Dark

ORCL20280121C260
ORCL Jan 21 2028 260.00 Call (ORCL280121C00260000)
option OPRA

EOD

Aug 27, 2026

18.80-2.083%(-0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	19.4600	19.4600	18.7500	18.8000	-2.083%	3	525	0.000%
2026-08-21	19.4000	19.4000	19.2000	19.2000	+5.205%	3	524	-2.083%
2026-08-18	18.2500	18.2500	18.2500	18.2500	-9.429%	1	525	+3.014%
2026-08-17	20.1100	20.1500	20.1100	20.1500	-13.962%	8	526	-6.700%
2026-08-13	23.4200	23.4200	23.4200	23.4200	+1.826%	10	520	-19.727%
2026-08-12	23.0000	24.7500	22.6500	23.0000	+14.428%	4	525	-18.261%
2026-08-11	21.9000	21.9000	20.1000	20.1000	-14.650%	15	525	-6.468%
2026-08-10	23.3800	23.5500	23.3800	23.5500	+4.667%	3	517	-20.170%
2026-08-07	22.5500	22.5500	22.5000	22.5000	-3.599%	8	516	-16.444%
2026-08-04	24.1500	24.3000	23.3000	23.3400	+19.692%	14	510	-19.452%
2026-08-03	19.5000	19.5000	19.5000	19.5000	+15.112%	50	513	-3.590%
2026-07-31	16.6200	17.0000	16.6200	16.9400	+9.290%	5	471	+10.980%
2026-07-30	15.5000	15.5000	15.5000	15.5000	+10.714%	1	468	+21.290%
2026-07-29	14.0000	14.0000	14.0000	14.0000	+2.190%	1	468	+34.286%
2026-07-24	13.8000	13.8000	13.7000	13.7000	-7.495%	17	468	+37.226%
2026-07-23	14.7000	14.8100	14.7000	14.8100	-9.695%	2	451	+26.941%
2026-07-22	16.3700	16.4000	16.3700	16.4000	+3.535%	5	452	+14.634%
2026-07-21	15.8000	15.8400	15.8000	15.8400	+4.211%	3	452	+18.687%
2026-07-20	15.2000	15.2000	15.2000	15.2000	-6.289%	5	451	+23.684%
2026-07-17	15.5000	16.3000	15.2500	16.2200	+4.578%	57	451	+15.906%
2026-07-16	15.6300	15.6300	15.4200	15.5100	-10.862%	32	454	+21.212%
2026-07-15	16.5000	17.6100	16.2500	17.4000	+5.775%	17	429	+8.046%
2026-07-14	16.6600	16.6600	16.0000	16.4500	-10.011%	30	425	+14.286%
2026-07-13	18.8000	19.5000	17.7600	18.2800	-7.677%	15	429	+2.845%
2026-07-10	20.0400	20.0400	19.8000	19.8000	-4.624%	3	423	-5.051%
2026-07-09	22.0000	22.0000	20.5000	20.7600	+9.263%	9	424	-9.441%
2026-07-08	19.4000	19.4000	18.6000	19.0000	-1.554%	4	423	-1.053%
2026-07-07	20.9100	20.9100	19.3000	19.3000	-7.920%	3	423	-2.591%
2026-07-06	19.5000	20.9600	19.3500	20.9600	+10.316%	11	425	-10.305%
2026-07-02	20.5000	20.5000	19.0000	19.0000	-5.000%	3	424	-1.053%
2026-07-01	20.9800	21.2000	20.0000	20.0000	-4.215%	6	424	-6.000%
2026-06-30	21.7700	21.7700	20.8800	20.8800	-3.512%	5	424	-9.962%
2026-06-29	21.4000	21.7500	21.4000	21.6400	-2.873%	8	427	-13.124%
2026-06-26	22.2600	22.2800	22.2600	22.2800	-1.634%	8	430	-15.619%
2026-06-25	22.9000	22.9000	22.2500	22.6500	-6.289%	14	430	-16.998%
2026-06-24	26.6000	28.2500	24.0600	24.1700	-11.724%	9	433	-22.218%
2026-06-23	30.7700	30.8600	27.3700	27.3800	-16.269%	13	433	-31.337%
2026-06-22	35.5000	35.5000	32.2100	32.7000	-13.720%	6	427	-42.508%
2026-06-18	35.0300	37.9000	35.0300	37.9000	+5.866%	9	429	-50.396%
2026-06-17	39.5100	39.5100	35.8000	35.8000	-15.725%	3	429	-47.486%
2026-06-15	42.4800	42.4800	42.4800	42.4800	+15.060%	1	429	-55.744%
2026-06-12	37.0000	37.0000	34.1000	36.9200	-0.753%	8	429	-49.079%
2026-06-11	37.0000	37.2000	33.0000	37.2000	-25.030%	16	429	-49.462%
2026-06-10	52.8000	52.8000	49.6200	49.6200	-1.743%	3	416	-62.112%
2026-06-09	58.0000	59.0000	48.0000	50.5000	-7.271%	6	415	-62.772%
2026-06-08	56.8500	56.8500	53.9700	54.4600	+0.647%	14	411	-65.479%
2026-06-05	60.5800	60.5800	54.1100	54.1100	-23.584%	8	419	-65.256%
2026-06-04	68.6000	70.8100	68.6000	70.8100	+6.385%	5	417	-73.450%
2026-06-03	68.4500	68.4500	64.0000	66.5600	-11.253%	8	414	-71.755%
2026-06-02	72.5000	75.7500	72.5000	75.0000	-5.956%	21	412	-74.933%
2026-06-01	66.1200	80.0900	66.1200	79.7500	+29.591%	68	403	-76.426%
2026-05-29	53.8400	61.5400	53.8400	61.5400	+35.461%	28	414	-69.451%
2026-05-28	41.1000	45.5600	41.1000	45.4300	+16.338%	33	413	-58.618%
2026-05-26	39.0000	39.1000	38.3000	39.0500	-0.332%	91	441	-51.857%
2026-05-22	39.1800	39.1800	39.1800	39.1800	+14.428%	2	368	-52.016%
2026-05-20	34.2400	34.2400	34.2400	34.2400	+0.706%	12	368	-45.093%
2026-05-19	34.0000	34.0000	34.0000	34.0000	-4.225%	20	380	-44.706%
2026-05-18	36.0000	36.5100	35.2500	35.5000	-11.692%	23	380	-47.042%
2026-05-15	40.2700	40.5500	40.2000	40.2000	-6.512%	12	380	-53.234%
2026-05-14	36.1100	43.0000	36.1100	43.0000	+18.490%	19	360	-56.279%
2026-05-13	36.2900	36.2900	36.2900	36.2900	+0.806%	1	376	-48.195%
2026-05-12	36.7000	36.8000	35.5000	36.0000	-9.091%	38	376	-47.778%
2026-05-11	39.3000	39.6000	39.1000	39.6000	-5.714%	19	376	-52.525%
2026-05-08	41.5000	42.0000	41.2700	42.0000	+3.448%	5	388	-55.238%
2026-05-07	42.3500	43.1500	40.6000	40.6000	+3.439%	49	389	-53.695%
2026-05-06	38.0000	39.2500	38.0000	39.2500	+17.868%	13	359	-52.102%
2026-05-05	32.3700	33.4000	32.1700	33.3000	+2.336%	8	357	-43.544%
2026-05-04	31.2000	33.2000	31.2000	32.5400	+18.543%	37	354	-42.225%
2026-05-01	27.0200	27.4500	27.0200	27.4500	+17.308%	5	348	-31.512%
2026-04-30	23.5000	23.5000	23.4000	23.4000	-1.474%	11	348	-19.658%
2026-04-29	23.7500	23.7500	23.7500	23.7500	-5.265%	10	347	-20.842%
2026-04-28	24.6300	25.1000	24.5000	25.0700	-8.504%	103	337	-25.010%
2026-04-24	27.4000	27.4000	27.4000	27.4000	-3.860%	2	338	-31.387%
2026-04-23	29.5800	29.5800	28.5000	28.5000	-10.938%	3	336	-34.035%
2026-04-21	32.0000	32.0000	32.0000	32.0000	+15.607%	20	315	-41.250%
2026-04-17	28.9100	28.9100	27.6300	27.6800	-6.739%	6	315	-32.081%
2026-04-16	28.4500	30.0500	28.4500	29.6800	+12.424%	41	315	-36.658%
2026-04-15	25.5500	27.3700	25.5500	26.4000	+15.789%	24	330	-28.788%
2026-04-14	23.9700	23.9700	22.8000	22.8000	+14.919%	4	330	-17.544%
2026-04-13	17.7000	19.8400	17.7000	19.8400	+42.837%	4	331	-5.242%
2026-04-10	13.0400	13.8900	13.0400	13.8900	-5.188%	4	330	+35.349%
2026-04-09	14.6500	14.6500	14.6500	14.6500	-3.871%	1	328	+28.328%
2026-04-08	15.2400	15.2400	15.2400	15.2400	-7.243%	1	329	+23.360%
2026-04-06	16.6500	16.6500	16.4300	16.4300	-3.353%	58	328	+14.425%
2026-03-31	17.0000	17.0000	17.0000	17.0000	+16.678%	1	314	+10.588%
2026-03-30	14.5600	14.5700	14.5600	14.5700	-0.546%	2	315	+29.032%
2026-03-27	15.6300	15.6300	14.6500	14.6500	-8.438%	23	314	+28.328%
2026-03-26	16.6500	16.6500	16.0000	16.0000	-4.192%	4	302	+17.500%
2026-03-25	16.7500	16.7500	16.7000	16.7000	-5.436%	6	302	+12.575%
2026-03-24	17.6600	17.6600	17.6600	17.6600	-8.734%	1	302	+6.455%
2026-03-23	19.2400	19.3500	19.2400	19.3500	+8.647%	5	303	-2.842%
2026-03-20	18.6500	18.7500	17.8100	17.8100	-11.172%	27	304	+5.559%
2026-03-19	20.0900	20.1000	20.0500	20.0500	+6.423%	20	308	-6.234%
2026-03-18	19.1000	19.6000	18.5600	18.8400	-19.659%	39	309	-0.212%
2026-03-12	22.4500	23.4500	22.4500	23.4500	+0.214%	6	318	-19.829%
2026-03-11	26.8000	27.0000	23.4000	23.4000	+17.000%	41	321	-19.658%
2026-03-10	20.0000	20.5500	20.0000	20.0000	-0.744%	4	342	-6.000%
2026-03-09	20.5800	20.5800	20.1500	20.1500	-8.741%	2	338	-6.700%
2026-03-05	22.0800	22.0800	22.0800	22.0800	+4.249%	2	337	-14.855%
2026-03-04	20.5500	21.1800	20.5500	21.1800	+14.116%	41	335	-11.237%
2026-03-03	18.5600	18.5600	18.5600	18.5600	+2.655%	5	296	+1.293%
2026-02-27	18.2500	18.2500	18.0800	18.0800	-8.917%	3	292	+3.982%
2026-02-26	19.8500	19.8500	19.8500	19.8500	-2.505%	2	289	-5.290%
2026-02-25	20.8200	20.8200	20.3600	20.3600	+8.877%	12	287	-7.662%
2026-02-24	18.3500	18.7000	18.3500	18.7000	+9.677%	4	287	+0.535%
2026-02-23	17.9000	17.9000	16.8000	17.0500	-13.364%	18	290	+10.264%
2026-02-20	21.5000	21.5000	19.6800	19.6800	-8.465%	5	283	-4.472%
2026-02-17	22.2800	22.2800	21.5000	21.5000	-9.588%	2	281	-12.558%
2026-02-13	24.2000	24.2000	23.7500	23.7800	+2.721%	5	276	-20.942%
2026-02-12	23.1500	23.1500	23.1500	23.1500	-3.179%	4	276	-18.790%
2026-02-11	23.3500	23.9100	23.3500	23.9100	-4.360%	12	276	-21.372%
2026-02-10	25.3600	26.0000	25.0000	25.0000	+2.459%	6	265	-24.800%
2026-02-09	22.6000	24.4000	22.6000	24.4000	+41.040%	22	262	-22.951%
2026-02-06	16.8000	17.4000	16.8000	17.3000	+4.976%	40	251	+8.671%
2026-02-05	18.0300	18.0300	16.4800	16.4800	-17.269%	40	229	+14.078%
2026-02-04	19.6900	19.9200	19.6900	19.9200	-11.624%	2	240	-5.622%
2026-02-03	22.9600	22.9600	21.3400	22.5400	-12.703%	7	241	-16.593%
2026-01-30	25.8200	25.8200	25.8200	25.8200	-7.621%	1	243	-27.188%
2026-01-29	27.5400	27.9500	26.2100	27.9500	-6.957%	14	242	-32.737%
2026-01-28	32.2500	32.2500	30.0000	30.0400	-2.150%	5	244	-37.417%
2026-01-27	30.7000	30.7000	30.7000	30.7000	-10.756%	1	243	-38.762%
2026-01-26	34.4000	34.4000	34.2000	34.4000	+18.213%	5	242	-45.349%
2026-01-23	29.1000	29.1000	29.1000	29.1000	-10.489%	2	242	-35.395%
2026-01-22	32.3500	32.5100	32.1000	32.5100	+6.590%	3	244	-42.172%
2026-01-21	31.2300	31.2300	29.0000	30.5000	-10.426%	31	242	-38.361%
2026-01-20	35.0800	35.5600	33.4800	34.0500	-10.864%	26	224	-44.787%
2026-01-16	38.2000	38.2000	38.2000	38.2000	-0.183%	1	203	-50.785%
2026-01-14	37.3500	38.2700	37.3500	38.2700	-11.719%	2	203	-50.875%
2026-01-13	42.6000	43.6500	42.6000	43.3500	-3.880%	12	203	-56.632%
2026-01-12	40.4300	45.3000	40.4300	45.1000	+8.570%	16	204	-58.315%
2026-01-09	41.0000	41.5400	41.0000	41.5400	+4.635%	6	192	-54.742%
2026-01-07	39.7000	39.7000	39.7000	39.7000	+3.385%	20	187	-52.645%
2026-01-06	38.2900	38.4000	38.2900	38.4000	-1.463%	2	187	-51.042%
2026-01-05	38.9700	38.9700	38.9700	38.9700	-2.453%	1	192	-51.758%
2025-12-31	39.8000	39.9500	39.7000	39.9500	-1.358%	8	192	-52.941%
2025-12-30	40.5000	40.5000	40.5000	40.5000	+1.504%	1	192	-53.580%
2025-12-23	39.9000	39.9000	39.9000	39.9000	-4.087%	8	192	-52.882%
2025-12-22	40.1700	41.6000	40.1700	41.6000	+3.792%	2	195	-54.808%
2025-12-19	38.0000	40.4500	38.0000	40.0800	+22.945%	10	195	-53.094%
2025-12-18	33.4300	34.5500	32.6000	32.6000	+3.002%	10	192	-42.331%
2025-12-17	33.3900	33.3900	31.6500	31.6500	-12.448%	12	193	-40.600%
2025-12-16	35.0000	36.4200	35.0000	36.1500	+0.724%	4	197	-47.994%
2025-12-15	34.9000	35.8900	34.9000	35.8900	-1.401%	7	197	-47.618%
2025-12-12	40.0000	40.0000	36.4000	36.4000	-11.800%	14	196	-48.352%
2025-12-11	38.7000	41.2700	37.7400	41.2700	-26.644%	25	188	-54.446%
2025-12-10	55.2000	56.2600	53.8000	56.2600	+2.291%	6	170	-66.584%
2025-12-09	55.0000	55.0000	55.0000	55.0000	-2.758%	5	166	-65.818%
2025-12-08	56.5600	56.5600	56.5600	56.5600	+8.769%	5	163	-66.761%
2025-12-05	52.0000	52.0000	52.0000	52.0000	+1.961%	5	161	-63.846%
2025-12-04	46.8900	51.0000	46.8900	51.0000	+13.839%	2	156	-63.137%
2025-12-03	44.8000	44.8000	44.8000	44.8000	+2.283%	4	155	-58.036%
2025-12-02	43.3500	43.8000	43.3500	43.8000	+1.155%	4	155	-57.078%
2025-12-01	43.9100	43.9100	43.3000	43.3000	-1.591%	4	156	-56.582%
2025-11-28	43.7400	44.0000	43.6000	44.0000	-5.983%	6	156	-57.273%
2025-11-26	47.1500	47.2200	46.1400	46.8000	+15.870%	10	150	-59.829%
2025-11-25	37.9500	41.5000	37.9500	40.3900	-5.631%	5	150	-53.454%
2025-11-24	43.5800	43.5800	42.8000	42.8000	+0.305%	18	151	-56.075%
2025-11-21	48.9000	48.9000	42.2200	42.6700	-21.273%	18	150	-55.941%
2025-11-20	57.6500	57.6500	52.4000	54.2000	-9.787%	10	154	-65.314%
2025-11-19	59.2800	60.0800	59.2800	60.0800	+6.904%	2	154	-68.708%
2025-11-18	53.5700	56.2000	53.2000	56.2000	+2.817%	12	154	-66.548%
2025-11-17	56.3000	56.3000	53.5000	54.6600	-6.484%	4	153	-65.606%
2025-11-14	51.1000	58.4500	51.1000	58.4500	+6.428%	10	150	-67.836%
2025-11-13	56.9400	56.9400	54.9200	54.9200	-7.527%	5	146	-65.768%
2025-11-12	62.9000	62.9000	59.3900	59.3900	-6.868%	3	145	-68.345%
2025-11-11	62.0500	64.9700	61.7100	63.7700	-4.821%	7	145	-70.519%
2025-11-10	68.3300	68.3300	67.0000	67.0000	+2.290%	12	142	-71.940%
2025-11-07	65.5000	65.5000	65.5000	65.5000	-1.696%	1	130	-71.298%
2025-11-06	68.0300	68.6000	66.6300	66.6300	-10.456%	18	131	-71.784%
2025-11-05	73.0000	74.4100	73.0000	74.4100	+2.776%	9	116	-74.735%
2025-11-04	73.1800	77.0000	72.4000	72.4000	-7.239%	8	110	-74.033%
2025-11-03	80.7500	80.8000	77.3500	78.0500	-4.257%	23	101	-75.913%
2025-10-31	81.5000	85.2000	80.8600	81.5200	+2.644%	72	101	-76.938%
2025-10-30	85.3400	85.3400	79.0000	79.4200	-11.756%	54	58	-76.328%
2025-10-29	91.0500	91.1000	90.0000	90.0000	-7.216%	4	31	-79.111%
2025-10-27	95.0000	97.0000	95.0000	97.0000	-0.676%	2	26	-80.619%
2025-10-24	97.6600	97.6600	97.6600	97.6600	+7.567%	2	26	-80.750%
2025-10-22	90.7900	90.7900	90.7900	90.7900	-3.085%	1	26	-79.293%
2025-10-21	93.6800	93.6800	93.6800	93.6800	+1.385%	1	25	-79.932%
2025-10-20	97.9000	97.9500	91.5000	92.4000	-10.265%	14	24	-79.654%
2025-10-17	106.6400	106.6400	102.9700	102.9700	-6.848%	4	14	-81.742%
2025-10-14	105.3000	110.5400	105.3000	110.5400	-4.625%	2	12	-82.993%
2025-10-13	108.6500	115.9000	108.6500	115.9000	+8.796%	3	11	-83.779%
2025-10-09	106.5300	106.5300	106.5300	106.5300	+8.871%	1	9	-82.352%
2025-10-08	97.8500	97.8500	97.8500	97.8500	+9.648%	1	9	-80.787%
2025-10-07	88.7900	89.2400	88.7900	89.2400	-9.859%	2	9	-78.933%
2025-10-03	99.0000	99.0000	99.0000	99.0000	+3.125%	1	8	-81.010%
2025-10-02	97.5000	97.5000	96.0000	96.0000	+6.183%	2	7	-80.417%
2025-09-30	89.3000	90.4100	88.6500	90.4100	-2.259%	4	7	-79.206%
2025-09-29	92.5000	92.5000	92.5000	92.5000	-2.816%	1	5	-79.676%
2025-09-26	97.7700	97.7700	95.1800	95.1800	-11.666%	3	5	-80.248%
2025-09-19	107.7000	107.7500	107.7000	107.7500	-1.147%	2	2	-82.552%
2025-09-16	109.0000	109.0000	109.0000	109.0000	+8.458%	1	2	-82.752%
2025-09-15	100.5000	100.5000	100.5000	100.5000	0.000%	1	1	-81.294%