Dark

ORCL20280121C175
ORCL Jan 21 2028 175.00 Call (ORCL280121C00175000)
option OPRA

EOD

Aug 27, 2026

37.50+1.764%(+0.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	37.5000	37.5000	37.5000	37.5000	+1.764%	1	710	0.000%
2026-08-26	37.2000	37.2000	36.8500	36.8500	+8.382%	51	710	+1.764%
2026-08-25	34.0000	34.0000	34.0000	34.0000	+4.615%	30	746	+10.294%
2026-08-24	33.0000	33.0000	32.5000	32.5000	-7.143%	4	746	+15.385%
2026-08-21	36.5000	36.5000	35.0000	35.0000	+0.143%	4	746	+7.143%
2026-08-19	32.4800	35.4100	30.6100	34.9500	-0.314%	74	742	+7.296%
2026-08-18	33.0000	35.0600	33.0000	35.0600	-11.487%	5	773	+6.959%
2026-08-14	40.3000	40.6000	39.6100	39.6100	-8.097%	96	777	-5.327%
2026-08-13	43.5500	43.5500	43.1000	43.1000	+5.225%	8	757	-12.993%
2026-08-12	39.1100	41.8000	38.4400	40.9600	+12.066%	64	757	-8.447%
2026-08-11	38.9300	38.9300	36.5500	36.5500	-10.307%	9	717	+2.599%
2026-08-10	41.1000	41.1000	40.3000	40.7500	+5.679%	7	716	-7.975%
2026-08-07	38.9400	38.9400	37.8200	38.5600	-1.027%	5	713	-2.749%
2026-08-06	35.5000	38.9600	35.5000	38.9600	-5.460%	7	712	-3.747%
2026-08-04	38.6200	41.2100	38.5000	41.2100	+9.893%	21	707	-9.003%
2026-08-03	35.0000	37.5000	34.0000	37.5000	+26.861%	4	707	0.000%
2026-07-31	28.6400	29.5600	28.6400	29.5600	-1.467%	10	708	+26.861%
2026-07-30	30.0000	30.0000	30.0000	30.0000	+19.142%	1	716	+25.000%
2026-07-29	25.4500	25.4500	25.1800	25.1800	-3.228%	3	717	+48.928%
2026-07-28	23.5600	26.1900	23.5600	26.0200	-2.401%	4	717	+44.120%
2026-07-27	27.1000	27.1000	26.6600	26.6600	+11.130%	2	715	+40.660%
2026-07-24	24.9900	25.3500	23.9900	23.9900	-9.025%	9	714	+56.315%
2026-07-23	27.0000	28.2700	26.0000	26.3700	-7.894%	9	713	+42.207%
2026-07-22	29.5500	30.2100	28.6300	28.6300	-1.480%	17	716	+30.981%
2026-07-21	28.0400	29.0600	27.1800	29.0600	+8.554%	17	721	+29.043%
2026-07-20	26.7500	26.7700	26.3200	26.7700	-5.938%	8	718	+40.082%
2026-07-17	26.1000	29.3400	26.1000	28.4600	+6.592%	47	717	+31.764%
2026-07-16	29.2000	29.2000	26.7000	26.7000	-13.508%	55	693	+40.449%
2026-07-15	31.4500	31.4500	30.8700	30.8700	+6.448%	16	679	+21.477%
2026-07-14	29.6300	29.8400	28.9700	29.0000	-9.375%	18	665	+29.310%
2026-07-13	33.6000	33.6000	32.0000	32.0000	-9.605%	56	664	+17.188%
2026-07-10	36.0000	36.0000	35.4000	35.4000	-3.935%	3	693	+5.932%
2026-07-09	37.5000	37.5000	36.8500	36.8500	+8.382%	2	691	+1.764%
2026-07-08	33.0000	34.0100	33.0000	34.0000	-5.556%	5	691	+10.294%
2026-07-06	35.4000	36.0700	35.0000	36.0000	+4.651%	5	688	+4.167%
2026-07-02	36.4000	36.4000	34.0000	34.4000	-2.467%	7	683	+9.012%
2026-07-01	36.5000	37.2000	35.2700	35.2700	-6.446%	22	683	+6.323%
2026-06-30	38.4000	38.4000	36.4000	37.7000	-0.920%	18	683	-0.531%
2026-06-29	38.4000	38.8000	37.5000	38.0500	-0.131%	43	684	-1.445%
2026-06-26	40.0000	40.0000	38.1000	38.1000	-5.693%	11	672	-1.575%
2026-06-25	41.9500	41.9500	40.4000	40.4000	-8.182%	6	672	-7.178%
2026-06-24	47.0000	47.0000	42.0900	44.0000	-8.808%	26	671	-14.773%
2026-06-23	53.2000	53.2000	48.2500	48.2500	-10.879%	21	674	-22.280%
2026-06-22	57.7500	57.7500	54.1200	54.1400	-11.651%	16	672	-30.735%
2026-06-18	58.3000	62.0000	58.3000	61.2800	+1.423%	14	677	-38.805%
2026-06-17	59.5000	60.4200	59.5000	60.4200	-7.189%	6	677	-37.934%
2026-06-16	64.1500	65.1000	63.9500	65.1000	-4.265%	15	677	-42.396%
2026-06-15	68.2400	68.6000	68.0000	68.0000	+11.934%	11	671	-44.853%
2026-06-12	61.6400	61.6400	60.7500	60.7500	-1.619%	11	671	-38.272%
2026-06-11	57.8000	61.7500	56.1500	61.7500	-20.023%	56	671	-39.271%
2026-06-10	80.9400	81.6000	77.2100	77.2100	+3.693%	3	648	-51.431%
2026-06-09	78.1500	78.1500	74.4600	74.4600	-9.537%	6	649	-49.637%
2026-06-08	82.3100	82.3100	82.3100	82.3100	-3.618%	1	653	-54.441%
2026-06-05	94.4500	94.4500	85.4000	85.4000	-15.471%	6	653	-56.089%
2026-06-04	101.0300	101.0300	101.0300	101.0300	+3.780%	1	654	-62.882%
2026-06-03	97.3500	97.3500	97.3500	97.3500	-9.155%	2	653	-61.479%
2026-06-02	107.7100	107.7100	107.1600	107.1600	-5.294%	3	655	-65.006%
2026-06-01	100.2500	113.5000	100.2500	113.1500	+24.136%	11	656	-66.858%
2026-05-29	79.7000	92.0000	79.0000	91.1500	+22.993%	16	656	-58.859%
2026-05-28	71.0000	74.1100	71.0000	74.1100	+16.967%	10	659	-49.400%
2026-05-27	63.3600	63.3600	63.3600	63.3600	-4.000%	1	661	-40.814%
2026-05-26	67.0000	69.0000	66.0000	66.0000	-1.493%	3	662	-43.182%
2026-05-22	67.3000	67.3000	67.0000	67.0000	+4.769%	2	659	-44.030%
2026-05-21	63.9500	63.9500	63.9500	63.9500	+6.229%	1	658	-41.360%
2026-05-20	60.2000	60.2000	60.2000	60.2000	+1.176%	1	658	-37.708%
2026-05-19	61.8500	61.8500	59.5000	59.5000	-1.653%	4	658	-36.975%
2026-05-18	60.5000	60.5000	60.5000	60.5000	-13.510%	10	658	-38.017%
2026-05-14	72.0000	72.1600	69.9500	69.9500	+7.864%	12	658	-46.390%
2026-05-13	66.0000	66.0000	64.8500	64.8500	+7.546%	2	653	-42.174%
2026-05-12	64.0000	64.0000	60.3000	60.3000	-10.174%	33	653	-37.811%
2026-05-11	68.0700	68.0700	67.1300	67.1300	-4.209%	2	653	-44.138%
2026-05-08	68.1500	70.0800	68.1500	70.0800	+2.038%	3	654	-46.490%
2026-05-07	71.2500	71.2500	68.2500	68.6800	+2.814%	6	654	-45.399%
2026-05-06	61.7500	67.7000	61.3300	66.8000	+7.811%	8	654	-43.862%
2026-05-05	57.8400	61.9600	57.8400	61.9600	+6.096%	19	656	-39.477%
2026-05-04	55.1200	58.8000	55.1200	58.4000	+14.107%	8	659	-35.788%
2026-05-01	47.1500	52.4500	47.1500	51.1800	+15.661%	26	647	-26.729%
2026-04-30	44.2500	44.2500	44.2500	44.2500	-1.184%	10	647	-15.254%
2026-04-29	45.2500	45.2500	44.7800	44.7800	-6.999%	63	647	-16.257%
2026-04-28	47.0000	48.1500	47.0000	48.1500	-6.668%	5	652	-22.118%
2026-04-27	50.6000	51.7200	50.5000	51.5900	-2.660%	10	652	-27.311%
2026-04-24	54.9800	54.9800	50.1000	53.0000	-1.852%	18	648	-29.245%
2026-04-23	56.2800	57.1000	52.4500	54.0000	-12.692%	76	646	-30.556%
2026-04-22	62.4000	63.0000	61.8500	61.8500	+8.319%	5	713	-39.369%
2026-04-21	53.5500	59.5000	53.5500	57.1000	+5.741%	17	712	-34.326%
2026-04-20	54.0000	54.2000	52.0000	54.0000	+0.372%	79	718	-30.556%
2026-04-17	58.0000	58.0000	51.9000	53.8000	-0.683%	13	681	-30.297%
2026-04-16	54.7800	56.0000	53.0000	54.1700	+7.973%	72	675	-30.773%
2026-04-15	50.2600	52.3000	49.5000	50.1700	+11.489%	73	655	-25.254%
2026-04-14	49.5000	49.5000	45.0000	45.0000	+14.708%	9	635	-16.667%
2026-04-13	36.6000	39.2300	36.6000	39.2300	+30.073%	22	634	-4.410%
2026-04-10	28.0000	30.1600	28.0000	30.1600	+4.000%	2	630	+24.337%
2026-04-09	29.9200	29.9200	29.0000	29.0000	-14.580%	12	629	+29.310%
2026-04-08	33.5000	33.9500	32.6800	33.9500	+4.687%	5	628	+10.457%
2026-04-07	31.7000	32.4300	31.7000	32.4300	-5.231%	6	630	+15.634%
2026-04-06	33.8200	34.2200	33.8200	34.2200	+0.647%	3	629	+9.585%
2026-04-02	34.1000	34.1000	34.0000	34.0000	-0.730%	2	628	+10.294%
2026-04-01	34.3800	34.3800	34.2500	34.2500	+0.854%	5	628	+9.489%
2026-03-31	33.0900	33.9600	33.0900	33.9600	+9.832%	3	628	+10.424%
2026-03-30	30.9200	30.9200	30.9200	30.9200	-2.152%	3	626	+21.281%
2026-03-27	31.3000	32.0000	30.9500	31.6000	-5.700%	10	626	+18.671%
2026-03-26	34.8700	34.8700	33.5100	33.5100	-4.801%	7	631	+11.907%
2026-03-25	35.5000	35.5000	35.2000	35.2000	-0.901%	3	626	+6.534%
2026-03-24	38.8400	38.8400	35.5000	35.5200	-7.258%	11	626	+5.574%
2026-03-23	38.3000	38.3000	38.3000	38.3000	+3.878%	15	625	-2.089%
2026-03-20	37.4500	37.4500	36.8700	36.8700	-7.245%	2	625	+1.709%
2026-03-19	40.5100	40.5100	39.7500	39.7500	+3.651%	6	624	-5.660%
2026-03-18	39.5000	39.5000	38.3500	38.3500	-2.911%	3	624	-2.216%
2026-03-17	42.0000	42.0000	39.5000	39.5000	-4.149%	2	624	-5.063%
2026-03-16	41.2100	41.2100	41.2100	41.2100	+1.929%	1	624	-9.003%
2026-03-13	40.4700	40.4700	40.4300	40.4300	-10.947%	2	624	-7.247%
2026-03-12	47.0000	47.0000	45.4000	45.4000	+0.442%	12	623	-17.401%
2026-03-11	46.5500	50.8800	45.2000	45.2000	+17.098%	133	623	-17.035%
2026-03-10	39.8500	40.0000	38.6000	38.6000	-1.026%	173	618	-2.850%
2026-03-09	39.0000	39.0000	39.0000	39.0000	-2.500%	1	569	-3.846%
2026-03-04	40.0000	40.0000	40.0000	40.0000	+2.907%	2	568	-6.250%
2026-03-03	38.8700	38.8700	38.8700	38.8700	+0.699%	2	568	-3.525%
2026-03-02	38.6000	38.6000	38.6000	38.6000	-1.026%	1	568	-2.850%
2026-02-25	38.9100	39.0000	38.9100	39.0000	+16.244%	11	558	-3.846%
2026-02-23	34.5000	34.5000	32.9400	33.5500	-11.243%	3	558	+11.773%
2026-02-20	39.2000	39.2500	37.7900	37.8000	-12.419%	7	560	-0.794%
2026-02-19	43.1000	43.1600	43.1000	43.1600	+0.959%	13	562	-13.114%
2026-02-18	42.0000	42.7500	42.0000	42.7500	+0.423%	6	564	-12.281%
2026-02-11	46.8900	46.8900	42.0000	42.5700	-9.406%	10	564	-11.910%
2026-02-10	47.2200	47.2200	46.9900	46.9900	+8.297%	3	565	-20.196%
2026-02-09	39.0000	45.2600	39.0000	43.3900	+28.183%	8	564	-13.575%
2026-02-06	34.1500	35.3500	32.7000	33.8500	+7.974%	32	563	+10.783%
2026-02-05	35.0000	35.0000	31.3100	31.3500	-17.173%	31	558	+19.617%
2026-02-04	39.7000	39.7000	37.5000	37.8500	-5.517%	10	556	-0.925%
2026-02-03	43.8500	43.8500	40.0600	40.0600	-12.418%	44	560	-6.390%
2026-02-02	48.6000	49.3000	45.7400	45.7400	-3.093%	18	556	-18.015%
2026-01-30	50.1800	50.1800	47.2000	47.2000	-6.405%	23	561	-20.551%
2026-01-29	50.0000	50.4300	45.7000	50.4300	-4.125%	22	545	-25.640%
2026-01-28	57.0500	57.0500	52.5500	52.6000	-1.774%	26	539	-28.707%
2026-01-27	55.2500	55.2500	53.0000	53.5500	-10.181%	68	539	-29.972%
2026-01-26	57.2000	60.6000	57.2000	59.6200	+8.756%	16	485	-37.102%
2026-01-23	51.6100	56.0500	51.6100	54.8200	-2.973%	33	481	-31.594%
2026-01-22	56.0000	57.2500	55.8500	56.5000	+4.630%	48	463	-33.628%
2026-01-21	55.4000	55.5000	51.7000	54.0000	-6.331%	37	462	-30.556%
2026-01-20	60.7500	60.7500	57.6500	57.6500	-8.127%	28	451	-34.952%
2026-01-16	62.8000	64.6000	62.7500	62.7500	-4.198%	4	436	-40.239%
2026-01-15	66.3500	66.3500	65.5000	65.5000	0.000%	21	436	-42.748%
2026-01-14	65.6500	65.6500	64.0500	65.5000	-2.963%	42	436	-42.748%
2026-01-09	67.7500	67.7500	67.5000	67.5000	+10.656%	2	415	-44.444%
2026-01-08	61.0000	61.0000	61.0000	61.0000	-7.154%	1	414	-38.525%
2026-01-07	65.6600	65.7000	65.6600	65.7000	+1.939%	2	413	-42.922%
2026-01-06	64.4500	64.4500	64.4500	64.4500	-5.193%	1	414	-41.815%
2026-01-05	67.9800	67.9800	67.9800	67.9800	-0.730%	1	414	-44.837%
2026-01-02	68.0000	68.4800	68.0000	68.4800	+0.706%	2	414	-45.239%
2025-12-31	68.0000	68.0000	68.0000	68.0000	+0.517%	1	414	-44.853%
2025-12-29	67.6500	67.6500	67.6500	67.6500	+2.422%	2	414	-44.568%
2025-12-23	66.6000	67.8500	66.0500	66.0500	-5.508%	5	414	-43.225%
2025-12-22	68.0000	70.0000	68.0000	69.9000	+4.328%	31	416	-46.352%
2025-12-19	66.0000	67.0000	65.6000	67.0000	+18.145%	8	416	-44.030%
2025-12-18	58.9500	58.9500	56.7100	56.7100	+1.304%	27	420	-33.874%
2025-12-17	57.7500	58.5500	55.4200	55.9800	-12.050%	28	410	-33.012%
2025-12-16	63.3000	63.6500	63.3000	63.6500	+4.601%	4	406	-41.084%
2025-12-15	59.1000	60.8500	59.1000	60.8500	-6.096%	382	405	-38.373%
2025-12-12	66.1000	66.9300	64.6500	64.8000	-7.521%	14	65	-42.130%
2025-12-11	63.4500	71.8000	63.4500	70.0700	-22.660%	28	60	-46.482%
2025-12-10	88.5000	90.6000	88.5000	90.6000	+2.955%	12	44	-58.609%
2025-12-08	88.0000	88.0000	88.0000	88.0000	+4.887%	3	32	-57.386%
2025-12-05	84.1700	84.1700	83.9000	83.9000	+14.072%	2	29	-55.304%
2025-12-03	76.0000	76.0000	73.5500	73.5500	+13.154%	2	29	-49.014%
2025-11-25	63.0500	65.0000	63.0500	65.0000	-10.959%	5	27	-42.308%
2025-11-24	70.7300	73.0000	70.7300	73.0000	+4.525%	6	24	-48.630%
2025-11-21	73.7500	73.7500	69.8400	69.8400	-25.145%	7	20	-46.306%
2025-11-19	93.4500	93.4500	93.2500	93.3000	+4.973%	12	13	-59.807%
2025-11-13	88.8800	88.8800	88.8800	88.8800	-4.327%	1	8	-57.808%
2025-11-12	92.9000	92.9000	92.9000	92.9000	-6.162%	1	8	-59.634%
2025-11-11	97.8500	99.0000	96.4000	99.0000	-1.148%	4	8	-62.121%
2025-11-07	99.2400	100.1500	99.2400	100.1500	-15.840%	3	6	-62.556%
2025-11-03	121.0000	121.0000	119.0000	119.0000	-4.418%	2	3	-68.487%
2025-10-31	124.5000	124.5000	124.5000	124.5000	+4.622%	1	3	-69.880%
2025-10-30	119.0000	119.0000	119.0000	119.0000	-11.852%	1	4	-68.487%
2025-10-29	135.0000	135.0000	135.0000	135.0000	-16.310%	1	3	-72.222%
2025-10-13	161.3100	161.3100	161.3100	161.3100	+5.583%	1	2	-76.753%
2025-10-09	152.7800	152.7800	152.7800	152.7800	+13.170%	1	3	-75.455%
2025-09-30	135.0000	135.0000	135.0000	135.0000	-3.420%	1	4	-72.222%
2025-09-26	140.9600	140.9600	139.7800	139.7800	-6.813%	2	5	-73.172%
2025-09-25	149.0000	150.0000	149.0000	150.0000	0.000%	3	3	-75.000%