Dark

ORCL20280121C290
ORCL Jan 21 2028 290.00 Call (ORCL280121C00290000)
option OPRA

EOD

Aug 27, 2026

16.20+1.124%(+0.18)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	15.2500	16.2000	15.2500	16.2000	+1.124%	6	632	0.000%
2026-08-21	15.9800	16.0200	15.9800	16.0200	+5.049%	50	633	+1.124%
2026-08-19	15.2500	15.2500	15.2500	15.2500	-22.980%	1	605	+6.230%
2026-08-13	20.6700	20.6800	19.0000	19.8000	+2.062%	6	605	-18.182%
2026-08-12	19.4000	19.4000	19.3500	19.4000	-1.272%	14	602	-16.495%
2026-08-10	19.6500	19.6500	19.6500	19.6500	+6.159%	1	609	-17.557%
2026-08-07	18.3000	18.6400	18.3000	18.5100	-1.016%	39	609	-12.480%
2026-08-05	18.7200	18.7200	18.7000	18.7000	-1.579%	41	608	-13.369%
2026-08-04	18.8200	19.0000	18.8200	19.0000	+8.139%	3	575	-14.737%
2026-08-03	15.0000	17.5700	15.0000	17.5700	+25.500%	10	574	-7.797%
2026-07-30	13.5000	14.0000	13.5000	14.0000	+27.273%	2	582	+15.714%
2026-07-28	11.0000	11.0000	11.0000	11.0000	-10.057%	1	584	+47.273%
2026-07-27	11.5600	12.2300	11.5600	12.2300	+5.159%	2	583	+32.461%
2026-07-24	11.6000	11.6500	11.6000	11.6300	-4.201%	4	581	+39.295%
2026-07-23	12.3400	12.3400	12.1400	12.1400	-9.874%	2	578	+33.443%
2026-07-21	13.1000	13.4700	13.1000	13.4700	+0.522%	2	578	+20.267%
2026-07-17	13.0000	13.5500	13.0000	13.4000	-5.300%	9	579	+20.896%
2026-07-15	14.0800	14.1500	14.0200	14.1500	+6.792%	14	580	+14.488%
2026-07-14	14.4500	14.4500	13.2500	13.2500	-11.784%	6	591	+22.264%
2026-07-13	15.5000	15.7000	14.9800	15.0200	-13.579%	9	591	+7.856%
2026-07-09	17.6500	17.6500	17.3800	17.3800	+10.000%	11	591	-6.789%
2026-07-08	15.6200	15.8000	15.6200	15.8000	-2.948%	5	597	+2.532%
2026-07-07	15.7400	16.2900	15.7400	16.2800	+3.103%	8	597	-0.491%
2026-07-02	16.3900	16.3900	15.7900	15.7900	-4.303%	6	590	+2.597%
2026-07-01	16.5000	16.5000	16.5000	16.5000	-7.095%	1	590	-1.818%
2026-06-30	19.0000	19.0000	17.6300	17.7600	-4.721%	6	589	-8.784%
2026-06-26	18.5600	18.6600	18.5600	18.6400	-12.282%	6	589	-13.090%
2026-06-24	20.4200	21.2500	20.4200	21.2500	-20.857%	6	589	-23.765%
2026-06-23	26.8500	26.8500	26.8500	26.8500	-12.312%	1	583	-39.665%
2026-06-18	30.6200	30.6200	30.6200	30.6200	-10.546%	17	600	-47.093%
2026-06-16	34.5000	34.5000	34.0000	34.2300	-3.496%	119	600	-52.673%
2026-06-15	35.4700	35.4700	35.4700	35.4700	+11.366%	1	578	-54.328%
2026-06-11	28.0000	31.8500	28.0000	31.8500	-22.317%	18	578	-49.137%
2026-06-10	42.9800	43.2200	41.0000	41.0000	-2.913%	21	589	-60.488%
2026-06-09	42.2300	42.2300	42.2300	42.2300	-11.542%	1	605	-61.639%
2026-06-08	47.7400	47.7400	47.7400	47.7400	-8.491%	1	606	-66.066%
2026-06-05	52.1700	52.1700	52.1700	52.1700	-13.769%	1	606	-68.948%
2026-06-04	60.3500	60.5000	60.3500	60.5000	-9.701%	10	606	-73.223%
2026-06-02	63.0000	68.5000	63.0000	67.0000	-5.367%	251	611	-75.821%
2026-06-01	56.4800	71.3900	56.4800	70.8000	+34.857%	65	653	-77.119%
2026-05-29	50.3500	52.5000	50.3500	52.5000	+69.246%	16	649	-69.143%
2026-05-27	30.9500	31.0200	30.8000	31.0200	-4.847%	27	651	-47.776%
2026-05-26	33.5000	33.7900	32.6000	32.6000	+0.773%	9	641	-50.307%
2026-05-22	32.3500	32.3500	32.3500	32.3500	0.000%	1	645	-49.923%
2026-05-21	32.3500	32.3500	32.3500	32.3500	+11.552%	1	645	-49.923%
2026-05-20	29.0000	29.0000	29.0000	29.0000	-2.192%	1	645	-44.138%
2026-05-18	29.6500	29.6500	29.6500	29.6500	-16.006%	2	642	-45.363%
2026-05-14	34.2200	36.3000	34.2200	35.3000	+12.420%	4	642	-54.108%
2026-05-13	31.4000	31.4000	31.4000	31.4000	-4.122%	1	641	-48.408%
2026-05-11	33.5400	33.5400	32.5100	32.7500	-4.658%	12	641	-50.534%
2026-05-08	34.4000	34.4000	34.2000	34.3500	-2.332%	77	640	-52.838%
2026-05-07	35.1700	35.1700	35.1700	35.1700	+8.650%	3	613	-53.938%
2026-05-06	32.2400	32.3700	32.2400	32.3700	+24.500%	11	613	-49.954%
2026-05-05	26.0000	26.0000	26.0000	26.0000	-1.887%	8	617	-37.692%
2026-05-04	26.5000	26.5000	26.5000	26.5000	+18.304%	1	617	-38.868%
2026-05-01	21.3500	22.4000	20.9000	22.4000	+10.891%	18	604	-27.679%
2026-04-28	20.3000	20.3000	20.2000	20.2000	-8.182%	2	604	-19.802%
2026-04-24	22.0000	22.0000	22.0000	22.0000	-13.793%	5	605	-26.364%
2026-04-23	25.6700	25.6700	25.5200	25.5200	-8.102%	3	600	-36.520%
2026-04-22	27.0000	28.2300	27.0000	27.7700	+7.427%	80	598	-41.664%
2026-04-21	25.8500	25.8500	25.8500	25.8500	+10.707%	60	598	-37.331%
2026-04-17	24.8500	25.0300	23.3500	23.3500	-0.891%	22	598	-30.621%
2026-04-16	23.0500	24.2000	23.0500	23.5600	+10.871%	6	619	-31.239%
2026-04-15	19.2000	21.3700	19.2000	21.2500	+11.257%	103	617	-23.765%
2026-04-14	19.9400	19.9400	18.3900	19.1000	+25.741%	9	617	-15.183%
2026-04-13	12.2500	15.1900	12.2500	15.1900	+38.091%	60	617	+6.649%
2026-04-10	11.0000	11.0000	10.6800	11.0000	+10.553%	10	622	+47.273%
2026-04-09	11.0000	11.0000	9.9500	9.9500	-18.376%	11	621	+62.814%
2026-04-08	13.4000	13.4000	12.0000	12.1900	+2.351%	6	617	+32.896%
2026-04-07	11.9100	11.9100	11.9100	11.9100	-4.720%	54	614	+36.020%
2026-04-06	12.5000	12.5000	12.5000	12.5000	+2.881%	2	560	+29.600%
2026-04-02	12.1500	12.1500	12.1500	12.1500	-4.706%	1	560	+33.333%
2026-04-01	13.1200	13.1200	12.7500	12.7500	+10.870%	8	560	+27.059%
2026-03-30	11.3300	11.5000	11.3300	11.5000	-1.709%	5	560	+40.870%
2026-03-27	11.8200	11.8200	11.7000	11.7000	-7.143%	2	561	+38.462%
2026-03-26	13.0800	13.0800	12.4800	12.6000	-3.077%	5	562	+28.571%
2026-03-25	13.0000	13.0000	13.0000	13.0000	-2.035%	10	560	+24.615%
2026-03-24	13.3000	13.3000	13.2700	13.2700	-12.177%	2	560	+22.080%
2026-03-23	15.0500	15.4800	15.0500	15.1100	+2.441%	78	561	+7.214%
2026-03-20	14.7700	14.8000	14.5000	14.7500	-8.838%	102	505	+9.831%
2026-03-19	16.0300	16.1800	15.6000	16.1800	+2.730%	47	553	+0.124%
2026-03-18	15.2700	15.7800	14.9800	15.7500	+0.127%	16	556	+2.857%
2026-03-17	15.8000	15.8000	15.7300	15.7300	-3.200%	23	556	+2.988%
2026-03-16	16.8700	16.8700	16.2500	16.2500	+1.563%	6	563	-0.308%
2026-03-13	16.5000	17.0000	16.0000	16.0000	-14.209%	6	562	+1.250%
2026-03-12	18.8500	18.8500	18.6500	18.6500	-2.865%	41	566	-13.137%
2026-03-11	21.8300	22.0000	19.2000	19.2000	+18.299%	49	566	-15.625%
2026-03-10	16.3700	16.5000	16.0500	16.2300	-1.157%	137	600	-0.185%
2026-03-09	16.5000	16.5000	16.4200	16.4200	-7.493%	2	561	-1.340%
2026-03-05	17.7500	17.7500	17.7500	17.7500	+4.106%	1	560	-8.732%
2026-03-04	17.0500	17.0500	17.0500	17.0500	+5.769%	3	559	-4.985%
2026-03-03	15.2900	16.1200	15.0300	16.1200	+1.066%	47	562	+0.496%
2026-03-02	15.7600	15.9500	15.7300	15.9500	-3.098%	24	559	+1.567%
2026-02-26	16.2500	16.5500	16.2500	16.4600	+1.292%	3	558	-1.580%
2026-02-25	16.2800	16.2800	16.2500	16.2500	+8.333%	26	544	-0.308%
2026-02-24	15.0000	15.0000	15.0000	15.0000	+9.890%	10	544	+8.000%
2026-02-23	13.6500	13.6500	13.6500	13.6500	-11.708%	1	534	+18.681%
2026-02-20	15.4600	15.4600	15.4600	15.4600	-14.491%	1	534	+4.787%
2026-02-18	17.1700	18.3000	17.1700	18.0800	+2.320%	60	534	-10.398%
2026-02-17	17.5400	17.6700	17.5400	17.6700	-4.486%	4	488	-8.319%
2026-02-12	18.5000	18.5000	18.5000	18.5000	-3.293%	1	488	-12.432%
2026-02-11	19.1300	19.1300	19.1300	19.1300	-10.607%	2	488	-15.316%
2026-02-10	21.4000	21.4000	21.4000	21.4000	+10.537%	2	490	-24.299%
2026-02-09	18.5500	19.3600	17.8300	19.3600	+39.783%	14	489	-16.322%
2026-02-06	13.6900	13.9000	13.6800	13.8500	+7.115%	10	491	+16.968%
2026-02-05	15.0000	15.0000	12.9300	12.9300	-18.679%	127	488	+25.290%
2026-02-04	16.5000	17.1100	15.2500	15.9000	-9.143%	45	378	+1.887%
2026-02-03	19.0000	19.5000	17.5000	17.5000	-13.580%	50	369	-7.429%
2026-02-02	22.0000	22.0000	20.2500	20.2500	-10.596%	8	370	-20.000%
2026-01-29	23.8500	23.8500	22.6500	22.6500	-11.176%	7	364	-28.477%
2026-01-28	25.5000	25.5000	24.5000	25.5000	+0.990%	5	357	-36.471%
2026-01-27	25.2500	25.2500	25.2500	25.2500	-10.556%	2	355	-35.842%
2026-01-26	28.2300	28.2300	28.2300	28.2300	+15.224%	10	353	-42.614%
2026-01-21	26.7500	26.7500	24.2500	24.5000	-10.420%	25	343	-33.878%
2026-01-20	29.6000	29.6000	27.3500	27.3500	-10.328%	53	339	-40.768%
2026-01-16	31.0000	31.0000	30.0000	30.5000	-3.633%	51	315	-46.885%
2026-01-15	32.9700	32.9700	31.6500	31.6500	-2.103%	3	315	-48.815%
2026-01-14	33.2700	33.2700	32.3300	32.3300	-7.231%	6	313	-49.892%
2026-01-12	34.8500	34.8500	34.8500	34.8500	-0.343%	3	314	-53.515%
2026-01-09	32.0000	34.9700	32.0000	34.9700	+17.231%	4	311	-53.675%
2026-01-08	29.8300	29.8300	29.8300	29.8300	-7.504%	2	309	-45.692%
2026-01-06	32.5000	32.5000	32.2000	32.2500	+0.311%	3	309	-49.767%
2026-01-05	33.3400	33.3400	32.1500	32.1500	-3.279%	17	292	-49.611%
2026-01-02	33.2400	33.2400	33.2400	33.2400	-0.717%	50	292	-51.264%
2025-12-31	33.0500	33.4800	33.0500	33.4800	-2.476%	3	312	-51.613%
2025-12-30	34.4200	34.4200	34.3300	34.3300	+3.000%	52	312	-52.811%
2025-12-29	32.4400	33.3300	32.4400	33.3300	-3.110%	11	268	-51.395%
2025-12-26	34.4000	34.4000	34.4000	34.4000	-0.578%	1	278	-52.907%
2025-12-24	34.5000	34.6000	34.5000	34.6000	+2.065%	51	330	-53.179%
2025-12-23	33.2400	33.9000	33.2400	33.9000	-3.419%	4	330	-52.212%
2025-12-22	36.6500	36.6500	34.7500	35.1000	+4.031%	6	331	-53.846%
2025-12-19	32.0000	33.7400	31.7500	33.7400	+21.062%	55	328	-51.986%
2025-12-18	27.8700	27.8700	27.8700	27.8700	+4.070%	1	327	-41.873%
2025-12-17	26.9900	26.9900	26.7800	26.7800	-11.995%	4	327	-39.507%
2025-12-16	29.9000	30.5000	29.9000	30.4300	+5.623%	18	327	-46.763%
2025-12-15	28.8100	28.8100	28.8100	28.8100	-7.423%	2	327	-43.770%
2025-12-12	31.8000	31.8000	29.7500	31.1200	-11.966%	6	329	-47.943%
2025-12-11	28.2000	35.3500	28.2000	35.3500	-24.304%	51	331	-54.173%
2025-12-10	46.0000	46.7000	46.0000	46.7000	-1.059%	6	315	-65.310%
2025-12-09	47.4300	47.5400	47.2000	47.2000	-0.924%	5	319	-65.678%
2025-12-08	47.2400	47.6700	47.2400	47.6400	+5.282%	5	321	-65.995%
2025-12-05	45.4000	45.4000	45.2500	45.2500	+14.586%	3	321	-64.199%
2025-12-03	36.7500	39.5000	36.7500	39.4900	+8.044%	12	318	-58.977%
2025-12-02	39.4000	39.4000	36.5500	36.5500	+1.023%	211	306	-55.677%
2025-11-28	36.1800	36.1800	36.1800	36.1800	+13.063%	1	495	-55.224%
2025-11-25	31.1400	32.0000	31.0000	32.0000	-7.246%	24	496	-49.375%
2025-11-24	34.5000	34.5000	34.5000	34.5000	-5.479%	1	499	-53.043%
2025-11-21	39.2500	39.2500	36.5000	36.5000	-18.436%	21	498	-55.616%
2025-11-20	52.3000	52.3000	44.7500	44.7500	-10.589%	7	498	-63.799%
2025-11-19	50.1000	50.2000	50.0000	50.0500	+10.951%	28	499	-67.632%
2025-11-18	45.1100	45.1100	45.1100	45.1100	-4.387%	1	495	-64.088%
2025-11-17	47.3000	47.3000	47.1800	47.1800	-4.821%	4	496	-65.663%
2025-11-14	47.9000	49.5700	47.9000	49.5700	+10.156%	8	496	-67.319%
2025-11-13	48.5800	48.5800	45.0000	45.0000	-10.750%	11	498	-64.000%
2025-11-12	52.7500	52.7500	50.2200	50.4200	-6.819%	42	494	-67.870%
2025-11-11	55.4900	55.5000	54.1100	54.1100	-3.702%	9	501	-70.061%
2025-11-10	58.7200	58.7200	56.1900	56.1900	+4.773%	29	501	-71.169%
2025-11-07	54.9000	54.9000	53.6000	53.6300	-9.409%	26	481	-69.793%
2025-11-06	60.0000	61.1500	59.2000	59.2000	-7.874%	104	473	-72.635%
2025-11-05	62.7200	64.2700	62.7200	64.2600	+1.404%	5	572	-74.790%
2025-11-04	63.3700	63.3700	63.3700	63.3700	-7.028%	1	572	-74.436%
2025-11-03	68.1600	68.1600	68.1600	68.1600	-3.797%	1	573	-76.232%
2025-10-31	72.3900	72.3900	69.8500	70.8500	-0.211%	51	573	-77.135%
2025-10-30	76.4000	76.4000	70.3000	71.0000	-11.361%	12	586	-77.183%
2025-10-29	80.0000	80.1000	80.0000	80.1000	-6.371%	2	582	-79.775%
2025-10-28	85.0000	85.7300	85.0000	85.5500	+2.825%	202	581	-81.064%
2025-10-27	83.0000	84.0200	83.0000	83.2000	-2.175%	13	391	-80.529%
2025-10-24	86.9000	86.9000	85.0500	85.0500	+2.842%	2	391	-80.952%
2025-10-23	78.0000	83.0000	78.0000	82.7000	+6.917%	7	391	-80.411%
2025-10-22	77.3100	77.7000	76.5000	77.3500	-2.704%	22	395	-79.056%
2025-10-21	78.9500	82.4000	78.9500	79.5000	-2.094%	11	373	-79.623%
2025-10-20	85.6000	85.6000	81.2000	81.2000	-10.906%	12	378	-80.049%
2025-10-17	96.0000	96.1500	89.9000	91.1400	-14.607%	73	373	-82.225%
2025-10-16	99.4000	106.7300	98.7500	106.7300	+5.799%	11	327	-84.822%
2025-10-15	99.0000	102.2500	99.0000	100.8800	+6.189%	4	321	-83.941%
2025-10-14	92.7000	98.3000	92.1100	95.0000	-8.124%	42	323	-82.947%
2025-10-13	97.7000	103.4000	97.7000	103.4000	+12.135%	18	304	-84.333%
2025-10-10	96.2000	96.2000	91.8300	92.2100	-1.538%	21	303	-82.431%
2025-10-09	92.0000	93.6500	92.0000	93.6500	+7.817%	14	301	-82.702%
2025-10-08	83.6800	86.8600	82.7600	86.8600	+4.903%	16	314	-81.349%
2025-10-07	86.3500	86.3500	75.8100	82.8000	-5.155%	38	310	-80.435%
2025-10-06	87.6500	88.0000	87.3000	87.3000	+4.551%	18	304	-81.443%
2025-10-03	85.1600	87.7300	83.5000	83.5000	-1.765%	3	291	-80.599%
2025-10-02	87.5000	87.5000	84.3000	85.0000	+0.118%	20	289	-80.941%
2025-10-01	77.5600	84.9000	77.5500	84.9000	+8.360%	151	282	-80.919%
2025-09-30	80.0000	80.0000	77.3000	78.3500	-0.823%	39	197	-79.324%
2025-09-29	81.0000	81.4200	79.0000	79.0000	-3.435%	4	177	-79.494%
2025-09-26	88.6500	88.6500	81.8100	81.8100	-6.822%	30	177	-80.198%
2025-09-25	92.4000	92.5000	86.5200	87.8000	-9.344%	54	165	-81.549%
2025-09-24	99.5000	99.5000	95.1500	96.8500	-6.606%	11	150	-83.273%
2025-09-23	107.4800	107.4800	103.7000	103.7000	-1.200%	2	144	-84.378%
2025-09-22	96.8600	105.5500	96.8600	104.9600	+12.921%	28	142	-84.566%
2025-09-19	89.1300	93.0500	89.1300	92.9500	+5.625%	61	152	-82.571%
2025-09-18	91.3200	91.3200	85.9500	88.0000	-3.222%	72	132	-81.591%
2025-09-17	89.8800	90.9300	87.8200	90.9300	-4.385%	72	73	-82.184%
2025-09-16	98.5200	98.5200	95.1000	95.1000	+6.435%	2	4	-82.965%
2025-09-15	89.3500	89.3500	89.3500	89.3500	0.000%	2	2	-81.869%