Dark

ORCL20280121C165
ORCL Jan 21 2028 165.00 Call (ORCL280121C00165000)
option OPRA

EOD

Aug 27, 2026

41.00+5.670%(+2.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	41.0000	41.0000	41.0000	41.0000	+5.670%	2	317	0.000%
2026-08-26	39.0000	39.0000	38.8000	38.8000	+6.069%	5	319	+5.670%
2026-08-24	36.5800	36.5800	36.5800	36.5800	+0.855%	1	319	+12.083%
2026-08-20	36.8000	36.8000	36.2700	36.2700	+5.283%	3	320	+13.041%
2026-08-19	34.0000	34.4500	34.0000	34.4500	-6.892%	6	318	+19.013%
2026-08-18	37.0000	37.0000	37.0000	37.0000	-5.612%	7	323	+10.811%
2026-08-17	39.5500	39.5600	39.2000	39.2000	-4.390%	9	323	+4.592%
2026-08-14	41.0000	41.0000	41.0000	41.0000	-10.870%	1	323	0.000%
2026-08-13	46.5000	46.5000	44.6000	46.0000	+2.222%	4	323	-10.870%
2026-08-12	44.0000	45.0000	44.0000	45.0000	+13.436%	3	323	-8.889%
2026-08-11	43.9300	43.9300	39.6700	39.6700	-9.718%	6	323	+3.353%
2026-08-10	44.0000	44.0000	43.9400	43.9400	+4.619%	2	323	-6.691%
2026-08-07	42.0000	42.0000	42.0000	42.0000	+1.695%	2	324	-2.381%
2026-08-06	41.3000	41.3000	41.3000	41.3000	-0.482%	1	325	-0.726%
2026-08-05	41.5000	41.5000	41.5000	41.5000	-5.682%	1	326	-1.205%
2026-08-04	41.0000	44.0000	41.0000	44.0000	+14.286%	8	326	-6.818%
2026-08-03	36.7600	38.5000	36.5000	38.5000	+18.462%	4	330	+6.494%
2026-07-31	34.0500	34.0500	31.8000	32.5000	+13.043%	4	332	+26.154%
2026-07-29	28.7500	28.7500	28.7500	28.7500	0.000%	2	332	+42.609%
2026-07-28	28.7000	28.7500	28.7000	28.7500	+3.047%	2	330	+42.609%
2026-07-24	26.9000	27.9000	26.7500	27.9000	-5.584%	10	329	+46.953%
2026-07-23	28.8000	29.5500	28.8000	29.5500	-4.677%	2	320	+38.748%
2026-07-22	31.3300	31.3300	30.9700	31.0000	-0.927%	7	321	+32.258%
2026-07-21	29.8400	31.2900	29.8400	31.2900	+7.305%	4	316	+31.032%
2026-07-20	28.5500	29.1600	28.5000	29.1600	-6.568%	7	316	+40.604%
2026-07-17	30.2000	31.2100	30.1500	31.2100	+3.071%	16	314	+31.368%
2026-07-16	30.0000	30.5000	30.0000	30.2800	-9.612%	16	305	+35.403%
2026-07-15	33.5000	33.5000	33.5000	33.5000	+6.688%	2	297	+22.388%
2026-07-14	32.0000	32.0000	31.4000	31.4000	-7.647%	6	295	+30.573%
2026-07-13	36.4800	36.4800	34.0000	34.0000	-10.995%	3	290	+20.588%
2026-07-10	38.2000	38.2000	38.2000	38.2000	-5.911%	1	289	+7.330%
2026-07-09	41.8500	41.8500	40.6000	40.6000	+12.715%	3	288	+0.985%
2026-07-08	36.1600	36.1600	36.0200	36.0200	-3.224%	2	287	+13.826%
2026-07-07	39.5000	39.5000	36.0000	37.2200	-3.799%	4	287	+10.156%
2026-07-06	38.8000	38.8000	38.6900	38.6900	+5.422%	2	284	+5.971%
2026-07-02	36.7000	36.7000	36.7000	36.7000	-9.917%	21	283	+11.717%
2026-06-30	39.8500	40.7400	39.8500	40.7400	-1.236%	21	283	+0.638%
2026-06-29	41.2500	41.2500	41.2500	41.2500	-4.602%	1	283	-0.606%
2026-06-26	43.2400	43.2400	43.2400	43.2400	-0.139%	1	282	-5.180%
2026-06-25	43.9900	43.9900	43.1500	43.3000	-5.417%	56	282	-5.312%
2026-06-24	48.0000	48.0000	44.9800	45.7800	-16.960%	7	310	-10.441%
2026-06-23	55.1300	55.1300	55.1300	55.1300	-4.948%	1	306	-25.630%
2026-06-22	57.7000	58.0000	57.7000	58.0000	-10.147%	2	305	-29.310%
2026-06-17	64.5500	64.5500	64.5500	64.5500	-12.177%	2	307	-36.483%
2026-06-15	73.5000	73.5000	73.5000	73.5000	+18.072%	1	307	-44.218%
2026-06-12	62.2500	62.2500	62.2500	62.2500	-5.193%	1	307	-34.137%
2026-06-11	63.2000	65.6600	59.3000	65.6600	-18.938%	17	307	-37.557%
2026-06-10	85.7400	85.7400	81.0000	81.0000	-9.568%	2	299	-49.383%
2026-06-08	89.3200	89.5700	89.3200	89.5700	+2.354%	2	300	-54.226%
2026-06-05	99.2600	99.2600	87.5100	87.5100	-12.411%	2	302	-53.148%
2026-06-04	99.9100	99.9100	99.9100	99.9100	-4.766%	3	302	-58.963%
2026-06-03	105.0000	106.0000	103.6000	104.9100	-8.774%	5	302	-60.919%
2026-06-02	115.0000	115.0000	115.0000	115.0000	-4.959%	1	305	-64.348%
2026-06-01	104.3000	121.0000	104.3000	121.0000	+21.000%	23	306	-66.116%
2026-05-29	95.6900	100.0000	95.6900	100.0000	+27.389%	4	310	-59.000%
2026-05-28	71.6000	78.5000	71.6000	78.5000	+13.933%	6	313	-47.771%
2026-05-27	68.2500	68.9000	67.5200	68.9000	-3.285%	5	313	-40.493%
2026-05-22	70.8500	72.3900	70.8500	71.2400	+1.150%	32	312	-42.448%
2026-05-21	70.7400	70.7400	70.4300	70.4300	+7.840%	2	314	-41.786%
2026-05-20	65.3100	65.3100	65.3100	65.3100	+1.983%	1	314	-37.222%
2026-05-19	65.5000	65.5000	62.0000	64.0400	-3.772%	4	312	-35.978%
2026-05-18	64.8500	66.5500	64.8500	66.5500	-10.910%	3	312	-38.392%
2026-05-15	72.7000	74.7000	72.7000	74.7000	-0.440%	7	312	-45.114%
2026-05-14	67.1000	78.0000	67.1000	75.0300	+7.186%	10	308	-45.355%
2026-05-13	69.1000	70.0000	69.1000	70.0000	+6.870%	6	301	-41.429%
2026-05-12	63.4500	65.5000	63.4500	65.5000	-8.583%	4	301	-37.405%
2026-05-11	69.5500	73.5500	69.5500	71.6500	-4.847%	167	301	-42.777%
2026-05-08	71.8000	75.3000	71.8000	75.3000	-2.208%	75	274	-45.551%
2026-05-07	77.0000	77.0000	77.0000	77.0000	+6.678%	1	228	-46.753%
2026-05-06	66.8500	72.1800	66.7600	72.1800	+9.099%	18	229	-43.198%
2026-05-05	62.5100	66.3000	62.5100	66.1600	+6.469%	27	233	-38.029%
2026-05-04	59.8600	63.5000	59.8400	62.1400	+9.517%	9	240	-34.020%
2026-05-01	52.7700	56.7400	52.7700	56.7400	+17.547%	20	259	-27.741%
2026-04-30	48.7500	48.7800	48.2700	48.2700	-0.781%	7	259	-15.061%
2026-04-29	49.4500	49.4500	46.2000	48.6500	-5.276%	5	258	-15.725%
2026-04-28	49.3000	52.4100	49.3000	51.3600	-7.609%	70	259	-20.171%
2026-04-27	54.3300	55.7200	54.3300	55.5900	-1.871%	5	212	-26.246%
2026-04-24	54.9500	56.6500	53.9500	56.6500	-2.580%	10	212	-27.626%
2026-04-23	58.1500	58.1500	58.1500	58.1500	-11.559%	3	203	-29.493%
2026-04-22	63.3100	66.3200	63.3100	65.7500	+3.381%	49	200	-37.643%
2026-04-21	58.9000	63.6000	58.9000	63.6000	+10.609%	17	217	-35.535%
2026-04-20	57.5000	57.5000	57.5000	57.5000	+1.197%	1	224	-28.696%
2026-04-17	61.0000	61.0000	55.9000	56.8200	-3.137%	11	224	-27.842%
2026-04-16	57.7800	60.6200	57.1800	58.6600	+8.730%	12	223	-30.106%
2026-04-15	54.4000	56.3000	53.9500	53.9500	+10.667%	6	229	-24.004%
2026-04-14	51.8000	52.1500	48.6300	48.7500	+14.544%	23	232	-15.897%
2026-04-13	39.0500	42.5600	39.0500	42.5600	+31.765%	5	228	-3.665%
2026-04-10	31.3000	32.3000	31.3000	32.3000	+1.572%	7	232	+26.935%
2026-04-09	32.9300	33.1500	31.4900	31.8000	-11.985%	38	226	+28.931%
2026-04-08	36.1300	36.1300	36.1300	36.1300	-2.219%	1	228	+13.479%
2026-04-07	36.9500	36.9500	36.9500	36.9500	-1.071%	1	227	+10.961%
2026-04-06	37.0000	37.3500	37.0000	37.3500	-1.917%	11	226	+9.772%
2026-04-01	38.0800	38.0800	38.0800	38.0800	-0.444%	1	231	+7.668%
2026-03-31	36.0000	38.2500	35.5800	38.2500	+13.501%	7	231	+7.190%
2026-03-30	33.6900	33.7000	33.6900	33.7000	-1.921%	11	229	+21.662%
2026-03-27	34.2000	34.3600	33.9000	34.3600	-4.688%	31	239	+19.325%
2026-03-26	36.0000	36.0500	36.0000	36.0500	-4.529%	4	243	+13.731%
2026-03-25	39.5000	39.5000	37.7600	37.7600	-3.179%	25	243	+8.581%
2026-03-24	38.9600	39.0000	38.7700	39.0000	-6.921%	8	260	+5.128%
2026-03-23	43.8100	43.8100	41.9000	41.9000	+4.698%	5	257	-2.148%
2026-03-20	40.8500	40.8500	40.0200	40.0200	+0.050%	3	254	+2.449%
2026-03-19	40.0000	40.0000	40.0000	40.0000	-4.988%	1	254	+2.500%
2026-03-18	42.5000	42.5000	41.1400	42.1000	-5.711%	4	254	-2.613%
2026-03-17	42.9400	44.6500	42.9400	44.6500	+0.473%	2	255	-8.175%
2026-03-16	44.5500	44.6100	44.4400	44.4400	-4.430%	10	254	-7.741%
2026-03-12	50.1000	50.1000	46.5000	46.5000	-4.615%	5	245	-11.828%
2026-03-11	55.0000	55.0000	48.1900	48.7500	+15.248%	131	245	-15.897%
2026-03-10	41.4500	42.3000	41.4500	42.3000	+3.423%	10	275	-3.073%
2026-03-09	41.9400	41.9600	40.9000	40.9000	-14.863%	6	283	+0.244%
2026-03-06	45.9000	48.0400	44.8700	48.0400	+10.615%	72	278	-14.654%
2026-03-05	45.9600	47.0700	43.4300	43.4300	+0.069%	23	228	-5.595%
2026-03-04	43.4000	43.4000	43.4000	43.4000	+3.309%	2	221	-5.530%
2026-03-03	42.0100	42.0100	42.0100	42.0100	-0.095%	1	223	-2.404%
2026-03-02	38.6700	42.0500	38.6700	42.0500	+9.877%	16	223	-2.497%
2026-02-27	39.2000	39.2000	38.2000	38.2700	-4.801%	3	210	+7.134%
2026-02-26	40.0000	40.2000	40.0000	40.2000	-6.272%	100	210	+1.990%
2026-02-25	42.8900	42.8900	42.8900	42.8900	+7.225%	1	191	-4.407%
2026-02-24	36.0000	40.0000	36.0000	40.0000	+3.627%	13	191	+2.500%
2026-02-23	38.6000	38.6000	38.6000	38.6000	-6.037%	5	184	+6.218%
2026-02-20	42.0000	42.0000	41.0800	41.0800	-7.582%	15	184	-0.195%
2026-02-17	47.3200	47.5200	44.4500	44.4500	-8.351%	13	194	-7.762%
2026-02-13	48.5000	48.5000	48.5000	48.5000	+3.191%	1	191	-15.464%
2026-02-12	46.0000	47.0000	46.0000	47.0000	+0.320%	4	191	-12.766%
2026-02-11	48.0700	48.0700	46.1300	46.8500	-7.228%	12	188	-12.487%
2026-02-10	47.7000	51.9400	47.7000	50.5000	+6.338%	16	186	-18.812%
2026-02-09	46.0000	48.6500	46.0000	47.4900	+29.049%	22	173	-13.666%
2026-02-06	37.5000	37.5000	35.1500	36.8000	+5.143%	51	173	+11.413%
2026-02-05	34.8000	36.8700	34.8000	35.0000	-12.935%	10	190	+17.143%
2026-02-04	39.6000	42.0000	39.6000	40.2000	-10.168%	23	190	+1.990%
2026-02-03	46.0000	46.0300	44.3000	44.7500	-8.543%	17	190	-8.380%
2026-02-02	52.0000	54.2500	48.9300	48.9300	-4.059%	140	190	-16.207%
2026-01-30	52.5500	52.8400	51.0000	51.0000	0.000%	10	131	-19.608%
2026-01-29	53.2500	54.0000	49.5200	51.0000	-9.574%	65	131	-19.608%
2026-01-28	57.3800	57.4000	56.4000	56.4000	-0.879%	3	79	-27.305%
2026-01-27	58.2800	58.9000	56.9000	56.9000	-2.967%	6	79	-27.944%
2026-01-23	57.0000	59.5000	57.0000	58.6400	-1.858%	10	79	-30.082%
2026-01-22	59.7200	59.7500	59.7200	59.7500	+4.641%	12	83	-31.381%
2026-01-21	55.0600	57.1000	55.0600	57.1000	-14.457%	9	93	-28.196%
2026-01-16	66.8000	66.8000	66.7500	66.7500	-4.982%	2	87	-38.577%
2026-01-15	71.2500	71.2500	70.2500	70.2500	+0.357%	3	87	-41.637%
2026-01-14	70.0000	70.0000	70.0000	70.0000	-12.390%	2	87	-41.429%
2026-01-12	80.1000	80.1000	79.9000	79.9000	+13.382%	18	85	-48.686%
2026-01-05	70.4700	70.4700	70.4700	70.4700	-4.057%	4	90	-41.819%
2025-12-30	73.3000	73.4500	73.3000	73.4500	+3.015%	2	90	-44.180%
2025-12-23	71.4500	71.4500	71.3000	71.3000	-1.682%	2	88	-42.496%
2025-12-19	72.0700	72.5200	72.0700	72.5200	+19.374%	2	89	-43.464%
2025-12-17	63.5000	63.5000	60.7500	60.7500	-10.398%	5	89	-32.510%
2025-12-16	67.7500	67.8000	67.7500	67.8000	+3.559%	10	92	-39.528%
2025-12-15	62.7000	65.4700	62.7000	65.4700	-5.335%	53	97	-37.376%
2025-12-12	67.2000	69.3500	67.2000	69.1600	-10.182%	62	47	-40.717%
2025-12-11	70.5000	77.0000	70.5000	77.0000	-11.137%	3	18	-46.753%
2025-12-04	86.6500	86.6500	86.6500	86.6500	+7.841%	2	15	-52.683%
2025-12-03	80.3000	80.3500	80.3000	80.3500	+3.013%	2	14	-48.973%
2025-11-21	77.1000	78.0000	73.4700	78.0000	-22.504%	13	14	-47.436%
2025-11-20	100.6500	100.6500	100.6500	100.6500	+3.709%	2	5	-59.265%
2025-11-19	97.1500	97.1500	97.0500	97.0500	+6.066%	2	5	-57.754%
2025-11-13	91.5000	91.5000	91.5000	91.5000	-11.251%	1	4	-55.191%
2025-11-11	103.1500	103.2000	103.1000	103.1000	-28.970%	4	1	-60.233%
2025-10-28	145.1500	145.1500	145.1500	145.1500	-0.718%	1	1	-71.753%
2025-10-27	146.2000	146.2000	146.2000	146.2000	+0.841%	1	1	-71.956%
2025-10-23	144.9800	144.9800	144.9800	144.9800	0.000%	1	1	-71.720%