Dark

ORCL20280121C160
ORCL Jan 21 2028 160.00 Call (ORCL280121C00160000)
option OPRA

EOD

Aug 27, 2026

40.70+0.618%(+0.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	40.5700	40.7000	40.5700	40.7000	+0.618%	2	1,886	0.000%
2026-08-26	40.0000	40.8100	40.0000	40.4500	+7.209%	4	1,885	+0.618%
2026-08-25	38.5700	38.6900	37.7300	37.7300	-0.971%	4	1,883	+7.872%
2026-08-24	38.0000	38.1000	38.0000	38.1000	-5.810%	21	1,880	+6.824%
2026-08-21	39.7800	40.4500	39.2500	40.4500	+8.766%	4	1,890	+0.618%
2026-08-20	37.0000	37.1900	36.1500	37.1900	-4.617%	15	1,889	+9.438%
2026-08-19	34.9400	39.0500	34.9400	38.9900	+1.642%	10	1,876	+4.386%
2026-08-18	39.0000	39.0000	38.3600	38.3600	-6.279%	3	1,876	+6.100%
2026-08-17	40.9000	40.9300	40.9000	40.9300	-5.908%	21	1,878	-0.562%
2026-08-14	47.6100	47.6100	43.5000	43.5000	-8.805%	5	1,859	-6.437%
2026-08-13	47.5000	47.7000	47.1700	47.7000	+1.059%	8	1,857	-14.675%
2026-08-12	43.8500	47.2000	43.1900	47.2000	+14.010%	20	1,857	-13.771%
2026-08-11	42.5000	42.7500	41.4000	41.4000	-10.039%	5	1,869	-1.691%
2026-08-10	46.0000	46.0200	44.8500	46.0200	+6.528%	311	1,868	-11.560%
2026-08-07	43.0500	43.2000	43.0500	43.2000	+2.079%	2	1,745	-5.787%
2026-08-06	40.8000	43.6000	40.8000	42.3200	-1.855%	18	1,745	-3.828%
2026-08-05	42.5800	43.1200	42.5800	43.1200	-4.707%	12	1,748	-5.612%
2026-08-04	42.9100	46.1300	42.3000	45.2500	+9.036%	15	1,748	-10.055%
2026-08-03	36.0000	41.7000	36.0000	41.5000	+21.345%	22	1,750	-1.928%
2026-07-31	35.6500	36.0000	33.9900	34.2000	+2.090%	13	1,744	+19.006%
2026-07-30	33.6100	33.6100	32.0000	33.5000	+17.544%	11	1,747	+21.493%
2026-07-29	28.4700	28.5000	28.3000	28.5000	+5.556%	3	1,750	+42.807%
2026-07-28	27.0000	27.0000	27.0000	27.0000	-8.101%	1	1,751	+50.741%
2026-07-27	29.3800	29.3800	29.3800	29.3800	+9.627%	1	1,751	+38.530%
2026-07-24	27.9000	27.9000	26.8000	26.8000	-9.398%	16	1,752	+51.866%
2026-07-23	31.0000	32.1000	29.5000	29.5800	-9.292%	18	1,746	+37.593%
2026-07-22	32.1800	32.6100	32.1800	32.6100	+0.123%	5	1,744	+24.808%
2026-07-21	31.5700	32.5700	31.5700	32.5700	+9.003%	22	1,747	+24.962%
2026-07-20	31.9000	32.2500	28.4500	29.8800	-6.916%	62	1,753	+36.212%
2026-07-17	29.2400	32.7500	29.2400	32.1000	+1.486%	51	1,777	+26.791%
2026-07-16	32.0000	32.0000	31.5000	31.6300	-10.851%	14	1,798	+28.675%
2026-07-15	35.0000	35.4800	34.5000	35.4800	+8.435%	10	1,795	+14.713%
2026-07-14	33.0000	33.1600	32.6000	32.7200	-7.440%	10	1,793	+24.389%
2026-07-13	36.8500	37.5000	34.9800	35.3500	-11.069%	149	1,789	+15.134%
2026-07-10	40.9000	40.9000	38.5500	39.7500	-3.049%	11	1,664	+2.390%
2026-07-09	43.1700	44.1000	40.7800	41.0000	+7.162%	26	1,659	-0.732%
2026-07-08	39.0000	39.0000	37.3000	38.2600	-2.622%	22	1,671	+6.377%
2026-07-07	41.1500	41.1500	37.1100	39.2900	-4.171%	19	1,659	+3.589%
2026-07-06	39.6700	41.0000	39.6700	41.0000	+6.771%	5	1,646	-0.732%
2026-07-02	38.7300	39.2000	37.5300	38.4000	-2.290%	66	1,627	+5.990%
2026-07-01	37.9600	41.9000	37.9600	39.3000	-7.202%	38	1,627	+3.562%
2026-06-30	42.6300	42.7500	41.0000	42.3500	-2.194%	6	1,613	-3.896%
2026-06-29	45.3500	45.9500	41.1100	43.3000	-0.779%	12	1,610	-6.005%
2026-06-26	44.6500	45.8000	42.8000	43.6400	-3.473%	33	1,610	-6.737%
2026-06-25	45.6000	45.8000	44.1000	45.2100	-5.021%	76	1,598	-9.976%
2026-06-24	51.4000	51.8000	47.2500	47.6000	-11.111%	49	1,558	-14.496%
2026-06-23	55.6000	55.6000	53.5500	53.5500	-11.779%	15	1,541	-23.996%
2026-06-22	59.7500	61.6100	59.7500	60.7000	-9.793%	15	1,530	-32.949%
2026-06-18	67.2900	67.2900	67.2900	67.2900	-4.890%	1	1,534	-39.516%
2026-06-16	74.0000	74.0000	70.2500	70.7500	-4.842%	8	1,534	-42.473%
2026-06-15	75.0000	75.0000	74.0800	74.3500	+10.805%	5	1,545	-45.259%
2026-06-12	67.5000	67.5000	64.0800	67.1000	-1.396%	43	1,545	-39.344%
2026-06-11	63.5000	68.3500	61.2000	68.0500	-19.007%	62	1,545	-40.191%
2026-06-10	90.0000	90.0000	84.0200	84.0200	+2.639%	25	1,511	-51.559%
2026-06-09	93.7000	94.5900	81.8600	81.8600	-15.756%	55	1,510	-50.281%
2026-06-05	97.4000	97.4000	97.0600	97.1700	-9.861%	3	1,467	-58.115%
2026-06-04	107.8000	107.8000	107.8000	107.8000	+2.229%	1	1,469	-62.245%
2026-06-03	110.7100	110.7100	105.4500	105.4500	-10.741%	4	1,470	-61.404%
2026-06-02	116.0000	119.4000	115.4700	118.1400	-3.394%	23	1,472	-65.549%
2026-06-01	108.0000	125.5000	107.9100	122.2900	+22.046%	23	1,482	-66.718%
2026-05-29	93.6700	100.2000	93.6700	100.2000	+20.433%	4	1,489	-59.381%
2026-05-28	76.0000	83.2000	75.4800	83.2000	+16.364%	135	1,486	-51.082%
2026-05-27	70.0000	71.5000	70.0000	71.5000	-3.339%	2	1,462	-43.077%
2026-05-22	76.2500	76.2500	72.7500	73.9700	+4.037%	7	1,462	-44.978%
2026-05-21	72.0000	72.0000	69.3500	71.1000	+6.199%	6	1,463	-42.757%
2026-05-20	67.8900	67.8900	66.8000	66.9500	+2.058%	4	1,463	-39.208%
2026-05-19	65.8000	65.8000	65.3500	65.6000	-1.427%	4	1,468	-37.957%
2026-05-18	70.0000	70.0000	66.5500	66.5500	-11.854%	24	1,468	-38.843%
2026-05-15	74.2500	75.5000	74.2500	75.5000	-2.202%	4	1,468	-46.093%
2026-05-14	68.7500	80.0000	68.7500	77.2000	+9.504%	13	1,455	-47.280%
2026-05-13	70.5000	70.5000	70.5000	70.5000	+2.174%	4	1,458	-42.270%
2026-05-12	71.0000	71.0000	67.0000	69.0000	-6.820%	6	1,458	-41.014%
2026-05-11	74.0000	74.0600	74.0000	74.0500	-2.115%	6	1,458	-45.037%
2026-05-08	73.0000	77.0000	73.0000	75.6500	+1.001%	10	1,460	-46.200%
2026-05-07	78.0000	79.7000	74.9000	74.9000	+1.271%	37	1,457	-45.661%
2026-05-06	72.2500	74.0200	72.2500	73.9600	+10.719%	11	1,451	-44.970%
2026-05-05	66.0000	66.8000	62.9000	66.8000	+3.566%	13	1,458	-39.072%
2026-05-04	62.5000	66.0300	62.5000	64.5000	+13.158%	39	1,455	-36.899%
2026-05-01	54.1200	58.8500	54.1200	57.0000	+13.546%	7	1,457	-28.596%
2026-04-30	50.4800	51.3000	50.0200	50.2000	-1.953%	12	1,457	-18.924%
2026-04-29	50.4400	51.2000	50.2500	51.2000	-3.396%	11	1,451	-20.508%
2026-04-28	52.2500	54.8200	52.2500	53.0000	-7.826%	12	1,447	-23.208%
2026-04-27	57.0000	57.5000	56.5000	57.5000	-1.288%	3	1,445	-29.217%
2026-04-24	58.8400	58.8400	56.3000	58.2500	-2.673%	16	1,444	-30.129%
2026-04-23	63.8500	63.8500	59.3000	59.8500	-12.755%	13	1,438	-31.997%
2026-04-22	66.0000	70.0500	66.0000	68.6000	+4.287%	31	1,436	-40.671%
2026-04-21	62.3000	66.5000	62.2400	65.7800	+10.184%	34	1,430	-38.127%
2026-04-20	60.3500	60.3500	58.7300	59.7000	+3.020%	12	1,430	-31.826%
2026-04-17	65.6200	65.6200	57.7300	57.9500	-6.381%	17	1,435	-29.767%
2026-04-16	57.0000	63.6300	57.0000	61.9000	+10.932%	20	1,425	-34.249%
2026-04-15	56.0000	58.0000	55.7000	55.8000	+9.091%	94	1,420	-27.061%
2026-04-14	52.6200	55.1000	50.2000	51.1500	+13.667%	32	1,409	-20.430%
2026-04-13	42.3300	45.0000	42.1000	45.0000	+31.579%	8	1,397	-9.556%
2026-04-10	33.0000	35.3500	32.7000	34.2000	+2.090%	41	1,394	+19.006%
2026-04-09	34.2600	34.7700	32.9300	33.5000	-10.667%	37	1,408	+21.493%
2026-04-08	41.5000	41.5000	37.5000	37.5000	0.000%	7	1,414	+8.533%
2026-04-07	38.0000	38.0000	36.3000	37.5000	-1.832%	4	1,410	+8.533%
2026-04-06	39.1800	39.1800	38.2000	38.2000	-3.046%	2	1,408	+6.545%
2026-04-02	38.5000	40.4000	38.5000	39.4000	+2.099%	128	1,341	+3.299%
2026-04-01	39.5000	40.0000	38.5900	38.5900	-3.766%	51	1,341	+5.468%
2026-03-31	37.2900	40.1000	37.1700	40.1000	+12.958%	6	1,348	+1.496%
2026-03-30	35.7000	36.3000	35.1200	35.5000	-1.389%	13	1,351	+14.648%
2026-03-27	35.5000	36.2700	35.5000	36.0000	-5.759%	6	1,361	+13.056%
2026-03-26	38.4800	38.4800	38.2000	38.2000	-2.076%	19	1,362	+6.545%
2026-03-25	40.9000	41.4700	38.9000	39.0100	-2.475%	519	1,358	+4.332%
2026-03-24	41.0000	41.0000	40.0000	40.0000	-10.314%	10	1,137	+1.750%
2026-03-23	43.2000	44.7300	43.2000	44.6000	+7.496%	20	1,138	-8.744%
2026-03-20	42.9700	43.1500	41.4900	41.4900	-7.388%	66	1,141	-1.904%
2026-03-19	41.9900	45.5000	41.9900	44.8000	+1.934%	20	1,194	-9.152%
2026-03-18	43.3000	44.1800	43.3000	43.9500	-0.340%	7	1,196	-7.395%
2026-03-17	46.8000	47.9500	44.1000	44.1000	-2.649%	10	1,202	-7.710%
2026-03-16	47.0400	47.0400	45.3000	45.3000	-0.264%	7	1,202	-10.155%
2026-03-13	50.0000	50.0000	45.4200	45.4200	-6.428%	29	1,197	-10.392%
2026-03-12	51.5000	51.5000	48.5400	48.5400	-3.191%	20	1,211	-16.152%
2026-03-11	53.7400	56.5000	49.5200	50.1400	+13.799%	112	1,207	-18.827%
2026-03-10	43.4000	44.5000	43.1000	44.0600	-1.432%	54	1,187	-7.626%
2026-03-09	42.5000	44.7000	42.5000	44.7000	-2.402%	7	1,173	-8.949%
2026-03-06	47.0000	49.5000	45.8000	45.8000	-2.032%	34	1,174	-11.135%
2026-03-05	48.0500	48.2900	46.3300	46.7500	+1.630%	7	1,163	-12.941%
2026-03-04	44.5500	46.0000	44.5500	46.0000	+12.883%	7	1,164	-11.522%
2026-03-03	40.7500	40.7500	40.7500	40.7500	-5.233%	1	1,164	-0.123%
2026-03-02	40.1200	43.0000	40.1200	43.0000	+8.422%	4	1,163	-5.349%
2026-02-27	40.0000	41.0200	39.6600	39.6600	-7.875%	78	1,165	+2.622%
2026-02-25	45.6600	45.8100	43.0500	43.0500	+3.885%	10	1,176	-5.459%
2026-02-24	37.6100	41.8000	37.6100	41.4400	+7.692%	411	1,176	-1.786%
2026-02-23	39.5000	39.9900	37.5900	38.4800	-10.135%	14	920	+5.769%
2026-02-20	45.0000	45.0600	42.4100	42.8200	-8.894%	12	915	-4.951%
2026-02-18	45.7500	48.0000	45.7500	47.0000	+1.842%	29	915	-13.404%
2026-02-17	49.6200	49.6200	46.1500	46.1500	-10.562%	46	922	-11.809%
2026-02-13	50.0800	51.6000	50.0800	51.6000	+7.500%	14	921	-21.124%
2026-02-12	48.0000	50.0000	45.1000	48.0000	-0.970%	15	921	-15.208%
2026-02-11	49.9000	51.0000	47.4000	48.4700	-6.788%	46	928	-16.031%
2026-02-10	50.6500	54.0000	49.2900	52.0000	+4.000%	207	910	-21.731%
2026-02-09	48.0500	51.0500	47.5000	50.0000	+30.412%	556	865	-18.600%
2026-02-06	38.8100	38.8100	37.9700	38.3400	+6.352%	33	320	+6.155%
2026-02-05	40.0000	40.3000	35.9200	36.0500	-13.653%	96	310	+12.899%
2026-02-04	44.4800	44.4800	40.6500	41.7500	-10.311%	50	330	-2.515%
2026-02-03	48.0000	49.9000	45.3600	46.5500	-10.446%	58	315	-12.567%
2026-02-02	52.9000	56.1300	51.9800	51.9800	-2.641%	16	280	-21.701%
2026-01-30	54.8000	54.8000	53.3900	53.3900	-0.299%	5	276	-23.768%
2026-01-29	54.9500	54.9500	51.3500	53.5500	-12.069%	31	273	-23.996%
2026-01-27	61.0000	61.0000	60.9000	60.9000	-8.242%	13	254	-33.169%
2026-01-26	66.5000	66.5000	66.3700	66.3700	+8.803%	2	249	-38.677%
2026-01-23	62.0000	62.0000	61.0000	61.0000	-3.633%	15	249	-33.279%
2026-01-22	62.3500	63.3000	62.2000	63.3000	+9.572%	21	235	-35.703%
2026-01-21	59.6500	59.6500	57.7700	57.7700	-9.508%	6	234	-29.548%
2026-01-20	63.8400	63.8400	63.8400	63.8400	-11.395%	3	232	-36.247%
2026-01-16	70.1700	72.0500	70.1700	72.0500	-1.678%	4	228	-43.511%
2026-01-15	73.2500	73.4000	73.2500	73.2800	-8.400%	24	228	-44.460%
2026-01-13	84.1000	84.1000	80.0000	80.0000	-3.591%	5	218	-49.125%
2026-01-12	82.0400	83.0700	81.9000	82.9800	+6.727%	14	223	-50.952%
2026-01-09	71.6700	77.7500	71.6700	77.7500	+11.151%	4	225	-47.653%
2026-01-08	69.9500	69.9500	69.9500	69.9500	-4.361%	1	226	-41.816%
2026-01-07	73.0000	73.1400	73.0000	73.1400	+0.633%	2	225	-44.353%
2026-01-05	72.6800	72.6800	72.6800	72.6800	-2.626%	2	222	-44.001%
2025-12-31	74.6400	74.6400	74.6400	74.6400	-2.495%	2	222	-45.472%
2025-12-30	76.2500	76.6000	76.2500	76.5500	+3.446%	3	222	-46.832%
2025-12-29	73.9700	74.0000	73.9700	74.0000	-2.887%	5	222	-45.000%
2025-12-26	76.4500	76.4500	76.2000	76.2000	-1.867%	3	219	-46.588%
2025-12-22	75.2500	77.6500	75.2500	77.6500	+3.672%	5	218	-47.585%
2025-12-19	74.4000	74.9000	73.0000	74.9000	+18.700%	22	219	-45.661%
2025-12-18	65.2500	65.2500	63.1000	63.1000	+1.431%	5	215	-35.499%
2025-12-17	63.2100	63.2100	62.1600	62.2100	-9.513%	17	212	-34.576%
2025-12-16	68.7500	68.7500	68.7500	68.7500	+2.079%	1	204	-40.800%
2025-12-15	68.2000	68.2000	66.9300	67.3500	-5.580%	11	203	-39.569%
2025-12-12	76.0000	76.0000	68.5000	71.3300	-8.960%	101	198	-42.941%
2025-12-11	74.6000	78.3500	71.4900	78.3500	-20.165%	42	139	-48.054%
2025-12-10	98.1400	98.1400	98.1400	98.1400	+1.858%	1	100	-58.529%
2025-12-09	96.3500	96.3500	96.3500	96.3500	+0.125%	1	99	-57.758%
2025-12-08	97.2700	97.2700	96.2300	96.2300	+5.747%	5	99	-57.705%
2025-12-05	91.0000	91.0000	91.0000	91.0000	+10.450%	1	94	-55.275%
2025-12-03	82.0000	82.3900	82.0000	82.3900	+3.505%	3	93	-50.601%
2025-12-02	79.6000	79.6000	79.6000	79.6000	-2.331%	3	91	-48.869%
2025-12-01	81.5500	81.5500	81.5000	81.5000	+1.608%	2	91	-50.061%
2025-11-28	78.0500	80.2100	78.0500	80.2100	-0.236%	6	90	-49.258%
2025-11-24	80.5000	80.5000	80.4000	80.4000	+2.892%	3	84	-49.378%
2025-11-21	79.5000	81.5000	78.1400	78.1400	-14.433%	30	81	-47.914%
2025-11-20	92.1500	92.1500	91.3200	91.3200	-8.359%	6	52	-55.431%
2025-11-19	99.7000	99.7000	99.6500	99.6500	+3.264%	8	50	-59.157%
2025-11-18	93.3000	96.5000	93.3000	96.5000	+3.541%	9	46	-57.824%
2025-11-17	93.2000	93.2000	93.2000	93.2000	0.000%	2	42	-56.330%
2025-11-13	93.0000	93.2000	93.0000	93.2000	-8.448%	11	42	-56.330%
2025-11-12	101.5000	101.8000	101.5000	101.8000	-5.741%	13	31	-60.020%
2025-11-11	106.0500	108.0000	105.9500	108.0000	-1.818%	5	19	-62.315%
2025-11-07	110.0000	110.0000	110.0000	110.0000	-1.873%	2	15	-63.000%
2025-11-06	112.1000	112.1000	112.1000	112.1000	-8.115%	1	13	-63.693%
2025-11-04	123.7000	123.7000	122.0000	122.0000	-18.285%	5	13	-66.639%
2025-10-28	149.3000	149.3000	149.3000	149.3000	+2.612%	2	9	-72.739%
2025-10-20	146.4000	146.4000	145.5000	145.5000	-8.202%	3	9	-72.027%
2025-10-17	158.5000	158.5000	158.5000	158.5000	0.000%	3	8	-74.322%
2025-10-09	154.5000	158.5000	154.5000	158.5000	+6.020%	2	5	-74.322%
2025-10-07	149.5000	149.5000	149.5000	149.5000	+2.841%	1	5	-72.776%
2025-09-30	145.3700	145.3700	145.3700	145.3700	-3.601%	1	5	-72.002%
2025-09-26	150.8000	150.8000	150.8000	150.8000	-4.798%	1	4	-73.011%
2025-09-25	158.4000	158.4000	158.4000	158.4000	-6.355%	1	3	-74.306%
2025-09-24	169.1500	169.1500	169.1500	169.1500	-3.892%	1	3	-75.939%
2025-09-23	175.0000	176.0000	175.0000	176.0000	0.000%	2	0	-76.875%