Dark

ORCL20280121C180
ORCL Jan 21 2028 180.00 Call (ORCL280121C00180000)
option OPRA

EOD

Aug 27, 2026

35.50+2.899%(+1.00)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	36.1000	36.2500	34.1500	35.5000	+2.899%	12	1,853	0.000%
2026-08-26	35.0000	36.4500	34.2000	34.5000	+5.344%	16	1,852	+2.899%
2026-08-25	32.9500	32.9500	32.7500	32.7500	+4.968%	3	1,847	+8.397%
2026-08-24	32.0000	32.5000	31.2000	31.2000	-8.772%	109	1,848	+13.782%
2026-08-21	34.0000	35.0000	34.0000	34.2000	+9.968%	47	1,887	+3.801%
2026-08-20	32.9000	32.9000	31.0400	31.1000	-5.442%	52	1,872	+14.148%
2026-08-19	31.8300	33.7500	29.3000	32.8900	+2.781%	83	1,918	+7.936%
2026-08-18	33.1400	33.4300	32.0000	32.0000	-9.091%	39	1,871	+10.938%
2026-08-17	35.8200	36.0000	34.7500	35.2000	-3.562%	44	1,896	+0.852%
2026-08-14	40.1000	40.1000	36.5000	36.5000	-11.900%	40	1,901	-2.740%
2026-08-13	38.8500	43.5500	38.8500	41.4300	+5.366%	70	1,905	-14.313%
2026-08-12	39.7000	40.0000	37.0000	39.3200	+12.343%	77	1,897	-9.715%
2026-08-11	40.4300	40.4300	35.0000	35.0000	-10.714%	52	1,933	+1.429%
2026-08-10	39.6000	40.1000	38.0000	39.2000	+3.294%	43	1,924	-9.439%
2026-08-07	37.0500	38.2800	35.5500	37.9500	+1.200%	370	1,928	-6.456%
2026-08-06	34.5000	38.0000	34.5000	37.5000	+1.351%	24	2,201	-5.333%
2026-08-05	38.0000	38.0000	36.9500	37.0000	-4.021%	35	2,220	-4.054%
2026-08-04	36.2500	40.0700	35.8500	38.5500	+5.616%	183	2,246	-7.912%
2026-08-03	31.7500	36.5000	31.7500	36.5000	+23.729%	129	2,212	-2.740%
2026-07-31	30.8000	30.8000	28.1000	29.5000	+4.610%	73	2,232	+20.339%
2026-07-30	25.5000	28.9500	25.5000	28.2000	+13.481%	68	2,246	+25.887%
2026-07-29	24.7500	25.3500	23.5000	24.8500	-0.600%	57	2,250	+42.857%
2026-07-28	22.7900	26.0000	22.7300	25.0000	+1.420%	79	2,221	+42.000%
2026-07-27	25.2300	26.2000	24.6500	24.6500	+16.000%	96	2,196	+44.016%
2026-07-24	26.2500	26.2500	21.2500	21.2500	-16.008%	172	2,124	+67.059%
2026-07-23	26.9000	27.4000	25.0000	25.3000	-10.220%	56	2,046	+40.316%
2026-07-22	28.9000	28.9000	27.5000	28.1800	-0.248%	573	2,031	+25.976%
2026-07-21	27.5000	28.2500	27.0500	28.2500	+8.863%	162	1,952	+25.664%
2026-07-20	27.0000	27.0000	24.8000	25.9500	-8.304%	212	1,924	+36.802%
2026-07-17	25.1000	28.5000	25.0000	28.3000	+9.098%	141	1,885	+25.442%
2026-07-16	27.2000	27.5300	25.9400	25.9400	-12.008%	186	1,784	+36.854%
2026-07-15	29.7000	30.7400	29.4600	29.4800	+4.874%	16	1,618	+20.421%
2026-07-14	28.7800	28.7800	27.6500	28.1100	-6.611%	109	1,605	+26.290%
2026-07-13	32.5000	32.5000	30.0000	30.1000	-11.471%	272	1,508	+17.940%
2026-07-10	35.1500	35.1500	33.8500	34.0000	-5.556%	19	1,268	+4.412%
2026-07-09	35.0000	37.7000	35.0000	36.0000	+8.663%	15	1,249	-1.389%
2026-07-08	33.0000	33.1300	31.8000	33.1300	-2.387%	29	1,255	+7.154%
2026-07-07	33.0000	34.0000	32.0500	33.9400	-1.623%	30	1,248	+4.596%
2026-07-06	34.8500	35.9000	33.4500	34.5000	+5.828%	24	1,250	+2.899%
2026-07-02	35.6000	35.6000	32.5400	32.6000	-3.892%	17	1,215	+8.896%
2026-07-01	34.5000	35.4500	33.6000	33.9200	-6.531%	36	1,215	+4.658%
2026-06-30	36.5000	37.0000	34.8400	36.2900	-0.847%	17	1,197	-2.177%
2026-06-29	39.4900	39.8300	36.0000	36.6000	+0.688%	38	1,186	-3.005%
2026-06-26	38.5000	38.5000	36.3500	36.3500	-4.718%	145	1,157	-2.338%
2026-06-25	39.8500	39.8500	37.7000	38.1500	-8.447%	65	1,090	-6.946%
2026-06-24	44.7000	46.0000	41.3000	41.6700	-9.413%	72	1,060	-14.807%
2026-06-23	49.8500	50.0800	46.0000	46.0000	-13.208%	10	1,088	-22.826%
2026-06-22	57.2500	57.2500	52.1500	53.0000	-10.699%	22	1,085	-33.019%
2026-06-18	55.0000	59.3600	55.0000	59.3500	+1.888%	24	1,072	-40.185%
2026-06-17	60.7000	62.0000	57.9500	58.2500	-8.268%	11	1,072	-39.056%
2026-06-16	65.1500	65.1500	61.9000	63.5000	-2.533%	15	1,072	-44.094%
2026-06-15	65.1500	66.2500	63.5500	65.1500	+13.403%	25	1,059	-45.510%
2026-06-12	59.7500	59.7500	56.5000	57.4500	-3.103%	22	1,059	-38.207%
2026-06-11	59.1000	59.6600	53.8000	59.2900	-19.058%	121	1,059	-40.125%
2026-06-10	73.0000	80.0000	73.0000	73.2500	-2.658%	16	1,024	-51.536%
2026-06-09	82.0600	84.5000	72.1000	75.2500	-8.733%	42	1,025	-52.824%
2026-06-08	81.0500	82.4500	81.0500	82.4500	-0.363%	5	1,019	-56.944%
2026-06-05	93.2500	93.2500	80.8800	82.7500	-13.441%	41	1,022	-57.100%
2026-06-03	96.7000	97.1900	94.4500	95.6000	-11.481%	18	1,035	-62.866%
2026-06-02	105.8000	108.6000	105.0000	108.0000	-4.930%	44	1,035	-67.130%
2026-06-01	94.6500	113.6500	92.7500	113.6000	+24.835%	54	1,052	-68.750%
2026-05-29	76.9800	91.0000	76.9800	91.0000	+23.423%	56	1,062	-60.989%
2026-05-28	67.0000	74.0000	66.6000	73.7300	+18.442%	45	1,044	-51.851%
2026-05-27	62.0000	63.2000	61.5100	62.2500	-4.231%	10	1,030	-42.972%
2026-05-26	63.6800	65.9000	63.6700	65.0000	+1.278%	15	1,038	-45.385%
2026-05-22	64.8300	66.5000	64.0600	64.1800	-0.834%	27	1,036	-44.687%
2026-05-21	64.0000	64.7200	61.8000	64.7200	+9.956%	11	1,027	-45.148%
2026-05-20	54.9100	59.0000	54.9100	58.8600	+3.828%	31	1,027	-39.687%
2026-05-19	61.5000	61.5000	56.6900	56.6900	-4.224%	60	1,029	-37.379%
2026-05-18	60.0700	62.9500	57.8000	59.1900	-12.051%	59	1,029	-40.024%
2026-05-15	63.2000	67.3000	63.2000	67.3000	-0.986%	8	1,029	-47.251%
2026-05-14	60.0000	70.8500	60.0000	67.9700	+7.378%	36	1,037	-47.771%
2026-05-13	61.0000	63.3500	59.2500	63.3000	+4.801%	29	1,039	-43.918%
2026-05-12	64.5000	64.5000	56.7000	60.4000	-7.645%	133	1,039	-41.225%
2026-05-11	66.2000	67.5000	64.4500	65.4000	-2.751%	34	1,039	-45.719%
2026-05-08	66.5000	68.8000	66.5000	67.2500	+1.586%	27	1,104	-47.212%
2026-05-07	67.4000	70.5000	65.0000	66.2000	-1.194%	126	1,099	-46.375%
2026-05-06	59.1700	67.0000	58.5000	67.0000	+12.605%	66	1,166	-47.015%
2026-05-05	57.5000	59.5000	56.2300	59.5000	+7.246%	82	1,159	-40.336%
2026-05-04	51.2500	57.2500	51.2500	55.4800	+9.320%	80	1,127	-36.013%
2026-05-01	48.0400	50.7500	47.2500	50.7500	+18.713%	11	1,081	-30.049%
2026-04-30	42.7000	43.0000	42.7000	42.7500	-2.730%	32	1,081	-16.959%
2026-04-29	43.7000	43.9700	42.0000	43.9500	-4.269%	21	1,080	-19.226%
2026-04-28	44.0000	46.7100	44.0000	45.9100	-6.306%	68	1,069	-22.675%
2026-04-27	47.7900	50.5000	46.8000	49.0000	-3.105%	13	1,088	-27.551%
2026-04-24	54.0000	54.0000	48.5000	50.5700	-1.057%	33	1,086	-29.800%
2026-04-23	53.5200	56.2900	51.0800	51.1100	-14.958%	91	1,070	-30.542%
2026-04-22	59.3500	61.4000	58.5600	60.1000	+5.476%	108	1,116	-40.932%
2026-04-21	56.0000	58.0000	55.0000	56.9800	+5.812%	23	1,112	-37.697%
2026-04-20	50.4700	53.8500	49.1000	53.8500	+6.318%	33	1,112	-34.076%
2026-04-17	54.0000	57.2600	49.9000	50.6500	-5.150%	124	1,134	-29.911%
2026-04-16	53.0000	54.8000	50.9000	53.4000	+11.250%	145	1,103	-33.521%
2026-04-15	46.7000	50.0000	46.0000	48.0000	+10.855%	411	1,167	-26.042%
2026-04-14	46.0000	47.2300	43.0000	43.3000	+11.282%	102	1,046	-18.014%
2026-04-13	30.5000	38.9100	30.5000	38.9100	+37.346%	51	1,016	-8.764%
2026-04-10	27.0000	29.1700	26.9800	28.3300	+1.179%	26	1,022	+25.309%
2026-04-09	29.3100	29.3100	27.3000	28.0000	-9.561%	84	1,019	+26.786%
2026-04-08	31.9300	32.0000	30.8400	30.9600	-1.401%	7	1,003	+14.664%
2026-04-07	31.1500	32.0000	31.1500	31.4000	-3.651%	32	1,007	+13.057%
2026-04-06	33.1700	33.5000	32.2000	32.5900	-0.245%	57	997	+8.929%
2026-04-02	31.0400	32.6700	31.0400	32.6700	0.000%	8	993	+8.662%
2026-04-01	33.2600	33.3500	32.6700	32.6700	+5.387%	55	993	+8.662%
2026-03-31	31.0000	31.0000	31.0000	31.0000	+5.983%	2	1,028	+14.516%
2026-03-30	30.3500	30.3500	29.2500	29.2500	-3.049%	15	1,026	+21.368%
2026-03-27	30.0000	30.6000	29.7500	30.1700	-5.719%	38	1,027	+17.667%
2026-03-26	32.0500	32.0500	31.8000	32.0000	-2.350%	8	1,039	+10.938%
2026-03-25	34.6700	34.6700	32.7700	32.7700	-2.904%	11	1,044	+8.331%
2026-03-24	35.0000	35.2000	33.7500	33.7500	-10.596%	33	1,047	+5.185%
2026-03-23	37.7400	37.8800	36.9200	37.7500	+8.166%	8	1,030	-5.960%
2026-03-20	36.2000	36.2000	34.9000	34.9000	-8.925%	7	1,034	+1.719%
2026-03-19	37.0000	39.0000	37.0000	38.3200	+3.011%	43	1,031	-7.359%
2026-03-18	36.8500	37.2000	36.8500	37.2000	-1.976%	3	1,012	-4.570%
2026-03-17	39.5300	39.5300	37.9300	37.9500	-2.542%	13	1,012	-6.456%
2026-03-16	40.0000	40.3000	38.9400	38.9400	-2.650%	35	1,008	-8.834%
2026-03-13	40.9000	40.9500	39.0000	40.0000	-5.146%	49	987	-11.250%
2026-03-12	44.9000	46.1500	41.9900	42.1700	-3.102%	20	1,025	-15.817%
2026-03-11	47.0000	49.0300	42.0000	43.5200	+16.989%	98	1,018	-18.428%
2026-03-10	38.0000	38.0000	36.7000	37.2000	-1.064%	27	965	-4.570%
2026-03-09	36.5000	37.6000	35.6000	37.6000	-8.293%	45	943	-5.585%
2026-03-06	42.0000	42.9600	41.0000	41.0000	+0.688%	62	945	-13.415%
2026-03-05	40.7200	40.7200	40.7200	40.7200	+4.117%	1	943	-12.819%
2026-03-04	38.1500	39.1100	38.1500	39.1100	+5.989%	3	943	-9.230%
2026-03-03	36.6900	38.0000	36.6900	36.9000	-1.992%	322	945	-3.794%
2026-03-02	37.2800	37.6500	37.2800	37.6500	+12.388%	3	902	-5.710%
2026-02-27	34.8200	34.8200	33.5000	33.5000	-4.011%	193	903	+5.970%
2026-02-26	37.3200	37.3200	34.9000	34.9000	-5.676%	2	714	+1.719%
2026-02-25	36.9000	38.6000	36.9000	37.0000	+4.994%	50	668	-4.054%
2026-02-24	32.5500	35.2500	32.5500	35.2400	+14.602%	24	668	+0.738%
2026-02-23	32.9800	32.9800	30.7500	30.7500	-14.130%	29	676	+15.447%
2026-02-20	38.4000	39.4000	35.8000	35.8100	-13.711%	40	664	-0.866%
2026-02-19	42.2900	42.3500	41.5000	41.5000	+2.444%	4	637	-14.458%
2026-02-18	40.5100	40.5100	40.5100	40.5100	+1.912%	1	636	-12.367%
2026-02-17	42.0000	42.0000	39.3000	39.7500	-9.966%	22	637	-10.692%
2026-02-13	43.0000	44.3200	42.7600	44.1500	+5.119%	6	636	-19.592%
2026-02-11	43.5500	43.5500	40.6000	42.0000	-5.830%	13	636	-15.476%
2026-02-10	43.9300	46.3800	42.5000	44.6000	+6.597%	19	637	-20.404%
2026-02-09	37.6500	43.3500	37.6500	41.8400	+24.709%	77	637	-15.153%
2026-02-06	32.4900	33.5500	31.5600	33.5500	+9.964%	62	581	+5.812%
2026-02-05	33.0000	33.0000	30.5100	30.5100	-14.177%	88	566	+16.355%
2026-02-04	37.4000	37.4000	34.7400	35.5500	-10.969%	17	520	-0.141%
2026-02-03	40.4600	41.0000	38.6600	39.9300	-7.140%	56	518	-11.094%
2026-02-02	46.6500	48.2700	43.0000	43.0000	-5.056%	113	513	-17.442%
2026-01-30	47.0000	48.4000	44.2000	45.2900	-6.329%	82	568	-21.616%
2026-01-29	47.0000	48.3500	44.4400	48.3500	-4.916%	17	521	-26.577%
2026-01-28	52.8000	55.9100	50.8200	50.8500	-1.739%	72	513	-30.187%
2026-01-27	53.0000	54.2500	51.0000	51.7500	-10.187%	52	477	-31.401%
2026-01-26	54.3500	59.0500	53.9500	57.6200	+7.701%	68	452	-38.389%
2026-01-23	49.5800	55.0000	49.5800	53.5000	-0.280%	50	462	-33.645%
2026-01-22	54.9500	55.1000	53.6000	53.6500	+4.175%	46	446	-33.830%
2026-01-21	55.0500	55.0500	50.0000	51.5000	-7.040%	92	409	-31.068%
2026-01-20	59.5700	59.5700	55.4000	55.4000	-10.904%	31	332	-35.921%
2026-01-16	61.5500	62.1800	61.5200	62.1800	-2.616%	5	308	-42.908%
2026-01-15	64.3000	64.3500	63.8500	63.8500	+0.362%	4	308	-44.401%
2026-01-14	64.9100	64.9100	63.6200	63.6200	-9.114%	4	309	-44.200%
2026-01-13	71.0000	71.0000	69.3800	70.0000	-4.110%	4	309	-49.286%
2026-01-12	67.4000	73.0500	67.4000	73.0000	+6.569%	8	306	-51.370%
2026-01-09	66.4500	68.5000	66.4500	68.5000	+11.183%	16	311	-48.175%
2026-01-08	59.0000	61.6100	59.0000	61.6100	-2.854%	3	325	-42.379%
2026-01-07	64.0000	64.0000	63.4200	63.4200	-0.984%	3	324	-44.024%
2026-01-06	63.0000	64.0500	62.5600	64.0500	+0.235%	11	323	-44.575%
2026-01-05	63.9000	63.9000	63.9000	63.9000	-2.144%	1	324	-44.444%
2026-01-02	64.5000	65.3000	64.5000	65.3000	+0.849%	3	324	-45.636%
2025-12-29	64.8500	66.0000	64.1000	64.7500	-4.003%	16	321	-45.174%
2025-12-26	67.5500	69.0500	67.4500	67.4500	+2.508%	23	327	-47.368%
2025-12-23	65.2000	65.8000	65.1500	65.8000	-3.164%	9	330	-46.049%
2025-12-22	65.0000	68.3000	65.0000	67.9500	+3.820%	38	326	-47.756%
2025-12-19	61.0500	66.4000	61.0500	65.4500	+21.429%	63	321	-45.760%
2025-12-18	59.0000	59.0000	53.9000	53.9000	-0.167%	62	299	-34.137%
2025-12-17	57.0000	58.0800	53.7400	53.9900	-12.919%	87	269	-34.247%
2025-12-16	61.0000	62.0000	59.3500	62.0000	+5.983%	14	202	-42.742%
2025-12-15	60.6600	60.6600	57.5000	58.5000	-7.084%	72	199	-39.316%
2025-12-12	69.0000	69.0000	59.3500	62.9600	-7.575%	90	136	-43.615%
2025-12-11	59.4000	68.2500	59.4000	68.1200	-21.710%	24	111	-47.886%
2025-12-10	86.0000	87.0100	83.9500	87.0100	+0.624%	26	89	-59.200%
2025-12-09	86.4700	86.4700	86.4700	86.4700	+0.547%	1	80	-58.945%
2025-12-08	86.1000	86.1000	86.0000	86.0000	+4.878%	21	79	-58.721%
2025-12-05	84.2100	85.0000	82.0000	82.0000	+4.980%	16	58	-56.707%
2025-12-04	77.9700	79.2600	77.9700	78.1100	+6.330%	3	46	-54.551%
2025-12-03	73.4600	73.4600	73.4600	73.4600	+4.540%	5	45	-51.674%
2025-12-02	75.4200	77.0000	70.2700	70.2700	-1.734%	15	40	-49.481%
2025-12-01	70.1000	72.1900	70.1000	71.5100	-3.716%	3	33	-50.357%
2025-11-26	73.5000	74.2700	73.5000	74.2700	+12.275%	3	31	-52.201%
2025-11-25	65.0000	66.1500	60.7000	66.1500	-4.545%	6	31	-46.334%
2025-11-24	70.0200	70.0200	69.3000	69.3000	-1.000%	6	30	-48.773%
2025-11-21	71.6800	71.6800	68.5000	70.0000	-12.060%	9	29	-49.286%
2025-11-20	79.6000	79.6000	79.6000	79.6000	-10.501%	2	25	-55.402%
2025-11-19	89.3500	90.9000	88.9400	88.9400	+8.094%	28	25	-60.085%
2025-11-18	82.2800	82.2800	82.2800	82.2800	+0.624%	5	13	-56.855%
2025-11-14	81.7700	81.7700	81.7700	81.7700	-3.059%	1	11	-56.586%
2025-11-13	84.3500	84.3500	84.3500	84.3500	-6.929%	2	10	-57.913%
2025-11-12	95.0600	95.0600	90.6300	90.6300	-26.538%	2	8	-60.830%
2025-10-30	123.3700	123.3700	123.3700	123.3700	-17.890%	1	6	-71.225%
2025-10-09	150.2500	150.2500	150.2500	150.2500	+14.085%	2	6	-76.373%
2025-10-07	131.7000	131.7000	131.7000	131.7000	-8.605%	1	6	-73.045%
2025-10-06	144.1000	144.1000	144.1000	144.1000	+2.235%	1	6	-75.364%
2025-10-02	140.9500	140.9500	140.9500	140.9500	+0.320%	1	7	-74.814%
2025-10-01	140.5000	140.5000	140.5000	140.5000	+7.048%	1	6	-74.733%
2025-09-30	132.5000	132.5000	131.2500	131.2500	-2.634%	4	5	-72.952%
2025-09-29	134.8000	134.8000	134.8000	134.8000	-5.734%	1	2	-73.665%
2025-09-25	143.0000	143.0000	143.0000	143.0000	0.000%	1	1	-75.175%