Dark

ORCL20280121C220
ORCL Jan 21 2028 220.00 Call (ORCL280121C00220000)
option OPRA

EOD

Aug 27, 2026

26.79+5.722%(+1.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	26.7900	26.7900	26.7900	26.7900	+5.722%	1	5,151	0.000%
2026-08-26	25.2500	25.3400	25.0000	25.3400	+7.830%	3,512	5,152	+5.722%
2026-08-25	24.0600	24.0600	23.4000	23.5000	-2.409%	10	1,979	+14.000%
2026-08-24	24.0800	24.0800	24.0800	24.0800	-3.680%	1	1,977	+11.254%
2026-08-21	25.0000	25.0000	25.0000	25.0000	+8.131%	1	1,977	+7.160%
2026-08-20	24.4500	24.4500	23.0000	23.1200	-1.197%	12	1,977	+15.874%
2026-08-19	22.3600	23.4000	22.3600	23.4000	-7.363%	5	1,967	+14.487%
2026-08-18	25.0500	25.2600	25.0500	25.2600	-1.712%	2	1,966	+6.057%
2026-08-17	25.7000	25.7000	25.7000	25.7000	-6.033%	1	1,966	+4.241%
2026-08-14	29.0500	29.0500	27.1000	27.3500	-9.437%	237	1,965	-2.048%
2026-08-13	30.1000	32.8600	29.9500	30.2000	+0.499%	10	1,802	-11.291%
2026-08-12	30.0800	30.0800	30.0500	30.0500	+14.259%	2	1,803	-10.849%
2026-08-11	29.5500	29.5500	26.0000	26.3000	-12.625%	29	1,803	+1.863%
2026-08-10	30.0000	30.4000	29.6100	30.1000	+6.889%	161	1,790	-10.997%
2026-08-06	28.6900	29.5000	28.1600	28.1600	-2.762%	6	1,792	-4.865%
2026-08-05	28.9400	28.9600	28.4000	28.9600	-4.611%	8	1,791	-7.493%
2026-08-04	28.2800	30.6900	28.2800	30.3600	+10.400%	19	1,790	-11.759%
2026-08-03	23.7900	27.5000	23.7900	27.5000	+27.138%	13	1,792	-2.582%
2026-07-31	21.0000	21.6300	21.0000	21.6300	+4.746%	9	1,795	+23.856%
2026-07-30	20.2200	21.3000	20.2200	20.6500	+10.428%	14	1,791	+29.734%
2026-07-28	16.4500	19.0200	16.4500	18.7000	+10.000%	5	1,786	+43.262%
2026-07-24	18.6000	18.6000	17.0000	17.0000	-12.054%	21	1,784	+57.588%
2026-07-23	20.6500	20.6500	19.3300	19.3300	-6.165%	12	1,799	+38.593%
2026-07-22	21.4600	21.4600	20.6000	20.6000	-0.483%	4	1,798	+30.049%
2026-07-21	20.2000	21.0000	20.2000	20.7000	+5.774%	24	1,798	+29.420%
2026-07-20	19.0500	19.9000	18.6500	19.5700	-8.551%	16	1,797	+36.893%
2026-07-17	19.4000	21.4000	19.4000	21.4000	+12.929%	69	1,792	+25.187%
2026-07-16	20.4500	20.4500	18.9500	18.9500	-16.076%	28	1,751	+41.372%
2026-07-15	21.1000	22.5800	21.1000	22.5800	+6.509%	7	1,744	+18.645%
2026-07-14	22.0000	22.3000	21.0000	21.2000	-8.146%	15	1,743	+26.368%
2026-07-13	25.0000	25.0000	23.0500	23.0800	-12.243%	15	1,739	+16.075%
2026-07-10	26.0000	26.3000	26.0000	26.3000	-2.267%	7	1,734	+1.863%
2026-07-09	27.1300	27.1300	26.9100	26.9100	+9.257%	200	1,728	-0.446%
2026-07-08	24.0000	24.6500	23.1000	24.6300	-3.864%	42	1,788	+8.770%
2026-07-07	26.8600	26.8600	24.0000	25.6200	-2.511%	59	1,815	+4.567%
2026-07-06	25.5100	26.5700	25.5100	26.2800	+6.829%	19	1,814	+1.941%
2026-07-02	26.6500	26.6500	24.6000	24.6000	-4.280%	68	1,813	+8.902%
2026-07-01	26.5000	26.9000	25.7000	25.7000	-3.529%	23	1,813	+4.241%
2026-06-30	27.0000	27.3500	26.6400	26.6400	-2.951%	10	1,806	+0.563%
2026-06-29	29.8000	29.8000	27.4500	27.4500	+1.667%	5	1,807	-2.404%
2026-06-26	28.8000	28.8000	27.0000	27.0000	-8.475%	144	1,806	-0.778%
2026-06-25	30.0000	30.4000	28.5000	29.5000	-6.111%	13	1,761	-9.186%
2026-06-24	34.1500	34.5500	31.4200	31.4200	-11.268%	31	1,763	-14.736%
2026-06-23	38.4000	38.4000	35.4100	35.4100	-12.481%	9	1,765	-24.343%
2026-06-22	44.8800	44.8800	40.2000	40.4600	-7.668%	15	1,769	-33.786%
2026-06-18	44.7000	44.7000	42.3800	43.8200	-9.649%	3	1,779	-38.864%
2026-06-17	48.5000	48.5000	48.5000	48.5000	0.000%	3	1,779	-44.763%
2026-06-16	53.0000	53.0000	48.5000	48.5000	-6.551%	6	1,779	-44.763%
2026-06-15	52.4600	52.4600	51.9000	51.9000	+17.156%	6	1,779	-48.382%
2026-06-12	45.4500	45.4500	44.3000	44.3000	-8.566%	59	1,779	-39.526%
2026-06-11	42.9900	48.4500	41.5100	48.4500	-18.048%	99	1,779	-44.706%
2026-06-10	60.3900	65.5000	59.1200	59.1200	-2.442%	86	1,807	-54.685%
2026-06-09	71.7500	71.7500	57.7900	60.6000	-8.279%	60	1,810	-55.792%
2026-06-08	67.9500	67.9500	66.0700	66.0700	-2.838%	9	1,797	-59.452%
2026-06-05	70.9200	74.3500	65.0000	68.0000	-19.811%	108	1,798	-60.603%
2026-06-04	77.4500	84.8000	77.4500	84.8000	+5.538%	6	1,828	-68.408%
2026-06-03	80.8500	80.8500	78.3200	80.3500	-10.573%	83	1,828	-66.658%
2026-06-02	90.0000	92.6300	86.9500	89.8500	-3.460%	23	1,807	-70.184%
2026-06-01	78.1500	95.5000	78.1500	93.0700	+24.093%	163	1,796	-71.215%
2026-05-29	63.8500	75.0000	63.8500	75.0000	+29.310%	136	1,812	-64.280%
2026-05-28	52.6000	58.0000	51.2000	58.0000	+20.407%	129	1,803	-53.810%
2026-05-27	48.1500	48.1700	48.1500	48.1700	-2.490%	2	1,782	-44.384%
2026-05-26	51.5000	51.5000	49.3900	49.4000	-1.002%	15	1,781	-45.769%
2026-05-22	51.9400	52.2700	49.9000	49.9000	-0.558%	109	1,779	-46.313%
2026-05-21	49.1000	50.1800	48.2800	50.1800	+12.134%	12	1,753	-46.612%
2026-05-20	44.7500	44.7500	44.7500	44.7500	+0.856%	5	1,753	-40.134%
2026-05-19	45.6000	45.6000	44.3700	44.3700	-1.400%	22	1,754	-39.621%
2026-05-18	45.0000	45.0000	45.0000	45.0000	-11.504%	1	1,754	-40.467%
2026-05-15	50.5000	52.2000	50.5000	50.8500	-3.693%	39	1,754	-47.316%
2026-05-14	47.0000	55.2800	46.7100	52.8000	+7.755%	13	1,758	-49.261%
2026-05-13	47.1000	49.3700	46.9500	49.0000	+6.754%	271	1,503	-45.327%
2026-05-12	45.0000	45.9000	45.0000	45.9000	-9.360%	3	1,503	-41.634%
2026-05-11	51.1200	52.8000	50.2200	50.6400	-4.453%	66	1,503	-47.097%
2026-05-08	50.7800	53.7500	50.1000	53.0000	+3.576%	350	1,492	-49.453%
2026-05-07	53.5000	54.9000	50.5000	51.1700	-0.059%	7	1,666	-47.645%
2026-05-06	45.7000	51.2000	45.7000	51.2000	+14.388%	46	1,668	-47.676%
2026-05-05	43.9500	44.7600	42.8900	44.7600	+5.442%	7	1,674	-40.147%
2026-05-04	41.1000	43.1500	41.1000	42.4500	+15.041%	54	1,675	-36.890%
2026-05-01	35.5000	37.7600	35.5000	36.9000	+17.329%	8	1,668	-27.398%
2026-04-30	33.1500	33.1500	30.4500	31.4500	-1.565%	7	1,668	-14.817%
2026-04-29	32.2100	32.2100	31.7000	31.9500	-5.417%	46	1,666	-16.150%
2026-04-28	32.7500	34.8000	32.7500	33.7800	-9.315%	26	1,707	-20.693%
2026-04-27	35.4500	37.2500	34.8800	37.2500	-0.401%	4	1,697	-28.081%
2026-04-24	39.0000	39.0000	35.5000	37.4000	-3.484%	11	1,695	-28.369%
2026-04-23	41.0400	41.0400	38.7500	38.7500	-13.793%	5	1,693	-30.865%
2026-04-22	48.2500	48.2500	44.9500	44.9500	+5.790%	13	1,695	-40.400%
2026-04-21	41.3400	43.1500	41.3400	42.4900	+10.507%	21	1,696	-36.950%
2026-04-20	37.8500	38.4500	37.8500	38.4500	+2.862%	22	1,688	-30.325%
2026-04-17	41.2800	43.0000	37.3800	37.3800	-5.319%	225	1,666	-28.331%
2026-04-16	40.5000	41.1000	38.9000	39.4800	+10.588%	34	1,682	-32.143%
2026-04-15	31.2000	37.3500	31.2000	35.7000	+13.333%	59	1,699	-24.958%
2026-04-14	32.5000	33.5600	31.5000	31.5000	+15.809%	6	1,700	-14.952%
2026-04-13	20.7000	27.2000	20.7000	27.2000	+35.323%	56	1,703	-1.507%
2026-04-10	18.6400	20.3700	18.6400	20.1000	+5.236%	6	1,664	+33.284%
2026-04-09	20.8500	20.8500	18.4000	19.1000	-12.785%	1,034	1,667	+40.262%
2026-04-08	23.9700	23.9700	21.9000	21.9000	-3.947%	10	1,341	+22.329%
2026-04-07	21.2000	22.8000	21.2000	22.8000	-1.512%	4	1,340	+17.500%
2026-04-06	23.1500	23.1500	23.1500	23.1500	-4.220%	1	1,336	+15.724%
2026-04-01	24.1700	24.1700	24.1700	24.1700	+2.502%	1	1,335	+10.840%
2026-03-31	21.7600	23.5900	21.5500	23.5800	+15.193%	13	1,336	+13.613%
2026-03-30	22.2700	22.2700	20.4500	20.4700	-4.122%	59	1,340	+30.874%
2026-03-27	20.8000	21.5300	20.7800	21.3500	-4.687%	9	1,318	+25.480%
2026-03-26	22.4000	22.4000	22.4000	22.4000	-3.656%	3	1,321	+19.598%
2026-03-25	24.4500	24.4500	23.2500	23.2500	-2.679%	9	1,324	+15.226%
2026-03-24	26.7500	26.7500	23.8300	23.8900	-9.301%	15	1,328	+12.139%
2026-03-23	27.4200	27.4200	26.3400	26.3400	+5.698%	4	1,328	+1.708%
2026-03-20	25.7000	25.8300	24.9200	24.9200	-9.250%	5	1,328	+7.504%
2026-03-19	27.2000	28.5800	27.2000	27.4600	+2.006%	10	1,330	-2.440%
2026-03-18	25.9100	26.9200	25.9100	26.9200	-0.554%	52	1,331	-0.483%
2026-03-17	27.0700	27.0700	27.0700	27.0700	-3.563%	5	1,308	-1.034%
2026-03-16	28.9800	29.1000	28.0000	28.0700	-0.532%	53	1,303	-4.560%
2026-03-13	30.0700	30.0700	28.2200	28.2200	-7.898%	69	1,330	-5.067%
2026-03-12	33.7000	33.7000	30.6200	30.6400	-3.222%	32	1,341	-12.565%
2026-03-11	35.2000	37.0000	31.3200	31.6600	+16.312%	43	1,315	-15.382%
2026-03-10	27.1400	27.2200	27.1400	27.2200	-3.475%	3	1,297	-1.580%
2026-03-09	26.0000	28.2000	26.0000	28.2000	-11.209%	26	1,297	-5.000%
2026-03-06	29.3100	31.9500	29.3100	31.7600	+8.544%	53	1,322	-15.649%
2026-03-05	30.7500	30.9800	29.2600	29.2600	+1.527%	15	1,278	-8.442%
2026-03-04	28.7100	28.9700	28.7000	28.8200	+19.585%	4	1,267	-7.044%
2026-02-27	25.5900	25.5900	23.9000	24.1000	-13.465%	14	1,267	+11.162%
2026-02-26	27.1500	27.9400	27.1500	27.8500	+0.687%	16	1,267	-3.806%
2026-02-25	27.3000	27.6600	27.3000	27.6600	+9.980%	501	844	-3.145%
2026-02-24	25.2000	25.2000	25.1500	25.1500	+9.825%	2	844	+6.521%
2026-02-23	24.5000	24.5000	22.9000	22.9000	-14.071%	29	843	+16.987%
2026-02-20	28.0000	28.5300	26.6500	26.6500	-12.594%	166	824	+0.525%
2026-02-18	28.7400	30.9000	28.7400	30.4900	+2.764%	71	675	-12.135%
2026-02-17	28.9000	29.6700	28.9000	29.6700	-8.454%	5	624	-9.707%
2026-02-13	32.4300	32.5500	32.3000	32.4100	+4.548%	8	616	-17.340%
2026-02-11	30.3900	31.0000	30.3900	31.0000	-6.061%	8	616	-13.581%
2026-02-10	34.2400	34.6400	33.0000	33.0000	+5.096%	17	612	-18.818%
2026-02-09	29.4000	31.7800	29.4000	31.4000	+31.381%	9	606	-14.682%
2026-02-06	23.6000	23.9000	23.3900	23.9000	+10.905%	32	604	+12.092%
2026-02-05	26.0500	26.0500	21.5500	21.5500	-18.495%	21	606	+24.316%
2026-02-04	28.0000	28.0000	25.8700	26.4400	-10.342%	16	612	+1.324%
2026-02-03	30.6600	30.9100	28.7000	29.4900	-10.091%	16	599	-9.156%
2026-02-02	35.0000	36.0000	32.8000	32.8000	-3.529%	34	594	-18.323%
2026-01-30	35.7000	36.2700	34.0000	34.0000	-1.421%	5	594	-21.206%
2026-01-29	37.4000	37.4000	32.1500	34.4900	-10.416%	55	594	-22.325%
2026-01-28	42.7000	42.7000	38.5000	38.5000	-3.388%	5	614	-30.416%
2026-01-27	41.7000	41.7000	39.8500	39.8500	-10.045%	25	614	-32.773%
2026-01-26	44.3000	44.3000	43.0000	44.3000	+10.750%	13	610	-39.526%
2026-01-23	37.7500	41.4800	37.7500	40.0000	-3.614%	34	619	-33.025%
2026-01-22	41.8000	42.2500	41.0000	41.5000	+5.732%	32	615	-35.446%
2026-01-21	41.0000	41.0500	37.4500	39.2500	-8.058%	36	599	-31.745%
2026-01-20	44.7600	44.7600	42.2500	42.6900	-11.670%	27	587	-37.245%
2026-01-16	47.0000	48.3500	46.9200	48.3300	-2.815%	30	579	-44.569%
2026-01-15	50.0000	50.2500	49.5000	49.7300	-1.329%	35	579	-46.129%
2026-01-14	51.0000	51.0000	47.6000	50.4000	-7.353%	28	565	-46.845%
2026-01-13	54.2500	54.4000	54.2500	54.4000	-3.972%	40	574	-50.754%
2026-01-12	56.0000	56.6500	56.0000	56.6500	+6.685%	3	574	-52.710%
2026-01-09	53.1000	53.1000	53.1000	53.1000	+12.979%	1	574	-49.548%
2026-01-08	47.0000	47.0000	47.0000	47.0000	-4.082%	1	574	-43.000%
2026-01-06	49.0000	49.0000	49.0000	49.0000	-0.407%	1	573	-45.327%
2026-01-05	51.7500	51.7500	49.2000	49.2000	-3.150%	5	572	-45.549%
2026-01-02	50.8000	51.0000	50.8000	50.8000	+3.673%	5	572	-47.264%
2025-12-31	50.6300	50.6300	49.0000	49.0000	-5.824%	36	573	-45.327%
2025-12-30	51.5000	52.1500	51.5000	52.0300	+3.030%	17	573	-48.510%
2025-12-29	51.0000	52.1400	50.5000	50.5000	-4.789%	27	565	-46.950%
2025-12-26	51.9700	53.0400	51.9700	53.0400	+4.000%	21	569	-49.491%
2025-12-23	50.2500	51.5000	50.2500	51.0000	-3.991%	33	558	-47.471%
2025-12-22	52.2700	53.1200	52.2700	53.1200	+4.157%	2	555	-49.567%
2025-12-19	46.8000	51.4500	46.8000	51.0000	+20.283%	39	553	-47.471%
2025-12-18	43.0800	43.7700	42.3500	42.4000	+3.088%	5	547	-36.816%
2025-12-17	43.9000	43.9000	40.4000	41.1300	-12.768%	37	546	-34.865%
2025-12-16	46.3500	47.2000	46.3500	47.1500	+4.778%	18	556	-43.181%
2025-12-15	47.3900	47.3900	44.1500	45.0000	-7.216%	30	563	-40.467%
2025-12-12	50.1000	50.1000	45.9900	48.5000	-8.835%	55	563	-44.763%
2025-12-11	49.8500	54.2600	46.0000	53.2000	-23.464%	111	558	-49.643%
2025-12-10	71.3000	71.3000	66.9000	69.5100	+0.014%	81	522	-61.459%
2025-12-09	68.4000	69.7500	68.3500	69.5000	+0.885%	21	453	-61.453%
2025-12-08	70.1700	72.0000	67.3000	68.8900	+5.498%	36	444	-61.112%
2025-12-05	65.6000	67.2000	64.3500	65.3000	+2.303%	27	423	-58.974%
2025-12-04	61.0000	64.4000	61.0000	63.8300	+7.458%	26	397	-58.029%
2025-12-03	56.0600	59.4000	56.0600	59.4000	+6.835%	27	400	-54.899%
2025-12-02	60.8000	60.8000	55.6000	55.6000	+4.511%	16	381	-51.817%
2025-12-01	54.9000	54.9000	53.2000	53.2000	-1.917%	16	381	-49.643%
2025-11-28	55.5000	56.0000	54.2400	54.2400	-6.273%	13	370	-50.608%
2025-11-26	57.0900	58.6000	57.0900	57.8700	+13.493%	14	355	-53.707%
2025-11-25	50.0000	52.4700	48.0000	50.9900	-7.375%	25	355	-47.460%
2025-11-24	54.8500	56.1900	54.6400	55.0500	+1.662%	16	354	-51.335%
2025-11-21	60.0000	60.0000	53.0000	54.1500	-15.059%	34	355	-50.526%
2025-11-20	74.5000	74.5000	63.7500	63.7500	-11.458%	7	338	-57.976%
2025-11-19	67.5000	74.4000	67.5000	72.0000	+1.551%	32	339	-62.792%
2025-11-18	65.4500	70.9000	65.4500	70.9000	+7.718%	20	341	-62.214%
2025-11-17	67.6000	70.6000	65.8200	65.8200	-7.100%	11	337	-59.298%
2025-11-14	69.9500	72.8000	69.9500	70.8500	+6.541%	25	333	-62.188%
2025-11-13	72.0000	72.0000	65.6400	66.5000	-7.946%	73	318	-59.714%
2025-11-12	76.6700	76.6700	72.2400	72.2400	-8.325%	185	303	-62.915%
2025-11-11	74.7500	79.2700	74.7500	78.8000	-1.990%	96	176	-66.003%
2025-11-10	84.0600	84.0600	80.4000	80.4000	+1.132%	5	109	-66.679%
2025-11-07	78.5000	79.6600	78.0000	79.5000	-5.357%	60	109	-66.302%
2025-11-06	85.3300	85.3300	84.0000	84.0000	-4.000%	2	72	-68.107%
2025-11-05	87.5000	87.5000	87.5000	87.5000	-2.529%	2	72	-69.383%
2025-11-04	92.7000	92.7000	89.7300	89.7700	-4.925%	4	72	-70.157%
2025-11-03	97.0000	97.0000	94.4200	94.4200	-6.874%	3	70	-71.627%
2025-10-31	99.7000	101.4000	99.7000	101.3900	-6.982%	11	70	-73.577%
2025-10-21	107.6800	109.0000	107.6800	109.0000	-1.509%	3	59	-75.422%
2025-10-20	117.5000	117.5000	110.6700	110.6700	-8.839%	3	58	-75.793%
2025-10-17	122.7200	122.7200	121.4000	121.4000	-9.572%	2	56	-77.932%
2025-10-13	132.7500	134.2500	132.7500	134.2500	+6.295%	3	54	-80.045%
2025-10-10	126.3000	126.3000	126.3000	126.3000	-0.316%	1	57	-78.789%
2025-10-09	127.1500	127.1500	126.7000	126.7000	+11.975%	2	56	-78.856%
2025-10-08	113.1500	113.1500	113.1500	113.1500	-1.179%	1	56	-76.323%
2025-10-07	118.5000	118.5000	105.6200	114.5000	-2.719%	9	57	-76.603%
2025-10-03	117.7000	117.7000	117.7000	117.7000	-0.042%	1	57	-77.239%
2025-10-02	117.7500	117.7500	117.7500	117.7500	+7.309%	2	58	-77.248%
2025-09-30	108.3700	109.7300	108.3000	109.7300	-1.720%	3	58	-75.586%
2025-09-29	111.0500	111.6500	111.0500	111.6500	-9.117%	2	59	-76.005%
2025-09-25	120.3600	122.8500	120.3600	122.8500	-7.108%	3	57	-78.193%
2025-09-24	132.0500	132.2500	131.0000	132.2500	-12.417%	4	58	-79.743%
2025-09-22	133.0200	151.0000	131.8500	151.0000	+16.602%	52	59	-82.258%
2025-09-19	127.2000	129.5000	125.1900	129.5000	+5.801%	12	63	-79.313%
2025-09-18	123.0300	123.0300	122.4000	122.4000	+0.328%	3	57	-78.113%
2025-09-17	129.7500	129.7500	122.0000	122.0000	-5.316%	34	54	-78.041%
2025-09-16	137.5000	137.5000	125.8000	128.8500	+4.332%	26	23	-79.208%
2025-09-15	125.2500	127.0000	122.5000	123.5000	0.000%	23	11	-78.308%