Dark

ORCL20280121C190
ORCL Jan 21 2028 190.00 Call (ORCL280121C00190000)
option OPRA

EOD

Aug 27, 2026

31.80-0.811%(-0.26)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	32.8300	34.0000	31.8000	31.8000	-0.811%	8	1,048	0.000%
2026-08-26	31.7600	33.5000	31.5000	32.0600	+3.419%	9	1,052	-0.811%
2026-08-25	31.0000	31.0000	31.0000	31.0000	+4.342%	2	1,058	+2.581%
2026-08-24	29.5000	29.7100	29.2000	29.7100	-5.683%	5	1,058	+7.035%
2026-08-21	31.6500	32.4800	31.0000	31.5000	+6.780%	15	1,057	+0.952%
2026-08-20	29.5000	29.5000	29.5000	29.5000	-5.297%	1	1,056	+7.797%
2026-08-19	30.5000	31.5000	27.5100	31.1500	+3.833%	22	1,056	+2.087%
2026-08-18	30.5000	31.0000	30.0000	30.0000	-9.091%	8	1,063	+6.000%
2026-08-17	32.0000	33.0000	32.0000	33.0000	-2.941%	21	1,061	-3.636%
2026-08-14	37.4700	37.4700	33.8000	34.0000	-7.483%	22	1,051	-6.471%
2026-08-13	39.4000	39.6000	36.7500	36.7500	+11.330%	16	1,048	-13.469%
2026-08-11	34.7000	34.7000	33.0100	33.0100	-10.177%	2	1,049	-3.666%
2026-08-10	36.4500	37.0700	36.3000	36.7500	+6.061%	164	1,048	-13.469%
2026-08-07	34.6500	34.6500	34.6500	34.6500	+0.435%	1	1,046	-8.225%
2026-08-06	34.6500	34.6500	34.5000	34.5000	-0.719%	5	1,045	-7.826%
2026-08-05	35.9500	35.9500	34.7500	34.7500	-5.055%	25	1,050	-8.489%
2026-08-04	34.0000	37.2700	34.0000	36.6000	+7.647%	13	1,048	-13.115%
2026-08-03	32.0000	34.0000	30.9000	34.0000	+30.769%	10	1,046	-6.471%
2026-07-31	26.0000	26.0000	26.0000	26.0000	0.000%	2	1,045	+22.308%
2026-07-30	25.5600	26.0000	25.5600	26.0000	+18.451%	3	1,047	+22.308%
2026-07-29	21.9500	21.9500	21.9500	21.9500	-8.770%	1	1,046	+44.875%
2026-07-28	21.3600	24.0600	21.3600	24.0600	+1.263%	5	1,046	+32.170%
2026-07-27	23.7600	23.7600	23.7600	23.7600	+12.287%	1	1,044	+33.838%
2026-07-24	22.7500	22.8000	21.0500	21.1600	-10.717%	57	1,044	+50.284%
2026-07-23	24.2500	24.2500	23.2800	23.7000	-10.227%	17	1,038	+34.177%
2026-07-22	26.1000	26.4000	25.8200	26.4000	+1.931%	12	1,047	+20.455%
2026-07-21	24.0800	25.9000	24.0800	25.9000	+6.628%	12	1,038	+22.780%
2026-07-20	24.0000	24.6000	22.7500	24.2900	-5.486%	10	1,035	+30.918%
2026-07-17	23.5600	26.5000	23.5600	25.7000	+6.418%	28	1,031	+23.735%
2026-07-16	25.5400	25.5500	24.1500	24.1500	-13.534%	25	1,017	+31.677%
2026-07-15	26.5500	27.9500	26.5500	27.9300	+7.135%	12	1,022	+13.856%
2026-07-14	27.5000	27.5000	25.9700	26.0700	-6.993%	26	1,032	+21.979%
2026-07-13	29.8500	29.8500	28.0300	28.0300	-12.733%	56	1,026	+13.450%
2026-07-10	32.6700	32.6700	32.1200	32.1200	-2.549%	8	993	-0.996%
2026-07-09	34.7500	34.7500	32.9600	32.9600	+11.089%	5	993	-3.519%
2026-07-08	30.5500	30.5500	29.6700	29.6700	-6.845%	7	995	+7.179%
2026-07-07	33.3000	33.3000	29.4000	31.8500	+0.983%	35	1,001	-0.157%
2026-07-06	31.5000	32.0000	31.5000	31.5400	+4.437%	4	990	+0.824%
2026-07-02	33.0000	33.0000	29.9500	30.2000	-3.822%	11	988	+5.298%
2026-07-01	33.8500	33.8500	31.4000	31.4000	-6.963%	18	988	+1.274%
2026-06-30	34.4500	34.5200	32.8000	33.7500	-0.735%	16	982	-5.778%
2026-06-29	36.5000	36.5000	33.8000	34.0000	+0.890%	10	973	-6.471%
2026-06-26	34.6500	34.6500	33.7000	33.7000	-6.957%	3	974	-5.638%
2026-06-25	36.5900	36.5900	36.1500	36.2200	-4.684%	3	971	-12.203%
2026-06-24	40.5000	40.5000	38.0000	38.0000	-12.583%	12	970	-16.316%
2026-06-23	47.6000	47.6000	43.4700	43.4700	-12.182%	5	971	-26.846%
2026-06-22	53.2500	53.2500	49.0000	49.5000	-11.449%	5	970	-35.758%
2026-06-18	51.4500	56.4600	51.4500	55.9000	+1.158%	10	982	-43.113%
2026-06-17	56.9500	58.4500	55.0800	55.2600	-5.988%	20	982	-42.454%
2026-06-16	58.5000	61.8700	58.4300	58.7800	-5.422%	11	982	-45.900%
2026-06-15	61.5500	63.1600	61.5500	62.1500	+12.285%	11	975	-48.833%
2026-06-12	55.7900	55.7900	52.8500	55.3500	-1.161%	16	975	-42.547%
2026-06-11	50.6400	56.0000	50.6400	56.0000	-19.851%	17	975	-43.214%
2026-06-10	69.4500	74.0500	69.4500	69.8700	-1.578%	18	975	-54.487%
2026-06-09	75.1500	75.1500	68.2000	70.9900	-8.400%	6	969	-55.205%
2026-06-08	77.7500	77.7500	76.0000	77.5000	+1.135%	7	973	-58.968%
2026-06-05	83.7500	85.5000	76.6300	76.6300	-21.470%	26	973	-58.502%
2026-06-04	90.5000	97.9300	90.5000	97.5800	+5.606%	6	986	-67.411%
2026-06-03	93.0000	93.0500	89.8000	92.4000	-10.047%	11	986	-65.584%
2026-06-02	100.5300	102.7200	97.9500	102.7200	-5.692%	13	992	-69.042%
2026-06-01	92.1300	108.9200	92.1300	108.9200	+24.551%	17	999	-70.804%
2026-05-29	72.6500	87.4500	72.6500	87.4500	+25.900%	59	1,004	-63.636%
2026-05-28	62.0000	70.0000	61.9000	69.4600	+19.779%	36	1,019	-54.218%
2026-05-27	58.7500	59.7500	57.5200	57.9900	-3.140%	17	1,037	-45.163%
2026-05-26	59.3500	62.1700	59.3500	59.8700	-2.412%	27	1,043	-46.885%
2026-05-22	60.6500	61.3500	60.5200	61.3500	+1.910%	5	1,025	-48.166%
2026-05-21	57.6000	60.4500	57.6000	60.2000	+8.605%	41	1,026	-47.176%
2026-05-20	51.9400	55.4300	51.9400	55.4300	+2.953%	3	1,026	-42.630%
2026-05-19	55.3000	55.3500	53.8400	53.8400	-5.544%	5	1,024	-40.936%
2026-05-18	56.8500	57.5500	56.8500	57.0000	-9.524%	7	1,024	-44.211%
2026-05-15	60.1000	63.0000	59.5000	63.0000	+0.607%	11	1,024	-49.524%
2026-05-14	61.8400	66.8000	61.8400	62.6200	+4.141%	24	1,020	-49.218%
2026-05-13	57.5000	60.1300	57.5000	60.1300	+6.387%	7	1,028	-47.115%
2026-05-12	57.5000	57.5000	53.5000	56.5200	-7.873%	18	1,028	-43.737%
2026-05-11	61.7400	62.0000	60.0000	61.3500	-3.111%	42	1,028	-48.166%
2026-05-08	60.9000	65.0000	60.9000	63.3200	+0.476%	18	1,034	-49.779%
2026-05-07	63.2400	66.1200	62.2000	63.0200	+0.032%	28	1,034	-49.540%
2026-05-06	55.6800	63.0000	55.6800	63.0000	+13.657%	28	1,027	-49.524%
2026-05-05	53.6000	55.5300	53.6000	55.4300	+5.581%	8	1,022	-42.630%
2026-05-04	49.1600	52.9000	49.1600	52.5000	+11.702%	54	1,027	-39.429%
2026-05-01	44.9300	47.0000	43.1000	47.0000	+18.328%	3	1,002	-32.340%
2026-04-30	39.6800	39.7200	39.6800	39.7200	-1.537%	7	1,002	-19.940%
2026-04-29	39.4000	41.1100	39.2000	40.3400	-4.634%	9	1,007	-21.170%
2026-04-28	40.9100	43.3000	40.9100	42.3000	-5.833%	25	1,009	-24.823%
2026-04-27	44.9200	44.9200	44.9200	44.9200	-2.665%	3	1,012	-29.207%
2026-04-24	46.1000	46.1500	45.7500	46.1500	-4.392%	17	1,010	-31.094%
2026-04-23	47.8900	52.0000	47.7500	48.2700	-13.526%	46	1,017	-34.121%
2026-04-22	52.8000	57.1500	52.8000	55.8200	+5.321%	14	985	-43.031%
2026-04-21	53.1000	53.1000	52.9000	53.0000	+13.127%	6	988	-40.000%
2026-04-20	47.3500	47.3500	46.8500	46.8500	-3.262%	2	988	-32.124%
2026-04-17	52.1100	54.7000	48.4300	48.4300	-2.751%	16	990	-34.338%
2026-04-16	48.3500	50.1400	47.3500	49.8000	+11.910%	30	991	-36.145%
2026-04-15	46.5000	46.5000	44.5000	44.5000	+8.935%	31	976	-28.539%
2026-04-14	40.8500	40.8500	40.8500	40.8500	+17.588%	1	979	-22.154%
2026-04-13	29.6500	35.0000	29.4500	34.7400	+36.235%	31	979	-8.463%
2026-04-10	26.5500	26.5500	25.5000	25.5000	-3.409%	10	963	+24.706%
2026-04-09	27.1000	27.1000	25.7000	26.4000	-14.701%	12	962	+20.455%
2026-04-08	30.9500	30.9500	30.9500	30.9500	+8.028%	5	966	+2.746%
2026-04-07	28.1500	28.8000	28.1500	28.6500	-3.209%	16	961	+10.995%
2026-04-06	29.0300	29.9500	29.0300	29.6000	-1.596%	13	961	+7.432%
2026-04-02	30.4000	30.4000	30.0800	30.0800	-0.661%	4	964	+5.718%
2026-04-01	31.5500	31.5500	30.0000	30.2800	-2.323%	12	964	+5.020%
2026-03-31	28.4700	31.0000	28.4700	31.0000	+15.715%	11	965	+2.581%
2026-03-30	27.1000	27.1000	26.7900	26.7900	-2.404%	2	964	+18.701%
2026-03-27	27.8000	27.8500	27.2000	27.4500	-5.508%	5	963	+15.847%
2026-03-26	30.5200	30.5200	29.0000	29.0500	-3.167%	8	961	+9.466%
2026-03-25	31.7800	31.7800	30.0000	30.0000	-4.306%	16	962	+6.000%
2026-03-24	31.7000	31.7000	31.3000	31.3500	-9.262%	40	962	+1.435%
2026-03-23	34.2500	34.5500	33.5000	34.5500	+8.341%	53	993	-7.959%
2026-03-20	33.1500	33.1500	31.8900	31.8900	-10.169%	13	957	-0.282%
2026-03-19	35.6300	35.6300	35.5000	35.5000	+3.892%	4	946	-10.423%
2026-03-18	34.1700	34.1700	34.1700	34.1700	-3.256%	1	946	-6.936%
2026-03-17	36.6700	36.6700	35.1200	35.3200	-1.752%	5	946	-9.966%
2026-03-16	36.7300	36.7300	35.7000	35.9500	+0.813%	11	945	-11.544%
2026-03-13	35.6500	37.5000	35.6500	35.6600	-8.564%	17	942	-10.824%
2026-03-12	42.4800	42.5000	38.7000	39.0000	-1.465%	93	947	-18.462%
2026-03-11	43.1000	45.0000	39.3200	39.5800	+15.058%	84	985	-19.656%
2026-03-10	34.8800	34.8800	34.0300	34.4000	-3.911%	19	1,019	-7.558%
2026-03-09	34.5000	35.8000	33.8000	35.8000	-4.737%	40	1,024	-11.173%
2026-03-06	37.2600	39.4900	37.2600	37.5800	+1.677%	39	994	-15.381%
2026-03-05	38.4000	38.4000	36.9500	36.9600	+2.439%	62	963	-13.961%
2026-03-04	35.9500	36.0800	35.9500	36.0800	+12.750%	13	922	-11.863%
2026-03-03	33.0000	33.0000	32.0000	32.0000	0.000%	2	913	-0.625%
2026-02-27	32.0800	32.0800	32.0000	32.0000	-9.859%	15	913	-0.625%
2026-02-26	35.5000	35.5000	35.5000	35.5000	+4.473%	1	924	-10.423%
2026-02-25	33.9800	33.9800	33.9800	33.9800	+3.756%	1	922	-6.416%
2026-02-24	32.2000	32.7500	32.2000	32.7500	+12.931%	3	922	-2.901%
2026-02-23	30.1800	30.7000	29.0000	29.0000	-14.049%	19	920	+9.655%
2026-02-20	35.6500	35.6500	33.7400	33.7400	-14.561%	13	913	-5.750%
2026-02-19	39.4900	39.4900	39.4900	39.4900	+5.363%	1	915	-19.473%
2026-02-18	37.4800	37.4800	37.4800	37.4800	+0.888%	1	915	-15.155%
2026-02-17	37.1500	37.1500	36.7000	37.1500	-8.722%	7	915	-14.401%
2026-02-13	40.0700	41.1800	40.0700	40.7000	+5.714%	4	915	-21.867%
2026-02-11	38.9000	38.9000	38.5000	38.5000	-9.688%	3	915	-17.403%
2026-02-10	40.5000	42.8500	40.5000	42.6300	+8.473%	5	912	-25.405%
2026-02-09	37.7000	39.3000	37.7000	39.3000	+31.219%	6	911	-19.084%
2026-02-06	29.7000	31.0000	29.7000	29.9500	+7.967%	25	907	+6.177%
2026-02-05	32.4400	32.4400	27.4500	27.7400	-17.194%	43	906	+14.636%
2026-02-04	34.9300	34.9300	32.0600	33.5000	-9.435%	26	911	-5.075%
2026-02-03	37.5000	38.0000	36.2000	36.9900	-10.044%	17	902	-14.031%
2026-02-02	43.8000	43.8000	41.1200	41.1200	-2.675%	17	905	-22.665%
2026-01-30	44.0000	44.0000	42.0000	42.2500	-0.588%	15	897	-24.734%
2026-01-29	44.1500	45.0100	41.0200	42.5000	-11.458%	45	894	-25.176%
2026-01-28	51.0000	51.0000	47.0000	48.0000	+0.629%	7	883	-33.750%
2026-01-27	50.0000	50.0000	47.7000	47.7000	-10.924%	7	882	-33.333%
2026-01-26	52.9000	53.8000	52.9000	53.5500	+8.511%	20	884	-40.616%
2026-01-23	46.0200	50.0000	46.0200	49.3500	-1.438%	26	884	-35.562%
2026-01-22	50.2900	51.8000	50.0700	50.0700	+5.611%	517	881	-36.489%
2026-01-21	50.0000	50.0000	46.5000	47.4100	-10.547%	35	506	-32.926%
2026-01-20	54.6000	55.0000	52.7000	53.0000	-10.954%	8	493	-40.000%
2026-01-16	57.0000	59.6500	56.5000	59.5200	+1.224%	44	490	-46.573%
2026-01-15	60.2000	60.2000	58.8000	58.8000	-3.130%	18	490	-45.918%
2026-01-14	63.3800	63.5000	59.6000	60.7000	-8.790%	11	472	-47.611%
2026-01-13	65.7500	66.5500	65.7500	66.5500	-3.158%	3	465	-52.216%
2026-01-12	63.7000	68.7200	63.0000	68.7200	+7.577%	12	466	-53.725%
2026-01-09	58.3000	64.1800	58.3000	63.8800	+11.038%	11	475	-50.219%
2026-01-08	56.7700	57.5300	55.8600	57.5300	-4.752%	9	475	-44.724%
2026-01-07	60.3900	60.4000	60.1300	60.4000	+0.499%	7	469	-47.351%
2026-01-06	58.2000	60.1000	58.1200	60.1000	+0.418%	10	469	-47.088%
2026-01-05	62.0000	62.2000	59.2500	59.8500	-2.746%	20	467	-46.867%
2026-01-02	61.5400	61.5400	61.5400	61.5400	+1.803%	1	467	-48.326%
2025-12-31	61.5000	61.5000	60.4500	60.4500	-0.657%	6	461	-47.395%
2025-12-30	62.3000	62.3000	60.8500	60.8500	-0.262%	2	461	-47.740%
2025-12-29	60.1000	61.6000	60.1000	61.0100	-4.238%	5	463	-47.877%
2025-12-26	64.7000	64.7000	62.0000	63.7100	+1.288%	5	460	-50.086%
2025-12-24	62.8100	62.9000	62.4000	62.9000	+2.227%	3	461	-49.444%
2025-12-23	61.5000	61.7700	59.4500	61.5300	-3.255%	34	461	-48.318%
2025-12-22	61.3300	64.0000	60.7000	63.6000	+3.752%	75	452	-50.000%
2025-12-19	58.7200	62.0000	58.2000	61.3000	+18.914%	76	425	-48.124%
2025-12-18	54.0000	54.0000	51.5500	51.5500	+1.998%	7	396	-38.312%
2025-12-17	54.6000	54.6000	49.9500	50.5400	-12.379%	42	392	-37.080%
2025-12-16	56.2800	57.7600	55.5800	57.6800	+5.738%	37	387	-44.868%
2025-12-15	56.0000	56.8500	54.4000	54.5500	-7.149%	38	390	-41.705%
2025-12-12	64.0000	64.0000	56.2500	58.7500	-8.886%	205	370	-45.872%
2025-12-11	60.3000	64.5300	55.0000	64.4800	-20.883%	180	307	-50.682%
2025-12-10	81.1500	81.5000	78.5000	81.5000	0.000%	180	156	-60.982%
2025-12-08	83.7000	83.7000	79.5500	81.5000	+4.621%	4	152	-60.982%
2025-12-05	77.9000	77.9000	77.9000	77.9000	+4.845%	1	151	-59.178%
2025-12-04	74.3000	74.3000	74.3000	74.3000	+4.648%	1	150	-57.201%
2025-12-03	68.1700	71.0000	68.1700	71.0000	+4.412%	33	149	-55.211%
2025-12-02	68.0000	68.0000	68.0000	68.0000	+1.493%	1	116	-53.235%
2025-11-28	67.0000	67.1200	66.8800	67.0000	-4.245%	6	115	-52.537%
2025-11-26	70.2500	70.2500	69.9700	69.9700	+12.311%	2	113	-54.552%
2025-11-25	56.7500	62.3000	56.7500	62.3000	-5.247%	22	113	-48.957%
2025-11-24	64.6700	66.2500	63.5000	65.7500	+0.566%	4	125	-51.635%
2025-11-21	69.0500	69.0500	63.0000	65.3800	-14.087%	45	125	-51.361%
2025-11-20	87.8000	87.8000	76.1000	76.1000	-10.994%	10	108	-58.213%
2025-11-19	86.1500	86.1500	84.4500	85.5000	+5.231%	52	106	-62.807%
2025-11-18	78.0000	82.0000	78.0000	81.2500	+4.167%	4	83	-60.862%
2025-11-17	81.9400	81.9400	78.0000	78.0000	-8.106%	2	84	-59.231%
2025-11-14	76.9500	84.8800	76.9500	84.8800	+6.100%	18	85	-62.535%
2025-11-13	83.3000	83.5800	80.0000	80.0000	-6.684%	32	83	-60.250%
2025-11-12	88.7100	89.6500	85.2600	85.7300	-5.292%	97	69	-62.907%
2025-11-11	92.6800	92.6800	90.5200	90.5200	-5.215%	2	37	-64.870%
2025-11-10	97.2500	97.2500	94.2500	95.5000	+3.725%	4	35	-66.702%
2025-11-07	92.0700	92.0700	92.0700	92.0700	-11.751%	16	34	-65.461%
2025-11-05	103.3000	104.3300	103.3000	104.3300	+3.430%	3	18	-69.520%
2025-11-04	100.8700	100.8700	100.8700	100.8700	-9.126%	10	16	-68.474%
2025-11-03	111.0000	111.0000	111.0000	111.0000	-21.277%	1	6	-71.351%
2025-10-17	141.0000	141.0000	141.0000	141.0000	-5.369%	1	6	-77.447%
2025-10-15	151.0000	151.0000	149.0000	149.0000	+13.550%	3	5	-78.658%
2025-10-08	131.2200	131.2200	131.2200	131.2200	-2.402%	1	3	-75.766%
2025-10-02	134.4500	134.4500	134.4500	134.4500	-5.946%	1	2	-76.348%
2025-09-25	142.9500	142.9500	142.9500	142.9500	0.000%	1	1	-77.754%