Dark

ORCL20280121C240
ORCL Jan 21 2028 240.00 Call (ORCL280121C00240000)
option OPRA

EOD

Aug 27, 2026

22.50+2.646%(+0.58)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	22.9500	23.3500	21.5000	22.5000	+2.646%	9	9,148	0.000%
2026-08-26	22.5000	22.6600	21.9200	21.9200	+4.880%	13	9,146	+2.646%
2026-08-25	20.9000	20.9000	20.9000	20.9000	+2.451%	1	9,156	+7.656%
2026-08-24	20.8000	20.8000	20.4000	20.4000	-7.483%	2	9,157	+10.294%
2026-08-21	22.2800	22.2800	22.0000	22.0500	+5.755%	6,754	9,159	+2.041%
2026-08-19	20.7000	21.0600	20.5700	20.8500	+3.218%	6	2,663	+7.914%
2026-08-18	21.5000	21.5000	20.2000	20.2000	-11.013%	18	2,666	+11.386%
2026-08-17	23.6500	23.6500	22.7000	22.7000	-10.980%	2	2,667	-0.881%
2026-08-14	25.5000	25.5000	25.5000	25.5000	-7.273%	2	2,668	-11.765%
2026-08-13	27.0500	28.0700	26.8100	27.5000	+5.769%	27	2,668	-18.182%
2026-08-12	26.3300	26.3300	25.0100	26.0000	+11.349%	21	2,668	-13.462%
2026-08-11	24.8500	24.8500	23.3000	23.3500	-11.720%	751	2,657	-3.640%
2026-08-10	25.8900	26.5000	25.8900	26.4500	+4.339%	5	2,922	-14.934%
2026-08-07	25.4300	25.4300	23.9500	25.3500	+1.400%	22	2,922	-11.243%
2026-08-06	24.0000	25.4500	24.0000	25.0000	-1.961%	4	2,924	-10.000%
2026-08-05	25.3000	25.5000	25.3000	25.5000	-0.778%	6	2,925	-11.765%
2026-08-04	25.5400	27.2400	25.2700	25.7000	+4.855%	35	2,926	-12.451%
2026-08-03	20.4000	24.5100	20.4000	24.5100	+20.147%	53	2,928	-8.201%
2026-07-31	20.4000	20.4000	20.4000	20.4000	+10.270%	1	2,930	+10.294%
2026-07-30	18.0000	18.5000	18.0000	18.5000	+18.895%	3	2,931	+21.622%
2026-07-29	15.9500	15.9500	15.5600	15.5600	+2.368%	2	2,931	+44.602%
2026-07-28	15.2000	15.2000	15.2000	15.2000	-6.057%	1	2,931	+48.026%
2026-07-27	16.8000	16.8000	16.1800	16.1800	+7.867%	11	2,932	+39.061%
2026-07-24	17.5000	17.5000	15.0000	15.0000	-9.639%	9	2,931	+50.000%
2026-07-23	18.0000	18.0000	16.5000	16.6000	-13.766%	14	2,931	+35.542%
2026-07-22	19.2500	19.2500	19.2500	19.2500	+8.146%	1	2,928	+16.883%
2026-07-21	17.5000	17.8500	17.5000	17.8000	+6.587%	16	2,929	+26.404%
2026-07-20	16.7200	17.1000	16.0000	16.7000	-4.353%	80	2,941	+34.731%
2026-07-17	17.4600	17.4600	17.4600	17.4600	+4.301%	1	2,904	+28.866%
2026-07-16	18.6000	18.6000	16.6500	16.7400	-15.668%	82	2,904	+34.409%
2026-07-15	18.5000	19.8500	18.5000	19.8500	+6.549%	12	2,887	+13.350%
2026-07-14	19.0500	19.0500	18.5100	18.6300	-7.955%	53	2,884	+20.773%
2026-07-13	21.2500	21.8200	20.2000	20.2400	-10.124%	15	2,884	+11.166%
2026-07-10	23.4500	23.4500	22.5200	22.5200	-4.170%	6	2,879	-0.089%
2026-07-09	24.3900	24.4100	23.1500	23.5000	+7.798%	15	2,882	-4.255%
2026-07-08	21.2800	21.8000	21.2800	21.8000	+3.810%	3	2,886	+3.211%
2026-07-07	21.0000	21.0000	21.0000	21.0000	-9.287%	25	2,885	+7.143%
2026-07-06	22.8000	23.4500	22.2200	23.1500	+7.425%	39	2,885	-2.808%
2026-07-02	23.2500	23.5000	21.5500	21.5500	-3.795%	14	2,892	+4.408%
2026-07-01	23.7500	23.7500	22.2100	22.4000	-8.571%	23	2,892	+0.446%
2026-06-30	22.7500	24.5000	22.7500	24.5000	-4.110%	4	2,892	-8.163%
2026-06-29	25.8500	25.8500	23.5000	25.5500	+4.328%	21	2,892	-11.937%
2026-06-26	24.8000	25.3500	24.4900	24.4900	-4.336%	10	2,884	-8.126%
2026-06-25	26.0000	26.0000	25.5300	25.6000	-16.340%	5	2,883	-12.109%
2026-06-24	30.5500	30.6000	30.5500	30.6000	-2.610%	4	2,885	-26.471%
2026-06-23	34.3600	34.3600	31.4200	31.4200	-12.722%	9	2,887	-28.390%
2026-06-22	38.3300	38.3300	35.8000	36.0000	-13.565%	7	2,895	-37.500%
2026-06-18	37.7000	41.6500	37.7000	41.6500	+4.125%	3	2,906	-45.978%
2026-06-17	42.6000	43.2400	40.0000	40.0000	-9.482%	29	2,906	-43.750%
2026-06-16	44.1900	44.1900	44.1900	44.1900	-6.968%	2	2,906	-49.084%
2026-06-15	43.8900	47.5000	43.8900	47.5000	+18.899%	86	2,854	-52.632%
2026-06-12	40.8000	41.0200	39.9500	39.9500	-1.987%	14	2,854	-43.680%
2026-06-11	38.6400	40.7600	37.0000	40.7600	-26.025%	59	2,854	-44.799%
2026-06-10	53.0400	59.2900	53.0400	55.1000	-0.542%	13	2,875	-59.165%
2026-06-09	55.2000	55.4000	55.2000	55.4000	-7.125%	2	2,877	-59.386%
2026-06-08	60.9500	60.9500	59.0700	59.6500	-1.340%	17	2,878	-62.280%
2026-06-05	71.6000	71.6000	60.4500	60.4600	-21.937%	10	2,879	-62.785%
2026-06-04	72.0000	77.4500	72.0000	77.4500	+6.622%	17	2,873	-70.949%
2026-06-03	77.0000	77.0000	70.5000	72.6400	-12.058%	21	2,872	-69.025%
2026-06-02	84.7800	85.9300	78.5500	82.6000	-3.808%	57	2,865	-72.760%
2026-06-01	69.8000	86.9500	69.8000	85.8700	+26.802%	217	2,852	-73.798%
2026-05-29	59.8800	68.0000	59.8800	67.7200	+30.231%	139	2,742	-66.775%
2026-05-28	45.8000	52.0000	45.8000	52.0000	+23.077%	8	2,689	-56.731%
2026-05-27	42.8600	42.8600	42.2500	42.2500	-6.733%	21	2,688	-46.746%
2026-05-26	45.3500	45.3500	45.3000	45.3000	+2.027%	2	2,689	-50.331%
2026-05-22	45.8300	45.8300	43.7500	44.4000	+1.555%	26	2,689	-49.324%
2026-05-21	42.1000	43.7200	42.1000	43.7200	+9.300%	46	2,688	-48.536%
2026-05-20	39.0900	40.0000	39.0900	40.0000	+3.896%	2	2,688	-43.750%
2026-05-19	40.2500	40.8700	38.5000	38.5000	-3.460%	16	2,726	-41.558%
2026-05-18	42.5100	42.5100	39.6000	39.8800	-13.492%	43	2,726	-43.581%
2026-05-15	44.5000	46.1000	44.5000	46.1000	-1.706%	24	2,726	-51.193%
2026-05-14	43.0000	48.8500	43.0000	46.9000	+21.189%	17	2,736	-52.026%
2026-05-12	42.5100	42.5100	38.1800	38.7000	-14.305%	7	2,737	-41.860%
2026-05-11	45.3500	45.3500	44.2200	45.1600	-3.915%	17	2,737	-50.177%
2026-05-08	45.0500	47.0000	45.0000	47.0000	+2.174%	33	2,736	-52.128%
2026-05-07	48.2200	48.2200	45.2000	46.0000	+4.784%	77	2,736	-51.087%
2026-05-06	39.8300	44.0500	39.8300	43.9000	+9.476%	52	2,771	-48.747%
2026-05-05	37.8100	40.1000	37.4500	40.1000	+7.709%	6	2,770	-43.890%
2026-05-04	33.8500	37.9400	33.8500	37.2300	+17.928%	64	2,769	-39.565%
2026-05-01	32.4500	32.4500	31.5700	31.5700	+16.926%	2	2,770	-28.730%
2026-04-30	26.7500	27.0000	26.7500	27.0000	-3.571%	3	2,770	-16.667%
2026-04-29	27.3000	28.0000	27.2500	28.0000	-3.912%	45	2,769	-19.643%
2026-04-28	28.8300	29.4500	28.4000	29.1400	-9.671%	67	2,768	-22.787%
2026-04-27	31.7500	32.2600	31.6500	32.2600	+4.911%	8	2,729	-30.254%
2026-04-24	34.8500	35.0000	30.7500	30.7500	-7.934%	7	2,729	-26.829%
2026-04-23	34.0700	35.7000	33.4000	33.4000	-17.429%	19	2,734	-32.635%
2026-04-22	40.0000	40.4500	40.0000	40.4500	+8.795%	5	2,741	-44.376%
2026-04-21	36.8000	37.1800	36.2000	37.1800	+16.698%	9	2,739	-39.484%
2026-04-20	31.8600	31.8600	31.8600	31.8600	-1.969%	10	2,739	-29.379%
2026-04-17	36.0700	36.8300	31.8000	32.5000	-4.299%	387	2,729	-30.769%
2026-04-16	33.4800	34.8000	31.4600	33.9600	+10.511%	283	2,513	-33.746%
2026-04-15	30.9500	31.7500	30.3500	30.7300	+15.526%	312	2,367	-26.782%
2026-04-14	29.0500	29.0500	26.6000	26.6000	+24.590%	41	2,226	-15.414%
2026-04-13	21.3500	21.3500	21.3500	21.3500	+31.304%	1	2,221	+5.386%
2026-04-10	15.5000	17.6500	15.3400	16.2600	+2.136%	20	2,221	+38.376%
2026-04-09	16.8000	16.8000	15.9200	15.9200	-13.005%	6	2,217	+41.332%
2026-04-08	19.2000	19.2000	18.3000	18.3000	+2.867%	8	2,215	+22.951%
2026-04-07	18.7500	18.7500	17.7900	17.7900	-6.859%	5	2,214	+26.476%
2026-04-06	19.6500	19.6500	19.1000	19.1000	-1.799%	69	2,211	+17.801%
2026-04-02	19.5000	19.5000	19.4500	19.4500	-0.256%	11	2,200	+15.681%
2026-04-01	20.8500	20.8500	19.5000	19.5000	-2.985%	3	2,200	+15.385%
2026-03-31	18.5000	20.1000	18.5000	20.1000	+17.201%	13	2,201	+11.940%
2026-03-30	17.7800	17.8500	17.1500	17.1500	-3.107%	6	2,211	+31.195%
2026-03-27	20.1400	20.1400	17.5000	17.7000	-8.004%	20	2,213	+27.119%
2026-03-26	19.4000	19.4000	19.0000	19.2400	-2.828%	4	2,212	+16.944%
2026-03-25	20.1200	20.1200	19.8000	19.8000	-2.798%	2	2,213	+13.636%
2026-03-24	21.3500	21.3500	20.0000	20.3700	-9.667%	7	2,212	+10.457%
2026-03-23	23.0000	23.0000	22.5500	22.5500	+4.398%	2	2,214	-0.222%
2026-03-20	21.9000	22.1000	21.6000	21.6000	-11.656%	11	2,213	+4.167%
2026-03-19	21.7500	24.4500	21.7500	24.4500	+7.002%	100	2,206	-7.975%
2026-03-18	22.7000	22.8500	22.4500	22.8500	-1.082%	36	2,302	-1.532%
2026-03-17	24.3700	24.3700	23.1000	23.1000	-4.149%	9	2,299	-2.597%
2026-03-16	24.4000	24.7000	24.1000	24.1000	-2.192%	31	2,293	-6.639%
2026-03-13	26.4500	26.4500	23.8000	24.6400	-5.594%	62	2,293	-8.685%
2026-03-12	28.3000	29.7000	26.1000	26.1000	-3.583%	61	2,289	-13.793%
2026-03-11	29.8500	31.9000	27.0700	27.0700	+16.681%	144	2,290	-16.882%
2026-03-10	23.5700	23.5700	23.2000	23.2000	-3.734%	10	2,281	-3.017%
2026-03-09	23.5000	24.1000	23.2000	24.1000	-12.076%	12	2,273	-6.639%
2026-03-06	25.4500	27.4100	25.4500	27.4100	+4.221%	11	2,273	-17.913%
2026-03-05	26.3000	26.3000	26.3000	26.3000	+6.048%	1	2,267	-14.449%
2026-03-04	24.4500	24.8000	24.2800	24.8000	+2.905%	10	2,267	-9.274%
2026-03-03	21.4000	24.1000	21.4000	24.1000	+5.748%	7	2,261	-6.639%
2026-03-02	22.1000	23.0100	22.1000	22.7900	+6.995%	5	2,254	-1.272%
2026-02-27	21.0500	21.8900	21.0500	21.3000	-10.127%	20	2,256	+5.634%
2026-02-26	22.4000	23.7000	22.4000	23.7000	+0.084%	10	2,242	-5.063%
2026-02-25	23.1500	25.0000	23.1500	23.6800	+6.907%	17	2,224	-4.983%
2026-02-24	19.7500	22.1500	19.7500	22.1500	+11.307%	14	2,224	+1.580%
2026-02-23	20.8600	20.8600	19.5000	19.9000	-12.910%	30	2,218	+13.065%
2026-02-20	24.1000	24.2000	22.5000	22.8500	-12.952%	174	2,215	-1.532%
2026-02-19	26.3000	27.0000	26.2500	26.2500	+0.575%	17	2,056	-14.286%
2026-02-18	24.1500	26.2000	24.1500	26.1000	+3.984%	14	2,043	-13.793%
2026-02-17	26.6500	26.6700	25.1000	25.1000	-11.620%	13	2,029	-10.359%
2026-02-13	27.2500	28.4000	26.4000	28.4000	+6.367%	20	2,004	-20.775%
2026-02-12	26.3500	27.1500	26.3500	26.7000	-1.111%	27	2,004	-15.730%
2026-02-11	27.7000	27.7000	26.5000	27.0000	-4.762%	13	1,980	-16.667%
2026-02-10	28.1000	30.4000	27.8700	28.3500	+5.000%	20	1,973	-20.635%
2026-02-09	24.2500	27.0000	24.2500	27.0000	+30.751%	30	1,957	-16.667%
2026-02-06	20.0500	20.6500	19.7500	20.6500	+11.201%	30	1,932	+8.959%
2026-02-05	21.5500	21.8500	18.5700	18.5700	-16.913%	50	1,902	+21.163%
2026-02-04	24.3100	24.3100	22.3500	22.3500	-12.181%	30	1,897	+0.671%
2026-02-03	26.7500	27.3000	24.7000	25.4500	-9.752%	63	1,896	-11.591%
2026-02-02	31.0500	31.6000	28.2000	28.2000	-7.993%	63	1,878	-20.213%
2026-01-30	31.0300	31.0300	30.6500	30.6500	-3.160%	25	1,850	-26.591%
2026-01-29	31.2000	31.6500	29.2500	31.6500	-5.240%	44	1,826	-28.910%
2026-01-28	34.7000	34.7000	33.4000	33.4000	-2.510%	27	1,790	-32.635%
2026-01-27	35.5000	36.3500	34.0000	34.2600	-10.431%	27	1,764	-34.326%
2026-01-26	36.5500	39.3400	36.5500	38.2500	+8.051%	142	1,751	-41.176%
2026-01-23	33.4200	35.4000	32.9500	35.4000	-0.701%	273	1,614	-36.441%
2026-01-22	36.5100	36.5100	35.3000	35.6500	+6.259%	989	1,343	-36.886%
2026-01-21	35.5500	35.5500	33.4500	33.5500	-9.202%	55	463	-32.936%
2026-01-20	39.6500	39.6500	36.9500	36.9500	-14.665%	32	423	-39.107%
2026-01-16	41.9500	43.4000	40.6800	43.3000	+2.002%	48	405	-48.037%
2026-01-15	43.7000	44.1800	42.4500	42.4500	-1.554%	89	405	-46.996%
2026-01-14	45.2000	45.2000	43.1200	43.1200	-9.317%	51	376	-47.820%
2026-01-13	51.1000	51.1000	47.5500	47.5500	-6.856%	26	343	-52.681%
2026-01-12	51.0500	51.0500	51.0500	51.0500	+8.271%	1	330	-55.926%
2026-01-09	44.5400	47.3300	44.5000	47.1500	+14.748%	14	329	-52.280%
2026-01-08	41.0900	41.0900	41.0900	41.0900	-4.994%	1	319	-45.242%
2026-01-07	43.2500	43.2500	43.2500	43.2500	-0.575%	5	318	-47.977%
2026-01-06	43.5000	43.5000	43.5000	43.5000	+0.508%	1	313	-48.276%
2026-01-05	45.6000	45.6000	43.2800	43.2800	-2.851%	8	308	-48.013%
2026-01-02	44.5500	44.5500	44.5500	44.5500	+1.250%	2	308	-49.495%
2025-12-31	44.8100	44.8900	44.0000	44.0000	-4.452%	3	309	-48.864%
2025-12-30	45.0000	46.0500	45.0000	46.0500	-2.021%	3	309	-51.140%
2025-12-26	45.5000	47.0000	45.5000	47.0000	+4.911%	14	310	-52.128%
2025-12-23	43.2000	45.4500	43.1500	44.8000	-2.503%	45	319	-49.777%
2025-12-22	46.0000	46.0600	45.9500	45.9500	+0.900%	7	318	-51.034%
2025-12-19	44.5500	45.5400	44.0000	45.5400	+22.091%	129	312	-50.593%
2025-12-18	39.0700	39.0700	37.3000	37.3000	+3.755%	7	268	-39.678%
2025-12-17	35.6500	37.2000	35.6500	35.9500	-14.911%	14	263	-37.413%
2025-12-16	41.0900	42.2500	41.0900	42.2500	+7.781%	2	261	-46.746%
2025-12-15	40.0000	40.7000	38.9600	39.2000	-6.999%	23	260	-42.602%
2025-12-12	44.3500	44.5000	42.1500	42.1500	-11.542%	4	247	-46.619%
2025-12-11	41.9500	48.0000	41.9500	47.6500	-23.882%	47	247	-52.781%
2025-12-10	60.6000	63.0000	60.6000	62.6000	+1.954%	55	233	-64.058%
2025-12-09	61.4500	61.4500	61.4000	61.4000	-0.663%	9	228	-63.355%
2025-12-08	62.7400	63.0000	61.7500	61.8100	+4.763%	9	228	-63.598%
2025-12-05	59.0000	59.0000	59.0000	59.0000	+3.509%	50	228	-61.864%
2025-12-04	57.0000	57.0000	57.0000	57.0000	+8.779%	1	186	-60.526%
2025-12-03	51.0000	52.4000	51.0000	52.4000	+8.041%	14	185	-57.061%
2025-12-02	54.0000	54.0000	48.5000	48.5000	-1.020%	3	183	-53.608%
2025-12-01	47.0000	50.3000	47.0000	49.0000	-1.110%	39	182	-54.082%
2025-11-28	48.7000	49.5500	48.7000	49.5500	-6.066%	12	175	-54.591%
2025-11-26	52.0000	53.1600	52.0000	52.7500	+15.578%	9	171	-57.346%
2025-11-25	42.4800	46.2500	41.8900	45.6400	-7.649%	27	171	-50.701%
2025-11-24	49.0400	49.4200	49.0400	49.4200	+3.324%	2	165	-54.472%
2025-11-21	52.8000	52.8000	46.4800	47.8300	-21.885%	15	165	-52.958%
2025-11-20	67.9000	67.9000	61.2300	61.2300	-5.290%	2	161	-63.253%
2025-11-19	64.0000	64.6500	64.0000	64.6500	+3.922%	14	160	-65.197%
2025-11-18	56.9000	62.2100	56.9000	62.2100	+2.826%	6	158	-63.832%
2025-11-17	60.5000	60.5000	60.5000	60.5000	-6.491%	1	159	-62.810%
2025-11-14	56.5000	65.4500	56.5000	64.7000	+9.106%	25	159	-65.224%
2025-11-13	63.1000	63.1000	59.3000	59.3000	-8.417%	10	160	-62.057%
2025-11-12	70.7100	70.7100	64.7500	64.7500	-8.429%	33	158	-65.251%
2025-11-11	70.4800	71.4500	67.4800	70.7100	-4.446%	54	157	-68.180%
2025-11-10	76.7000	78.1000	73.0000	74.0000	+1.788%	26	172	-69.595%
2025-11-07	73.5100	73.5100	69.4000	72.7000	-3.963%	71	147	-69.051%
2025-11-06	77.1400	77.8000	74.0500	75.7000	-7.174%	73	119	-70.277%
2025-11-05	80.1000	81.7000	79.6500	81.5500	+2.579%	7	77	-72.410%
2025-11-04	84.0100	84.0100	78.7900	79.5000	-9.669%	43	78	-71.698%
2025-11-03	87.5500	88.0100	87.5500	88.0100	-3.201%	2	38	-74.435%
2025-10-31	87.8000	90.9200	87.8000	90.9200	+4.386%	3	38	-75.253%
2025-10-30	90.0000	90.5600	87.1000	87.1000	-12.594%	12	39	-74.168%
2025-10-29	99.7500	99.8500	99.6500	99.6500	+3.115%	6	38	-77.421%
2025-10-22	96.0000	96.6400	96.0000	96.6400	-4.364%	2	38	-76.718%
2025-10-21	101.0500	101.0500	101.0500	101.0500	+0.050%	1	37	-77.734%
2025-10-20	101.0000	101.0000	101.0000	101.0000	-8.845%	1	37	-77.723%
2025-10-17	110.8000	110.8000	110.8000	110.8000	-11.289%	1	37	-79.693%
2025-10-16	124.9000	124.9000	124.9000	124.9000	-0.928%	4	36	-81.986%
2025-10-13	126.1500	126.1500	126.0700	126.0700	+2.956%	10	36	-82.153%
2025-10-10	122.4500	122.4500	122.4500	122.4500	+13.380%	12	26	-81.625%
2025-10-08	108.0000	108.0000	108.0000	108.0000	+3.349%	1	26	-79.167%
2025-10-07	103.2000	104.5000	103.2000	104.5000	-5.000%	2	26	-78.469%
2025-10-06	110.0000	110.0000	110.0000	110.0000	+2.230%	4	26	-79.545%
2025-10-03	107.6000	107.6000	107.6000	107.6000	+0.504%	1	26	-79.089%
2025-10-02	108.7800	108.7800	107.0600	107.0600	+6.878%	2	25	-78.984%
2025-09-30	98.0000	100.1700	98.0000	100.1700	-3.914%	4	26	-77.538%
2025-09-26	110.6300	110.6300	104.2500	104.2500	-6.123%	3	23	-78.417%
2025-09-25	114.8100	114.8100	110.2500	111.0500	-9.532%	7	21	-79.739%
2025-09-24	120.6200	122.7500	118.2400	122.7500	-2.254%	7	16	-81.670%
2025-09-23	127.4800	128.7500	125.5800	125.5800	-7.662%	8	12	-82.083%
2025-09-22	125.8500	136.0000	125.8500	136.0000	+17.403%	3	5	-83.456%
2025-09-19	112.7500	115.8400	112.7500	115.8400	+2.832%	2	4	-80.577%
2025-09-17	112.2500	112.6500	112.2500	112.6500	-11.682%	3	4	-80.027%
2025-09-16	127.5500	127.5500	127.5500	127.5500	+14.323%	1	2	-82.360%
2025-09-15	111.5700	111.5700	111.5700	111.5700	0.000%	1	1	-79.833%