Dark

ORCL20280121C210
ORCL Jan 21 2028 210.00 Call (ORCL280121C00210000)
option OPRA

EOD

Aug 27, 2026

28.23+7.748%(+2.03)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	28.9500	28.9500	26.9500	28.2300	+7.748%	9	768	0.000%
2026-08-25	26.2000	26.2000	26.2000	26.2000	+4.800%	1	766	+7.748%
2026-08-24	25.0000	25.0000	25.0000	25.0000	-9.025%	1	767	+12.920%
2026-08-21	26.7200	27.4800	26.7200	27.4800	+11.030%	2	767	+2.729%
2026-08-20	24.6500	24.7500	24.6500	24.7500	-7.234%	27	766	+14.061%
2026-08-18	26.6800	26.6800	26.6800	26.6800	-11.215%	1	745	+5.810%
2026-08-14	31.6500	31.6500	30.0500	30.0500	-13.649%	419	744	-6.057%
2026-08-13	33.8000	34.8000	33.8000	34.8000	+6.357%	2	344	-18.879%
2026-08-12	32.7200	32.7200	32.7200	32.7200	+15.009%	1	345	-13.722%
2026-08-11	31.0500	31.0500	28.1000	28.4500	-12.837%	28	345	-0.773%
2026-08-10	32.8500	32.8500	32.1000	32.6400	+7.901%	3	339	-13.511%
2026-08-07	31.5100	31.5200	29.5500	30.2500	-0.198%	34	337	-6.678%
2026-08-06	30.3100	30.3100	30.3100	30.3100	-0.688%	1	348	-6.862%
2026-08-05	31.0000	31.0000	30.5200	30.5200	-4.625%	2	347	-7.503%
2026-08-04	30.2000	33.1000	30.2000	32.0000	+12.202%	10	348	-11.781%
2026-08-03	27.5000	28.6800	27.5000	28.5200	+25.583%	8	352	-1.017%
2026-07-31	24.3000	24.3000	22.7100	22.7100	+2.067%	2	353	+24.306%
2026-07-30	22.3000	22.5600	22.2500	22.2500	+14.103%	8	352	+26.876%
2026-07-29	19.7400	19.7400	19.5000	19.5000	0.000%	4	353	+44.769%
2026-07-28	19.5000	19.5000	19.5000	19.5000	-10.138%	1	355	+44.769%
2026-07-27	21.7000	21.7000	21.7000	21.7000	+14.271%	1	355	+30.092%
2026-07-24	20.1900	20.6000	18.9400	18.9900	-13.878%	20	355	+48.657%
2026-07-23	22.1000	22.1000	22.0500	22.0500	-1.430%	10	356	+28.027%
2026-07-22	22.3700	22.3700	22.3700	22.3700	+3.088%	1	361	+26.196%
2026-07-21	21.7000	21.7000	21.7000	21.7000	+4.227%	3	360	+30.092%
2026-07-20	20.1100	20.8800	20.1100	20.8200	-7.917%	4	360	+35.591%
2026-07-17	20.8000	22.6100	20.8000	22.6100	+9.757%	3	358	+24.856%
2026-07-16	21.7500	22.0100	20.6000	20.6000	-14.523%	20	358	+37.039%
2026-07-15	24.8000	24.8000	23.2000	24.1000	+7.589%	12	343	+17.137%
2026-07-14	23.0000	23.6600	22.3600	22.4000	-9.859%	38	340	+26.027%
2026-07-13	27.5000	27.5000	24.4600	24.8500	-9.207%	18	342	+13.602%
2026-07-10	27.7800	28.0500	27.3700	27.3700	-4.800%	7	337	+3.142%
2026-07-09	30.2500	30.3500	28.7500	28.7500	+6.719%	14	337	-1.809%
2026-07-08	26.4500	27.1300	25.9000	26.9400	-2.143%	35	333	+4.788%
2026-07-06	27.3700	27.5300	27.3700	27.5300	+4.201%	2	331	+2.543%
2026-07-02	27.1000	27.3800	25.8000	26.4200	-5.643%	14	330	+6.851%
2026-07-01	28.0000	28.4000	28.0000	28.0000	-5.085%	3	330	+0.821%
2026-06-30	29.5000	29.8000	28.6900	29.5000	-1.667%	9	329	-4.305%
2026-06-29	30.0000	30.0000	30.0000	30.0000	+1.868%	1	326	-5.900%
2026-06-26	31.2400	31.2400	29.4500	29.4500	-6.210%	26	325	-4.143%
2026-06-25	32.7600	32.7600	31.0000	31.4000	-9.249%	7	323	-10.096%
2026-06-24	37.0000	37.0000	33.0000	34.6000	-13.500%	38	320	-18.410%
2026-06-23	40.1900	40.1900	40.0000	40.0000	-18.384%	2	321	-29.425%
2026-06-18	45.8500	49.0100	45.8500	49.0100	-3.238%	7	322	-42.400%
2026-06-17	50.6500	50.6500	50.6500	50.6500	-2.596%	1	322	-44.265%
2026-06-16	52.0000	52.0000	52.0000	52.0000	-3.953%	1	322	-45.712%
2026-06-15	52.9700	56.0000	52.5000	54.1400	+12.277%	7	313	-47.857%
2026-06-12	49.5000	49.5000	48.2200	48.2200	-2.389%	25	313	-41.456%
2026-06-11	43.0000	49.4000	43.0000	49.4000	-22.993%	20	313	-42.854%
2026-06-10	67.0000	67.0000	64.1500	64.1500	-0.342%	7	321	-55.994%
2026-06-09	72.3800	72.3800	60.0200	64.3700	-7.514%	21	320	-56.144%
2026-06-08	71.2000	71.8000	69.6000	69.6000	-1.207%	20	332	-59.440%
2026-06-05	75.0000	75.0000	68.6200	70.4500	-18.451%	39	341	-59.929%
2026-06-04	82.0400	86.3900	82.0400	86.3900	+5.354%	3	349	-67.323%
2026-06-03	86.3900	86.3900	82.0000	82.0000	-12.206%	6	349	-65.573%
2026-06-02	94.0000	94.3000	90.5000	93.4000	-4.742%	17	349	-69.775%
2026-06-01	84.0000	99.7700	81.8000	98.0500	+26.942%	51	355	-71.209%
2026-05-29	66.9900	77.4400	66.8000	77.2400	+26.003%	35	334	-63.452%
2026-05-28	57.1000	62.2500	57.1000	61.3000	+14.837%	28	347	-53.948%
2026-05-26	53.3800	53.3800	53.3800	53.3800	-3.122%	1	364	-47.115%
2026-05-22	55.1000	55.1000	55.1000	55.1000	+4.356%	1	364	-48.766%
2026-05-21	52.8000	52.8000	52.8000	52.8000	+12.821%	2	365	-46.534%
2026-05-19	48.5900	48.5900	46.8000	46.8000	-1.681%	2	365	-39.679%
2026-05-18	51.5100	51.5100	47.6000	47.6000	-10.778%	15	366	-40.693%
2026-05-15	53.3500	53.3500	53.3500	53.3500	-4.219%	1	366	-47.085%
2026-05-14	58.0000	58.0000	55.7000	55.7000	+7.115%	5	373	-49.318%
2026-05-13	52.0000	52.0000	52.0000	52.0000	+4.796%	1	376	-45.712%
2026-05-12	49.6200	49.6200	49.6200	49.6200	-7.581%	1	376	-43.108%
2026-05-11	53.7000	53.7000	53.6900	53.6900	-3.678%	3	376	-47.420%
2026-05-08	52.8500	58.0500	52.8500	55.7400	+0.162%	18	378	-49.354%
2026-05-07	58.0000	58.7600	53.8000	55.6500	+3.113%	15	388	-49.272%
2026-05-06	47.6000	54.0300	47.6000	53.9700	+10.708%	83	378	-47.693%
2026-05-05	45.7800	48.8000	45.7800	48.7500	+7.143%	4	391	-42.092%
2026-05-04	44.2300	46.2000	44.2300	45.5000	+18.243%	24	391	-37.956%
2026-05-01	38.0600	38.4800	38.0600	38.4800	+12.515%	2	372	-26.637%
2026-04-29	34.7500	34.9500	33.0000	34.2000	-4.788%	50	372	-17.456%
2026-04-28	35.1000	36.4500	35.1000	35.9200	-7.589%	43	397	-21.409%
2026-04-27	38.0000	38.9000	38.0000	38.8700	+0.051%	8	389	-27.373%
2026-04-24	40.2000	40.3000	38.8500	38.8500	-5.244%	17	392	-27.336%
2026-04-23	44.2000	44.2000	41.0000	41.0000	-16.001%	3	395	-31.146%
2026-04-22	48.0000	48.8100	48.0000	48.8100	+6.340%	3	394	-42.163%
2026-04-21	44.3500	46.3500	44.3500	45.9000	+11.679%	15	398	-38.497%
2026-04-20	40.3500	41.1000	40.0700	41.1000	+3.788%	4	398	-31.314%
2026-04-17	45.0000	45.0000	39.6000	39.6000	-7.606%	31	398	-28.712%
2026-04-16	41.3200	42.8600	41.3200	42.8600	+11.994%	5	396	-34.134%
2026-04-15	38.1500	38.8500	37.7900	38.2700	+1.110%	33	394	-26.235%
2026-04-14	34.5500	38.3600	34.5500	37.8500	+27.785%	6	398	-25.416%
2026-04-13	24.8000	29.6200	24.8000	29.6200	+36.687%	88	393	-4.693%
2026-04-10	22.2100	22.2100	21.6700	21.6700	+1.976%	6	348	+30.272%
2026-04-09	22.0400	22.1000	21.2500	21.2500	-10.714%	6	344	+32.847%
2026-04-08	25.0000	25.0000	23.5500	23.8000	-1.937%	13	346	+18.613%
2026-04-07	23.8500	24.3500	23.2500	24.2700	-3.075%	24	350	+16.316%
2026-04-06	24.8200	25.2400	24.8200	25.0400	-1.688%	4	354	+12.740%
2026-04-01	25.5800	25.6700	25.0000	25.4700	-2.114%	5	353	+10.836%
2026-03-31	24.0300	26.0200	24.0300	26.0200	+15.133%	7	351	+8.493%
2026-03-30	22.2700	22.6000	22.2700	22.6000	-2.796%	38	354	+24.912%
2026-03-27	22.6200	23.7300	22.6200	23.2500	-6.061%	92	383	+21.419%
2026-03-26	25.6700	25.6700	24.7500	24.7500	-3.320%	4	406	+14.061%
2026-03-25	25.9200	26.0800	25.6000	25.6000	-1.727%	4	405	+10.273%
2026-03-24	26.6500	26.6500	25.7500	26.0500	-10.788%	11	405	+8.369%
2026-03-23	28.5000	29.4700	28.1300	29.2000	+7.353%	36	411	-3.322%
2026-03-20	28.4500	28.4500	27.0500	27.2000	-9.605%	16	417	+3.787%
2026-03-19	27.8000	30.6500	27.8000	30.0900	+2.000%	9	410	-6.181%
2026-03-18	29.9000	30.0000	28.5000	29.5000	-1.667%	9	412	-4.305%
2026-03-17	31.9000	31.9000	29.6000	30.0000	-1.251%	17	411	-5.900%
2026-03-16	30.2000	30.3800	30.2000	30.3800	-1.364%	2	407	-7.077%
2026-03-13	30.8000	30.8000	30.8000	30.8000	-7.840%	1	407	-8.344%
2026-03-12	34.3700	34.7600	33.3300	33.4200	-2.338%	83	407	-15.530%
2026-03-11	37.1000	39.8000	33.9400	34.2200	+14.067%	78	449	-17.504%
2026-03-10	30.0300	30.1000	29.2000	30.0000	+0.267%	73	462	-5.900%
2026-03-09	29.2500	29.9200	29.1900	29.9200	-10.926%	69	485	-5.648%
2026-03-06	32.0000	34.1800	32.0000	33.5900	+6.297%	34	473	-15.957%
2026-03-05	31.6300	32.9600	31.0000	31.6000	+1.771%	62	444	-10.665%
2026-03-04	31.0800	31.1400	30.8500	31.0500	+4.195%	25	384	-9.082%
2026-03-03	28.3800	29.8000	28.3800	29.8000	+1.880%	8	374	-5.268%
2026-03-02	29.0300	29.2800	29.0300	29.2500	+9.142%	8	368	-3.487%
2026-02-27	27.5000	27.6000	26.5000	26.8000	-10.218%	11	364	+5.336%
2026-02-25	29.1500	29.8500	29.1500	29.8500	+7.801%	2	361	-5.427%
2026-02-24	27.0000	27.6900	27.0000	27.6900	+11.429%	4	361	+1.950%
2026-02-23	25.0000	25.0000	24.8400	24.8500	-23.421%	5	360	+13.602%
2026-02-18	31.6400	32.4500	31.6400	32.4500	+4.040%	2	361	-13.005%
2026-02-17	32.1300	32.1300	31.1900	31.1900	-10.037%	3	361	-9.490%
2026-02-13	34.6300	35.2800	34.6300	34.6700	+4.617%	30	331	-18.575%
2026-02-12	32.5000	33.1400	32.5000	33.1400	+0.424%	6	331	-14.816%
2026-02-11	34.2500	34.2500	33.0000	33.0000	-4.486%	12	334	-14.455%
2026-02-09	32.2200	35.0500	32.2200	34.5500	+31.169%	11	325	-18.292%
2026-02-06	26.3400	26.3400	26.3400	26.3400	+8.395%	5	321	+7.175%
2026-02-05	25.0000	25.2500	24.3000	24.3000	-13.369%	31	321	+16.173%
2026-02-04	30.0000	30.0000	27.9500	28.0500	-10.441%	17	311	+0.642%
2026-02-03	33.0000	33.0000	31.3200	31.3200	-10.514%	6	303	-9.866%
2026-02-02	38.0000	38.0000	35.0000	35.0000	-6.542%	17	305	-19.343%
2026-01-30	37.4000	38.1500	37.4000	37.4500	-1.447%	8	288	-24.619%
2026-01-29	35.8700	38.0000	35.8700	38.0000	-8.013%	12	288	-25.711%
2026-01-28	43.0000	43.0000	41.0000	41.3100	+0.194%	21	294	-31.663%
2026-01-27	42.4200	42.4200	41.2300	41.2300	-12.833%	3	278	-31.530%
2026-01-26	48.0000	48.0000	47.3000	47.3000	+16.359%	10	278	-40.317%
2026-01-23	40.6500	40.6500	40.6500	40.6500	-10.126%	1	277	-30.554%
2026-01-22	43.5500	45.2300	43.5500	45.2300	+9.251%	5	277	-37.586%
2026-01-21	44.2000	44.2000	40.6500	41.4000	-7.279%	18	278	-31.812%
2026-01-20	47.9500	47.9500	44.6500	44.6500	-15.436%	8	271	-36.775%
2026-01-15	53.5000	53.5000	52.8000	52.8000	+1.617%	2	271	-46.534%
2026-01-14	56.2500	56.2500	51.9600	51.9600	-11.723%	8	271	-45.670%
2026-01-13	61.9300	61.9300	57.6000	58.8600	-4.479%	9	266	-52.039%
2026-01-12	56.4000	61.6200	55.6000	61.6200	+7.727%	47	269	-54.187%
2026-01-09	56.5000	57.2000	56.5000	57.2000	+14.217%	3	268	-50.647%
2026-01-08	49.6200	50.0800	49.6200	50.0800	-6.480%	2	268	-43.630%
2026-01-07	51.9500	53.5500	51.9500	53.5500	+2.097%	11	267	-47.283%
2026-01-05	54.4500	54.4500	52.4500	52.4500	-3.211%	5	278	-46.177%
2026-01-02	54.1900	54.1900	54.1900	54.1900	+0.538%	1	278	-47.906%
2025-12-31	54.1000	54.1000	53.9000	53.9000	-0.737%	4	281	-47.625%
2025-12-30	55.4500	55.5500	54.3000	54.3000	-3.036%	30	281	-48.011%
2025-12-26	55.2800	56.0000	55.2800	56.0000	+0.358%	3	282	-49.589%
2025-12-24	55.8000	55.8000	55.8000	55.8000	+2.914%	2	284	-49.409%
2025-12-23	54.2200	54.2200	54.2200	54.2200	-3.403%	1	284	-47.934%
2025-12-22	54.4000	56.1300	54.4000	56.1300	+3.427%	3	285	-49.706%
2025-12-19	51.9500	54.2700	51.9500	54.2700	+20.226%	5	283	-47.982%
2025-12-18	46.0000	46.0000	45.0000	45.1400	+1.438%	4	281	-37.461%
2025-12-17	47.1800	47.1800	43.3900	44.5000	-12.055%	30	277	-36.562%
2025-12-16	50.0000	50.6000	49.5000	50.6000	+4.115%	8	263	-44.209%
2025-12-15	47.5000	49.1200	47.5000	48.6000	-5.996%	18	261	-41.914%
2025-12-12	56.0000	56.0000	49.7800	51.7000	-8.203%	40	262	-45.397%
2025-12-11	50.3800	58.5000	49.5000	56.3200	-22.317%	89	265	-49.876%
2025-12-10	73.2000	73.2000	71.1800	72.5000	0.000%	8	236	-61.062%
2025-12-09	73.2700	73.2700	72.5000	72.5000	+0.138%	7	229	-61.062%
2025-12-08	71.6400	72.4000	71.5300	72.4000	+6.158%	9	229	-61.008%
2025-12-05	70.8000	70.8000	68.0000	68.2000	-1.658%	37	226	-58.607%
2025-12-04	63.5100	69.3500	63.2000	69.3500	+10.079%	89	204	-59.293%
2025-12-03	60.0000	63.0000	59.0000	63.0000	+6.870%	36	197	-55.190%
2025-12-02	63.8000	63.8100	58.5100	58.9500	-1.864%	23	176	-52.112%
2025-12-01	56.5700	60.0700	56.5700	60.0700	+1.401%	6	172	-53.005%
2025-11-28	57.8000	59.4400	57.6300	59.2400	-5.216%	11	166	-52.346%
2025-11-26	61.3300	63.2000	60.8000	62.5000	+11.827%	32	135	-54.832%
2025-11-25	52.1600	55.8900	50.0000	55.8900	-3.804%	16	135	-49.490%
2025-11-24	57.1800	60.9800	57.1800	58.1000	+0.693%	31	121	-51.411%
2025-11-21	62.8000	62.8000	56.6500	57.7000	-15.122%	36	97	-51.075%
2025-11-20	78.5000	78.5000	67.9800	67.9800	-10.447%	12	94	-58.473%
2025-11-19	77.3000	77.4700	75.8500	75.9100	+3.504%	33	88	-62.811%
2025-11-18	70.3000	73.3400	70.3000	73.3400	+2.573%	4	85	-61.508%
2025-11-17	73.8000	73.8000	71.5000	71.5000	-7.551%	3	85	-60.517%
2025-11-14	68.7800	77.3400	68.0000	77.3400	+10.486%	10	85	-63.499%
2025-11-13	74.1500	74.3300	69.6000	70.0000	-8.437%	15	85	-59.671%
2025-11-12	78.2300	78.2300	76.4500	76.4500	-6.711%	10	82	-63.074%
2025-11-11	81.4500	81.9500	81.4500	81.9500	-1.538%	13	74	-65.552%
2025-11-07	83.4000	83.4000	83.2300	83.2300	-4.333%	7	61	-66.082%
2025-11-06	86.0000	87.0000	86.0000	87.0000	-6.452%	8	58	-67.552%
2025-11-05	92.1000	93.0000	92.1000	93.0000	-0.289%	5	58	-69.645%
2025-11-04	93.2700	93.2700	93.2700	93.2700	-11.171%	1	56	-69.733%
2025-10-31	105.0000	105.0000	105.0000	105.0000	-8.056%	1	55	-73.114%
2025-10-29	115.5000	115.5000	114.2000	114.2000	-4.114%	4	55	-75.280%
2025-10-27	119.1000	119.1000	119.1000	119.1000	-1.959%	1	52	-76.297%
2025-10-24	121.4800	121.4800	121.4800	121.4800	+4.526%	40	52	-76.762%
2025-10-20	116.4400	116.4400	116.2200	116.2200	-9.054%	5	13	-75.710%
2025-10-17	127.7900	127.7900	127.7900	127.7900	-12.527%	1	8	-77.909%
2025-10-16	146.0900	146.0900	146.0900	146.0900	+11.519%	1	7	-80.676%
2025-10-14	131.0000	131.0000	131.0000	131.0000	+11.404%	1	6	-78.450%
2025-10-07	117.5900	117.5900	117.5900	117.5900	+0.256%	1	6	-75.993%
2025-09-29	116.5000	117.4100	116.5000	117.2900	-1.808%	3	5	-75.931%
2025-09-26	119.0300	119.4500	119.0300	119.4500	-17.267%	3	3	-76.367%
2025-09-23	144.3800	144.3800	144.3800	144.3800	0.000%	1	1	-80.447%