
2026-03-13	48.5300	50.6000	47.6800	47.8000	-6.090%	20	1,065	-10.272%
2026-03-12	53.1900	53.1900	50.9000	50.9000	-4.035%	4	1,056	-15.737%
2026-03-11	55.8700	58.8000	53.0400	53.0400	+15.304%	15	1,054	-19.137%
2026-03-10	44.9500	46.8000	44.4000	46.0000	-0.562%	25	1,055	-6.761%
2026-03-09	47.6500	47.6500	44.0000	46.2600	-7.276%	3	1,044	-7.285%
2026-03-06	48.5000	51.4500	47.5800	49.8900	+2.612%	762	1,080	-14.031%
2026-03-05	49.6500	50.3500	47.8800	48.6200	+2.143%	48	473	-11.785%
2026-03-04	46.2700	47.6000	46.2700	47.6000	+4.546%	13	471	-9.895%
2026-03-02	41.6000	45.5300	41.6000	45.5300	+10.860%	63	467	-5.798%
2026-02-27	42.5000	43.2000	41.0700	41.0700	-10.717%	210	533	+4.431%
2026-02-26	44.0000	46.0000	44.0000	46.0000	+0.481%	258	645	-6.761%
2026-02-25	45.1700	47.1500	45.1700	45.7800	+5.484%	16	424	-6.313%
2026-02-24	42.3500	43.4000	42.3500	43.4000	+10.013%	3	424	-1.175%
2026-02-23	41.3100	41.3100	38.5000	39.4500	-10.341%	98	423	+8.720%
2026-02-20	47.1500	47.1500	44.0000	44.0000	-11.647%	17	421	-2.523%
2026-02-19	49.9300	51.6500	49.8000	49.8000	-0.160%	13	413	-13.876%
2026-02-18	47.7100	49.9100	47.7100	49.8800	+3.917%	6	409	-14.014%
2026-02-17	49.0000	50.0500	48.0000	48.0000	-9.605%	41	404	-10.646%
2026-02-13	56.0000	56.0000	51.0000	53.1000	+3.007%	35	367	-19.228%
2026-02-12	50.0000	51.5500	48.7100	51.5500	+1.277%	15	367	-16.799%
2026-02-11	52.6500	52.6500	50.6400	50.9000	-7.455%	31	358	-15.737%
2026-02-10	52.5000	55.9000	52.5000	55.0000	+8.268%	9	358	-22.018%
2026-02-09	50.0000	52.4300	49.5000	50.8000	+23.691%	84	357	-15.571%
2026-02-06	40.0000	41.0700	39.6000	41.0700	+11.603%	23	304	+4.431%
2026-02-05	42.9100	42.9100	36.8000	36.8000	-16.364%	25	285	+16.549%
2026-02-04	47.2000	47.2000	42.2800	44.0000	-8.161%	23	282	-2.523%
2026-02-03	49.9500	49.9500	46.9400	47.9100	-12.493%	176	275	-10.478%
2026-02-02	58.3500	58.3500	54.6800	54.7500	-3.812%	26	122	-21.662%
2026-01-30	56.1400	56.9200	56.1400	56.9200	+3.869%	3	108	-24.649%
2026-01-29	54.8000	54.8000	54.8000	54.8000	-15.039%	7	108	-21.734%
2026-01-22	64.5000	64.5000	64.5000	64.5000	+7.500%	9	108	-33.504%
2026-01-21	61.7000	61.7000	60.0000	60.0000	-19.625%	45	103	-28.517%
2026-01-14	76.8500	76.9000	74.6500	74.6500	-11.865%	4	79	-42.545%
2026-01-12	84.7000	84.7000	84.7000	84.7000	+7.012%	2	77	-49.362%
2026-01-09	79.1500	79.1500	79.1500	79.1500	+6.242%	2	79	-45.812%
2026-01-06	74.5000	74.5000	74.5000	74.5000	-0.401%	2	77	-42.430%
2026-01-05	76.5000	76.5000	74.8000	74.8000	-4.956%	2	75	-42.660%
2025-12-30	79.1000	79.1000	78.7000	78.7000	+3.037%	10	75	-45.502%
2025-12-29	76.4000	76.4000	76.3800	76.3800	-0.482%	7	75	-43.847%
2025-12-23	75.9000	76.7500	75.8500	76.7500	0.000%	4	77	-44.117%
2025-12-19	76.7500	76.7500	76.7500	76.7500	+17.986%	5	77	-44.117%
2025-12-18	65.3000	65.3000	65.0500	65.0500	+1.277%	2	77	-34.066%
2025-12-17	66.4000	66.4000	63.4800	64.2300	-7.914%	16	76	-33.224%
2025-12-15	69.7500	69.7500	69.7500	69.7500	-5.360%	1	61	-38.509%
2025-12-12	71.0000	73.7000	71.0000	73.7000	-0.041%	70	60	-41.805%
2025-12-11	73.7300	73.7300	73.7300	73.7300	-6.076%	1	27	-41.828%
2025-11-25	78.5000	78.5000	78.5000	78.5000	-4.768%	1	27	-45.363%
2025-11-21	82.2400	82.4300	82.2400	82.4300	-22.015%	4	27	-47.968%
2025-11-20	105.7000	105.7000	105.7000	105.7000	+1.732%	1	26	-59.423%
2025-11-19	104.0500	104.0500	103.9000	103.9000	+1.139%	2	25	-58.720%
2025-11-14	101.8400	102.7300	101.8400	102.7300	+7.853%	11	24	-58.250%
2025-11-13	95.2500	95.2500	95.2500	95.2500	-12.494%	1	22	-54.971%
2025-11-11	108.8000	108.9000	108.7500	108.8500	-1.937%	33	5	-60.597%
2025-11-07	110.1500	111.0000	110.1500	111.0000	-22.981%	3	5	-61.360%
2025-10-29	144.1200	144.1200	144.1200	144.1200	-22.307%	1	4	-70.240%
2025-10-16	185.5000	185.5000	185.5000	185.5000	+7.830%	1	4	-76.879%
2025-10-15	172.0300	172.0300	172.0300	172.0300	+0.632%	2	4	-75.068%
2025-10-14	170.9500	170.9500	170.9500	170.9500	+5.362%	1	5	-74.911%
2025-10-06	162.2500	162.2500	162.2500	162.2500	+1.406%	1	5	-73.565%
2025-09-25	159.0000	160.0000	159.0000	160.0000	-9.127%	5	5	-73.194%
2025-09-24	173.5000	176.0700	173.5000	176.0700	-3.178%	4	2	-75.640%
2025-09-23	179.9500	181.8500	179.9500	181.8500	0.000%	2	0	-76.415%