Dark

ORCL20280121C185
ORCL Jan 21 2028 185.00 Call (ORCL280121C00185000)
option OPRA

EOD

Aug 27, 2026

32.90-0.604%(-0.20)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	32.9000	32.9000	32.7500	32.9000	-0.604%	7	792	0.000%
2026-08-26	33.1000	33.1000	33.1000	33.1000	+4.252%	1	785	-0.604%
2026-08-25	31.7500	31.7500	31.7500	31.7500	+2.090%	10	784	+3.622%
2026-08-24	30.9400	31.1000	30.9400	31.1000	+0.129%	6	794	+5.788%
2026-08-21	31.0600	31.0600	31.0600	31.0600	+7.847%	1	789	+5.924%
2026-08-19	28.8000	28.8000	28.8000	28.8000	-10.642%	1	789	+14.236%
2026-08-18	32.2300	32.2300	32.2300	32.2300	-12.323%	1	788	+2.079%
2026-08-14	37.7000	37.7200	36.7600	36.7600	-6.890%	40	787	-10.501%
2026-08-13	41.6000	41.6000	39.4800	39.4800	+2.759%	4	781	-16.667%
2026-08-12	38.5500	38.5500	38.3500	38.4200	+13.133%	14	778	-14.368%
2026-08-11	38.9500	38.9500	33.9600	33.9600	-10.749%	3	778	-3.121%
2026-08-10	37.9200	38.1800	37.9200	38.0500	+6.583%	3	778	-13.535%
2026-08-06	35.5000	35.7000	35.5000	35.7000	-2.192%	2	778	-7.843%
2026-08-04	36.4000	36.5000	36.4000	36.5000	+4.525%	3	780	-9.863%
2026-08-03	28.7500	34.9200	28.7500	34.9200	+24.536%	13	781	-5.785%
2026-07-31	26.9500	28.0400	26.9500	28.0400	+2.075%	3	784	+17.332%
2026-07-30	27.4700	27.4700	27.4700	27.4700	+14.458%	1	787	+19.767%
2026-07-29	24.0000	24.0000	24.0000	24.0000	-5.101%	1	787	+37.083%
2026-07-28	22.4500	25.2900	22.4500	25.2900	+9.957%	8	786	+30.091%
2026-07-24	23.0500	23.5900	22.9500	23.0000	-4.127%	17	782	+43.043%
2026-07-23	26.0200	26.1500	23.9900	23.9900	-11.476%	23	781	+37.140%
2026-07-22	27.6000	27.6000	27.1000	27.1000	+3.435%	9	760	+21.402%
2026-07-21	26.3600	26.3600	26.2000	26.2000	+3.762%	2	751	+25.573%
2026-07-20	24.7800	25.2500	24.4600	25.2500	-6.481%	3	749	+30.297%
2026-07-17	26.1900	27.3400	26.1900	27.0000	+6.719%	441	746	+21.852%
2026-07-16	26.6000	26.6000	25.3000	25.3000	-6.883%	21	454	+30.040%
2026-07-14	27.1700	27.4200	27.0000	27.1700	-10.003%	12	439	+21.089%
2026-07-13	31.5000	31.5000	30.1900	30.1900	-7.108%	2	434	+8.976%
2026-07-10	33.0000	33.0000	32.5000	32.5000	-11.275%	4	432	+1.231%
2026-07-09	36.4000	36.6300	36.4000	36.6300	+18.161%	2	432	-10.183%
2026-07-08	31.7000	31.7000	31.0000	31.0000	-5.257%	5	432	+6.129%
2026-07-07	33.2500	33.2500	31.8800	32.7200	-1.446%	4	432	+0.550%
2026-07-06	33.9000	33.9000	33.2000	33.2000	+7.097%	3	432	-0.904%
2026-07-02	30.8600	31.0000	30.7500	31.0000	-5.199%	6	430	+6.129%
2026-07-01	30.9500	34.2000	30.9500	32.7000	-6.545%	35	430	+0.612%
2026-06-30	34.9900	34.9900	34.9900	34.9900	-2.670%	1	444	-5.973%
2026-06-29	35.8900	35.9500	35.8900	35.9500	+2.714%	2	444	-8.484%
2026-06-26	36.0000	36.4000	35.0000	35.0000	-5.405%	20	444	-6.000%
2026-06-25	37.0000	37.0000	37.0000	37.0000	-8.889%	1	439	-11.081%
2026-06-24	44.3400	44.3400	40.6100	40.6100	-10.511%	6	438	-18.985%
2026-06-23	45.3800	45.3800	45.3800	45.3800	-10.050%	1	436	-27.501%
2026-06-22	55.9500	55.9500	50.4500	50.4500	-11.491%	6	436	-34.787%
2026-06-18	55.0000	57.0000	53.9700	57.0000	+0.176%	8	440	-42.281%
2026-06-17	57.8500	59.0500	56.9000	56.9000	-6.568%	5	440	-42.179%
2026-06-16	63.7500	63.7500	60.0000	60.9000	-3.639%	15	440	-45.977%
2026-06-15	64.3600	64.8200	63.2000	63.2000	+10.297%	8	445	-47.943%
2026-06-12	57.9500	58.0200	57.0000	57.3000	-1.377%	15	445	-42.583%
2026-06-11	55.5500	58.4400	49.4500	58.1000	-26.222%	36	445	-43.373%
2026-06-10	78.7500	78.7500	78.7500	78.7500	+7.877%	1	418	-58.222%
2026-06-09	72.0000	73.2000	72.0000	73.0000	-10.054%	4	418	-54.932%
2026-06-08	81.1600	81.1600	81.1600	81.1600	-1.827%	1	419	-59.463%
2026-06-05	82.6700	82.6700	82.6700	82.6700	-14.243%	1	419	-60.203%
2026-06-04	96.4000	96.4000	96.4000	96.4000	+3.656%	1	419	-65.871%
2026-06-03	93.0000	93.0000	93.0000	93.0000	-11.898%	1	418	-64.624%
2026-06-02	105.7000	105.7000	104.5500	105.5600	-3.156%	4	419	-68.833%
2026-06-01	96.0000	109.0000	96.0000	109.0000	+21.111%	4	419	-69.817%
2026-05-29	82.0000	90.0000	80.5000	90.0000	+25.821%	30	423	-63.444%
2026-05-28	63.9200	71.5500	63.9200	71.5300	+17.551%	13	445	-54.005%
2026-05-27	60.8500	60.8500	60.8500	60.8500	-1.696%	1	451	-45.933%
2026-05-26	63.8500	63.8500	61.9000	61.9000	-0.161%	2	450	-46.850%
2026-05-22	63.6000	63.6000	62.0000	62.0000	+1.142%	3	452	-46.935%
2026-05-21	60.8400	61.3000	60.8400	61.3000	+5.490%	3	454	-46.330%
2026-05-20	57.0100	58.1100	57.0100	58.1100	+2.127%	3	454	-43.383%
2026-05-19	56.9000	56.9000	56.9000	56.9000	-0.524%	3	451	-42.179%
2026-05-18	57.5900	60.0000	57.2000	57.2000	-11.455%	4	451	-42.483%
2026-05-15	62.0000	65.2000	62.0000	64.6000	-2.240%	10	451	-49.071%
2026-05-14	58.0000	68.5000	58.0000	66.0800	+11.059%	10	448	-50.212%
2026-05-13	59.5000	59.5000	59.5000	59.5000	+7.401%	1	454	-44.706%
2026-05-12	57.0000	58.1000	55.4000	55.4000	-12.480%	41	454	-40.614%
2026-05-11	63.3500	63.8500	63.3000	63.3000	-5.097%	12	454	-48.025%
2026-05-08	63.7500	67.1000	63.7500	66.7000	+4.056%	4	486	-50.675%
2026-05-07	67.5800	68.5000	63.9000	64.1000	-0.311%	141	487	-48.674%
2026-05-06	57.0000	64.3000	57.0000	64.3000	+11.342%	22	619	-48.834%
2026-05-05	55.5400	57.9000	54.9700	57.7500	+5.866%	19	631	-43.030%
2026-05-04	52.8100	55.3000	52.8100	54.5500	+14.265%	52	636	-39.688%
2026-05-01	46.5000	47.7400	46.5000	47.7400	+17.877%	3	609	-31.085%
2026-04-30	40.5000	40.5000	40.5000	40.5000	-4.142%	6	609	-18.765%
2026-04-29	41.9000	42.2500	41.9000	42.2500	-5.692%	2	607	-22.130%
2026-04-28	44.7500	44.8000	44.5000	44.8000	-6.569%	4	607	-26.563%
2026-04-27	46.0000	48.4000	45.4800	47.9500	-0.498%	312	605	-31.387%
2026-04-24	50.0000	50.0000	46.3200	48.1900	-3.524%	22	601	-31.729%
2026-04-23	49.9200	50.5500	49.9000	49.9500	-14.190%	41	587	-34.134%
2026-04-22	55.1700	58.3800	55.1700	58.2100	+7.796%	15	566	-43.481%
2026-04-21	52.8700	55.3000	52.8700	54.0000	+8.652%	7	558	-39.074%
2026-04-20	49.5600	49.7000	49.5600	49.7000	+2.474%	8	558	-33.803%
2026-04-17	53.3700	53.6100	48.4500	48.5000	-4.715%	112	556	-32.165%
2026-04-16	52.2500	52.2500	49.4800	50.9000	+12.486%	10	521	-35.363%
2026-04-15	47.7800	47.7800	45.2500	45.2500	+7.867%	2	516	-27.293%
2026-04-14	43.7700	44.9200	41.9500	41.9500	+16.722%	10	515	-21.573%
2026-04-13	35.9400	35.9400	35.9400	35.9400	+33.358%	1	515	-8.459%
2026-04-10	27.4500	27.4500	26.9500	26.9500	+3.654%	2	516	+22.078%
2026-04-09	26.6900	26.6900	26.0000	26.0000	-13.043%	4	517	+26.538%
2026-04-08	30.3000	30.3000	29.9000	29.9000	-3.393%	2	515	+10.033%
2026-04-06	30.7100	30.9500	30.7100	30.9500	-1.370%	6	514	+6.300%
2026-04-02	29.1500	31.7400	29.1500	31.3800	-1.476%	5	509	+4.844%
2026-04-01	31.5900	32.0000	31.5900	31.8500	+6.202%	11	509	+3.297%
2026-03-31	29.9900	29.9900	29.9900	29.9900	+11.074%	1	499	+9.703%
2026-03-30	28.7400	28.9800	27.0000	27.0000	-5.230%	7	499	+21.852%
2026-03-27	28.3700	28.4900	28.3700	28.4900	-7.289%	2	499	+15.479%
2026-03-26	30.7000	30.7300	30.7000	30.7300	-4.624%	13	499	+7.062%
2026-03-24	33.8900	33.8900	32.2200	32.2200	-10.500%	24	499	+2.110%
2026-03-23	35.1500	36.0000	35.1500	36.0000	+7.784%	23	519	-8.611%
2026-03-20	33.9300	33.9300	33.4000	33.4000	-4.816%	2	497	-1.497%
2026-03-18	35.0900	35.0900	35.0900	35.0900	-6.526%	1	496	-6.241%
2026-03-17	37.5400	37.5400	37.5400	37.5400	+0.643%	2	497	-12.360%
2026-03-16	37.8700	37.8700	37.3000	37.3000	-8.824%	2	497	-11.796%
2026-03-12	42.0900	42.0900	40.9100	40.9100	+0.024%	3	498	-19.580%
2026-03-11	46.7700	47.4000	40.9000	40.9000	+13.046%	11	498	-19.560%
2026-03-10	36.0500	36.1800	35.3500	36.1800	-11.475%	5	500	-9.066%
2026-03-06	40.7300	40.9000	40.4900	40.8700	+9.689%	7	498	-19.501%
2026-03-04	37.2600	37.2600	37.2600	37.2600	+3.875%	1	498	-11.702%
2026-03-03	35.8700	35.8700	35.8700	35.8700	+0.645%	2	498	-8.280%
2026-03-02	35.6200	35.6400	35.6200	35.6400	+16.471%	2	498	-7.688%
2026-02-23	31.0000	31.0000	30.4200	30.6000	-18.182%	5	498	+7.516%
2026-02-20	37.7400	37.7400	37.4000	37.4000	-7.540%	3	494	-12.032%
2026-02-19	40.4500	40.4500	40.4500	40.4500	+7.580%	1	493	-18.665%
2026-02-17	37.6000	37.6000	37.6000	37.6000	-8.738%	1	492	-12.500%
2026-02-12	41.2000	41.2000	41.2000	41.2000	-0.723%	1	491	-20.146%
2026-02-11	41.5000	41.5000	41.5000	41.5000	-5.725%	1	490	-20.723%
2026-02-10	43.0000	44.0200	43.0000	44.0200	+6.380%	5	490	-25.261%
2026-02-09	38.5000	41.3800	38.5000	41.3800	+32.628%	10	491	-20.493%
2026-02-06	31.0000	31.4000	31.0000	31.2000	+8.333%	8	485	+5.449%
2026-02-05	33.3400	33.3400	28.8000	28.8000	-16.522%	17	489	+14.236%
2026-02-04	35.9000	35.9000	33.3500	34.5000	-9.922%	17	490	-4.638%
2026-02-03	38.3000	38.3900	37.1500	38.3000	-9.882%	107	479	-14.099%
2026-02-02	45.7500	45.9200	42.5000	42.5000	-6.181%	5	377	-22.588%
2026-01-30	45.3000	45.3000	45.3000	45.3000	+1.570%	1	381	-27.373%
2026-01-29	46.3000	46.3000	43.2500	44.6000	-11.332%	62	381	-26.233%
2026-01-28	54.2000	54.2000	49.0500	50.3000	-0.750%	50	353	-34.592%
2026-01-27	50.6800	50.6800	50.6800	50.6800	-8.569%	1	306	-35.083%
2026-01-26	55.0400	56.6600	54.8000	55.4300	+8.814%	9	306	-40.646%
2026-01-23	50.1000	51.2500	50.1000	50.9400	-3.523%	4	305	-35.414%
2026-01-22	52.8000	52.8000	52.8000	52.8000	+6.237%	1	307	-37.689%
2026-01-21	51.1000	51.1000	48.2300	49.7000	-9.058%	43	306	-33.803%
2026-01-20	57.2000	57.2000	54.6500	54.6500	-7.373%	145	291	-39.799%
2026-01-16	58.0000	59.1500	58.0000	59.0000	-2.463%	3	167	-44.237%
2026-01-15	62.0000	62.0000	60.4900	60.4900	-6.217%	7	167	-45.611%
2026-01-14	65.6000	65.6000	64.5000	64.5000	-5.839%	3	166	-48.992%
2026-01-13	72.1500	72.1500	67.2500	68.5000	-2.906%	19	165	-51.971%
2026-01-12	70.5500	70.5500	70.5500	70.5500	+10.875%	8	167	-53.366%
2026-01-09	63.6300	63.6300	63.6300	63.6300	+7.939%	3	167	-48.295%
2026-01-08	59.4900	59.4900	58.9500	58.9500	-3.456%	2	164	-44.190%
2026-01-06	61.6500	61.6500	61.0600	61.0600	-1.833%	2	163	-46.119%
2026-01-02	62.2000	62.2000	62.2000	62.2000	-1.270%	1	163	-47.106%
2025-12-31	63.0000	63.0000	63.0000	63.0000	-1.930%	1	162	-47.778%
2025-12-24	64.2400	64.2400	64.2400	64.2400	+1.662%	1	161	-48.786%
2025-12-23	63.6500	63.8500	63.1900	63.1900	-3.305%	13	161	-47.935%
2025-12-22	63.4000	65.3500	63.4000	65.3500	+3.287%	8	158	-49.656%
2025-12-19	59.7300	63.2700	59.7300	63.2700	+18.728%	24	157	-48.001%
2025-12-18	56.0000	56.0000	53.2900	53.2900	+1.370%	21	158	-38.262%
2025-12-17	55.0000	55.0000	52.3000	52.5700	-8.733%	27	160	-37.417%
2025-12-16	57.9500	58.2200	57.6000	57.6000	+1.947%	57	151	-42.882%
2025-12-15	56.5000	58.0000	55.0000	56.5000	-6.612%	59	94	-41.770%
2025-12-12	65.1500	65.1500	58.1000	60.5000	-9.997%	49	86	-45.620%
2025-12-11	57.7700	67.2200	57.7700	67.2200	-14.911%	23	49	-51.056%
2025-12-05	79.0000	79.0000	79.0000	79.0000	+2.865%	1	38	-58.354%
2025-12-04	76.8000	76.8000	76.8000	76.8000	+5.062%	1	38	-57.161%
2025-12-03	72.9000	73.1000	72.9000	73.1000	+6.622%	2	38	-54.993%
2025-12-02	68.5600	68.5600	68.5600	68.5600	-1.720%	1	38	-52.013%
2025-11-28	67.8000	69.8000	67.8000	69.7600	-3.084%	3	38	-52.838%
2025-11-26	71.9800	71.9800	71.9800	71.9800	+10.909%	1	37	-54.293%
2025-11-25	60.9900	65.0000	58.8500	64.9000	-3.279%	15	37	-49.307%
2025-11-21	64.6800	67.1000	64.6800	67.1000	-22.918%	11	36	-50.969%
2025-11-19	87.1500	87.1500	87.0500	87.0500	+9.031%	8	37	-62.206%
2025-11-14	79.8400	79.8400	79.8400	79.8400	-9.948%	10	33	-58.793%
2025-11-12	88.6600	88.6600	88.6600	88.6600	-5.611%	2	23	-62.892%
2025-11-11	93.3500	93.9300	91.1000	93.9300	-7.367%	39	22	-64.974%
2025-11-10	101.4000	101.4000	101.4000	101.4000	+7.930%	1	9	-67.554%
2025-11-07	93.9500	93.9500	93.9500	93.9500	-5.862%	1	8	-64.981%
2025-11-06	99.8000	99.8000	99.8000	99.8000	-15.136%	5	8	-67.034%
2025-10-31	117.6000	117.6000	117.6000	117.6000	-9.399%	1	3	-72.024%
2025-10-20	129.8000	129.8000	129.8000	129.8000	-6.599%	1	2	-74.653%
2025-09-26	138.9700	138.9700	138.9700	138.9700	0.000%	1	1	-76.326%