Dark

ORCL20280121C310
ORCL Jan 21 2028 310.00 Call (ORCL280121C00310000)
option OPRA

EOD

Aug 27, 2026

13.36-1.765%(-0.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	13.3500	13.3600	13.3500	13.3600	-1.765%	2	759	0.000%
2026-08-26	14.5000	14.5000	13.5000	13.6000	-1.734%	12	758	-1.765%
2026-08-21	13.8400	13.8400	13.8400	13.8400	+11.613%	20	751	-3.468%
2026-08-20	12.4000	12.4000	12.4000	12.4000	-21.120%	1	771	+7.742%
2026-08-14	15.7800	15.8900	15.6500	15.7200	-10.935%	88	770	-15.013%
2026-08-13	17.6500	17.6500	17.6500	17.6500	+0.570%	1	770	-24.306%
2026-08-10	17.5500	17.5500	17.5500	17.5500	+5.787%	1	770	-23.875%
2026-08-07	16.5900	16.5900	16.5900	16.5900	-0.659%	12	769	-19.470%
2026-08-06	16.7000	16.7000	16.7000	16.7000	-6.704%	1	769	-20.000%
2026-08-04	17.9000	17.9000	17.9000	17.9000	+43.200%	1	769	-25.363%
2026-07-31	13.2500	13.2500	12.1000	12.5000	+4.167%	13	770	+6.880%
2026-07-30	11.7500	12.0000	11.7500	12.0000	+22.574%	2	771	+11.333%
2026-07-28	9.7900	9.7900	9.7900	9.7900	-4.020%	1	773	+36.466%
2026-07-24	10.2000	10.2000	10.2000	10.2000	-12.821%	1	773	+30.980%
2026-07-21	11.7000	11.7000	11.7000	11.7000	+5.882%	1	773	+14.188%
2026-07-20	11.0500	11.0500	11.0500	11.0500	-9.426%	10	773	+20.905%
2026-07-17	12.2000	12.2000	12.2000	12.2000	+12.236%	10	773	+9.508%
2026-07-16	11.5000	11.5000	10.8700	10.8700	-10.535%	3	782	+22.907%
2026-07-14	12.1000	12.2500	12.1000	12.1500	-9.866%	27	781	+9.959%
2026-07-13	14.0000	14.0000	13.4500	13.4800	-8.610%	8	768	-0.890%
2026-07-10	15.0500	15.2000	14.7500	14.7500	-6.764%	7	767	-9.424%
2026-07-09	16.0000	16.0000	15.8200	15.8200	+8.356%	3	760	-15.550%
2026-07-08	14.2500	14.6000	14.2500	14.6000	+5.036%	8	761	-8.493%
2026-07-07	13.9000	13.9000	13.9000	13.9000	-8.190%	20	758	-3.885%
2026-07-06	15.1400	15.1400	15.1400	15.1400	+4.414%	1	758	-11.757%
2026-07-02	15.2300	15.2300	14.5000	14.5000	-11.043%	5	754	-7.862%
2026-06-29	16.3000	16.3000	16.3000	16.3000	-1.984%	1	754	-18.037%
2026-06-26	16.9300	16.9300	16.6300	16.6300	-7.508%	2	755	-19.663%
2026-06-24	17.9800	17.9800	17.9800	17.9800	-35.900%	2	754	-25.695%
2026-06-18	28.0600	28.0600	28.0500	28.0500	-1.579%	2	755	-52.371%
2026-06-17	28.5000	28.5000	28.5000	28.5000	-7.767%	1	755	-53.123%
2026-06-16	30.9000	30.9000	30.9000	30.9000	-4.097%	1	755	-56.764%
2026-06-15	32.9300	32.9300	32.2200	32.2200	+18.893%	3	751	-58.535%
2026-06-12	28.4000	28.4000	27.1000	27.1000	+2.652%	11	751	-50.701%
2026-06-11	26.4000	26.4000	26.4000	26.4000	-35.610%	2	751	-49.394%
2026-06-10	41.0000	41.0000	41.0000	41.0000	-5.421%	1	749	-67.415%
2026-06-08	42.8700	43.3500	42.8700	43.3500	-9.215%	5	748	-69.181%
2026-06-05	49.0000	49.0000	47.7500	47.7500	-10.964%	6	746	-72.021%
2026-06-03	53.6300	53.6300	53.6300	53.6300	-17.682%	1	746	-75.089%
2026-06-01	52.0000	66.0900	52.0000	65.1500	+37.331%	22	747	-79.493%
2026-05-29	45.8000	47.4400	45.7000	47.4400	+39.488%	22	761	-71.838%
2026-05-28	34.0100	34.0100	34.0100	34.0100	+23.898%	1	761	-60.717%
2026-05-27	27.4500	27.4500	27.4500	27.4500	-5.993%	26	761	-51.330%
2026-05-26	29.0000	29.2000	29.0000	29.2000	-2.276%	6	756	-54.247%
2026-05-22	29.8800	29.8800	29.8800	29.8800	+3.570%	5	759	-55.288%
2026-05-21	28.0000	28.8500	28.0000	28.8500	+13.583%	31	757	-53.692%
2026-05-19	25.0000	25.4000	25.0000	25.4000	-21.846%	6	757	-47.402%
2026-05-14	32.5000	32.5000	32.5000	32.5000	+13.955%	7	747	-58.892%
2026-05-13	28.1000	28.5200	28.1000	28.5200	+11.668%	17	754	-53.156%
2026-05-12	25.5400	25.5400	25.5400	25.5400	-12.234%	10	754	-47.690%
2026-05-11	30.0500	30.0500	29.0100	29.1000	-6.431%	8	754	-54.089%
2026-05-08	29.7100	31.1000	29.7100	31.1000	+0.355%	15	766	-57.042%
2026-05-07	31.6200	32.3700	30.9600	30.9900	+8.737%	72	779	-56.889%
2026-05-06	24.8300	29.1500	24.8300	28.5000	+12.648%	126	824	-53.123%
2026-05-05	24.1800	25.3000	24.1800	25.3000	+4.545%	2	760	-47.194%
2026-05-04	20.6000	24.2000	20.6000	24.2000	+20.698%	58	759	-44.793%
2026-05-01	20.3300	20.3300	20.0500	20.0500	+22.256%	5	739	-33.367%
2026-04-30	16.1000	16.5300	16.0000	16.4000	-1.205%	8	739	-18.537%
2026-04-29	16.0000	16.6200	16.0000	16.6000	-2.065%	3	736	-19.518%
2026-04-28	17.1500	17.5500	16.9500	16.9500	-13.520%	23	734	-21.180%
2026-04-27	19.5500	19.6000	19.4000	19.6000	+0.513%	5	732	-31.837%
2026-04-24	19.5000	19.5000	19.5000	19.5000	-5.888%	4	730	-31.487%
2026-04-23	20.7600	20.7600	20.7200	20.7200	-15.256%	2	727	-35.521%
2026-04-22	24.5000	24.5000	24.2800	24.4500	+25.578%	13	725	-45.358%
2026-04-17	21.0000	21.0000	19.4700	19.4700	-5.942%	31	725	-31.382%
2026-04-16	20.0000	20.7000	20.0000	20.7000	+11.590%	10	695	-35.459%
2026-04-15	18.8000	18.8000	18.0000	18.5500	+16.374%	6	693	-27.978%
2026-04-14	17.0000	17.0000	15.7500	15.9400	+38.009%	10	692	-16.186%
2026-04-13	10.1500	11.5500	10.1500	11.5500	+24.327%	2	689	+15.671%
2026-04-09	9.4400	9.4500	9.2000	9.2900	-14.927%	106	689	+43.811%
2026-04-08	10.9200	10.9200	10.9200	10.9200	+9.749%	1	735	+22.344%
2026-04-07	9.9500	9.9500	9.9500	9.9500	-9.215%	1	734	+34.271%
2026-04-02	10.9600	10.9600	10.9600	10.9600	-0.814%	2	735	+21.898%
2026-04-01	11.6700	11.7200	11.0500	11.0500	+0.913%	9	735	+20.905%
2026-03-31	10.9500	10.9500	10.9500	10.9500	+11.507%	1	729	+22.009%
2026-03-30	9.8200	9.8200	9.8200	9.8200	-0.607%	1	729	+36.049%
2026-03-27	9.7500	10.0500	9.7500	9.8800	-14.087%	49	728	+35.223%
2026-03-25	11.5000	11.5000	11.5000	11.5000	-13.858%	1	682	+16.174%
2026-03-23	13.2200	13.3500	12.4700	13.3500	+12.849%	65	681	+0.075%
2026-03-20	12.5000	12.5000	11.6900	11.8300	-9.279%	11	701	+12.933%
2026-03-18	12.7700	13.2000	12.7700	13.0400	-3.264%	11	693	+2.454%
2026-03-17	13.5000	13.5000	13.4800	13.4800	-3.714%	21	693	-0.890%
2026-03-16	14.6400	14.6400	14.0000	14.0000	-11.728%	4	672	-4.571%
2026-03-13	15.8600	15.8600	15.8600	15.8600	-2.400%	1	671	-15.763%
2026-03-11	19.3000	19.7000	16.2500	16.2500	+12.301%	108	672	-17.785%
2026-03-10	14.4700	14.4700	14.4700	14.4700	-0.207%	5	655	-7.671%
2026-03-09	14.5000	14.5000	14.5000	14.5000	-9.375%	11	655	-7.862%
2026-03-05	16.1500	16.1500	16.0000	16.0000	+5.125%	3	655	-16.500%
2026-03-04	15.0200	15.2200	15.0200	15.2200	+5.329%	2	656	-12.221%
2026-03-03	13.7500	14.5500	13.7500	14.4500	+13.780%	3	655	-7.543%
2026-02-27	13.3000	13.3000	12.7000	12.7000	-11.498%	12	656	+5.197%
2026-02-26	14.3500	14.3500	14.3500	14.3500	-5.902%	1	656	-6.899%
2026-02-25	15.2500	15.2500	15.2500	15.2500	+32.035%	2	653	-12.393%
2026-02-23	12.1300	12.1300	11.5500	11.5500	-16.727%	16	653	+15.671%
2026-02-20	13.8800	13.8800	13.8000	13.8700	-11.768%	31	651	-3.677%
2026-02-18	16.1000	16.1000	15.7200	15.7200	+2.211%	45	643	-15.013%
2026-02-17	15.2000	15.3800	15.2000	15.3800	-11.098%	25	642	-13.134%
2026-02-13	17.3000	17.3000	17.3000	17.3000	+9.494%	1	642	-22.775%
2026-02-12	15.8000	15.8000	15.8000	15.8000	-7.331%	23	642	-15.443%
2026-02-09	16.8000	17.0700	16.8000	17.0500	+41.376%	5	642	-21.642%
2026-02-06	12.1500	12.1500	11.8000	12.0600	+5.697%	154	642	+10.779%
2026-02-05	12.9000	12.9000	11.4100	11.4100	-16.958%	11	644	+17.090%
2026-02-04	14.5500	14.5500	13.7400	13.7400	-12.204%	2	645	-2.766%
2026-02-03	15.9100	16.3600	15.6500	15.6500	-13.056%	14	644	-14.633%
2026-02-02	18.0000	18.0000	18.0000	18.0000	-5.660%	1	640	-25.778%
2026-01-30	19.5600	19.5600	19.0800	19.0800	-3.734%	7	641	-29.979%
2026-01-29	19.0000	19.8200	19.0000	19.8200	-12.340%	5	645	-32.593%
2026-01-27	22.4700	22.6100	21.6700	22.6100	-8.867%	82	644	-40.911%
2026-01-26	25.0900	25.5300	24.8100	24.8100	+4.200%	13	563	-46.151%
2026-01-22	23.9000	23.9000	23.8100	23.8100	+10.028%	2	562	-43.889%
2026-01-21	23.1500	23.1500	21.6400	21.6400	-11.673%	9	561	-38.262%
2026-01-20	26.0000	26.0000	24.5000	24.5000	-14.694%	4	559	-45.469%
2026-01-16	27.1200	28.7200	27.1100	28.7200	-2.644%	3	557	-53.482%
2026-01-14	30.4000	30.6000	29.0000	29.5000	-8.385%	9	557	-54.712%
2026-01-13	32.6000	32.6000	32.2000	32.2000	-4.987%	334	550	-58.509%
2026-01-12	33.8600	33.8900	33.8600	33.8900	+8.275%	3	561	-60.578%
2026-01-09	31.3000	31.3000	31.3000	31.3000	+17.537%	2	561	-57.316%
2026-01-08	27.0000	27.0000	26.6300	26.6300	-6.856%	9	561	-49.831%
2026-01-06	28.5900	28.5900	28.5900	28.5900	-7.476%	2	561	-53.270%
2026-01-05	29.9500	30.9000	29.9500	30.9000	+1.980%	16	570	-56.764%
2026-01-02	30.3000	30.3000	30.3000	30.3000	+0.899%	4	570	-55.908%
2025-12-31	29.9100	30.0300	29.9100	30.0300	+0.502%	2	570	-55.511%
2025-12-29	29.8700	29.8800	29.8700	29.8800	-3.613%	7	570	-55.288%
2025-12-26	30.8000	31.0000	30.7500	31.0000	+0.486%	3	577	-56.903%
2025-12-24	30.9000	30.9000	30.8000	30.8500	+3.177%	22	556	-56.694%
2025-12-23	29.6000	30.1100	29.3000	29.9000	-6.122%	177	556	-55.318%
2025-12-22	31.8500	31.8500	31.8500	31.8500	+7.966%	3	402	-58.053%
2025-12-19	28.1500	29.5000	28.1500	29.5000	+22.254%	2	399	-54.712%
2025-12-18	25.4100	25.4100	24.0600	24.1300	+0.458%	8	399	-44.633%
2025-12-17	24.8300	24.9500	23.4500	24.0200	-10.373%	213	401	-44.380%
2025-12-16	26.8000	26.8000	26.8000	26.8000	-0.372%	1	197	-50.149%
2025-12-15	24.6500	26.9000	24.6500	26.9000	-4.745%	44	197	-50.335%
2025-12-12	29.9000	29.9000	27.9500	28.2400	-0.598%	25	185	-52.691%
2025-12-11	27.0000	29.8500	27.0000	28.4100	-33.884%	28	186	-52.974%
2025-12-10	42.7300	43.0700	42.7300	42.9700	+0.515%	6	177	-68.909%
2025-12-09	43.0000	43.0000	42.0000	42.7500	-1.042%	8	177	-68.749%
2025-12-08	44.0000	44.0000	42.9000	43.2000	+7.196%	7	174	-69.074%
2025-12-05	40.5500	40.8200	40.3000	40.3000	+5.497%	11	168	-66.849%
2025-12-04	35.6000	38.4100	35.6000	38.2000	+15.933%	127	175	-65.026%
2025-12-02	32.9500	32.9500	32.9500	32.9500	0.000%	2	120	-59.454%
2025-12-01	32.9500	32.9500	32.9500	32.9500	+15.009%	1	118	-59.454%
2025-11-25	28.6500	28.6500	28.6500	28.6500	-10.886%	1	117	-53.368%
2025-11-24	32.7500	32.7500	32.1500	32.1500	-2.635%	3	117	-58.445%
2025-11-21	32.7700	34.5000	32.7700	33.0200	-16.679%	13	118	-59.540%
2025-11-20	47.2900	47.5000	39.6300	39.6300	-8.051%	31	118	-66.288%
2025-11-19	43.1000	43.1000	43.1000	43.1000	+1.675%	10	109	-69.002%
2025-11-17	42.3900	42.3900	42.3900	42.3900	+5.711%	1	119	-68.483%
2025-11-14	40.1000	40.1000	40.1000	40.1000	-1.474%	1	119	-66.683%
2025-11-13	43.7100	43.7100	40.7000	40.7000	-12.941%	107	120	-67.174%
2025-11-12	46.7500	46.7500	46.7500	46.7500	-7.113%	1	192	-71.422%
2025-11-11	50.3300	50.3300	50.3300	50.3300	-5.038%	1	192	-73.455%
2025-11-10	55.5500	55.5500	53.0000	53.0000	+6.747%	5	192	-74.792%
2025-11-07	51.1600	51.1600	48.0000	49.6500	-10.282%	10	191	-73.092%
2025-11-06	55.0000	55.3400	53.6500	55.3400	-1.179%	5	188	-75.858%
2025-11-04	60.5000	60.5000	56.0000	56.0000	-10.400%	8	188	-76.143%
2025-11-03	64.5800	64.5800	62.5000	62.5000	-3.251%	11	179	-78.624%
2025-10-31	64.9000	67.2500	63.7000	64.6000	-1.087%	21	179	-79.319%
2025-10-30	63.5500	65.9000	63.5500	65.3100	-10.227%	11	177	-79.544%
2025-10-29	72.9000	72.9000	72.6500	72.7500	-4.740%	12	177	-81.636%
2025-10-28	76.3700	76.3700	76.3700	76.3700	-2.340%	2	174	-82.506%
2025-10-27	78.2000	78.2000	78.2000	78.2000	-0.344%	2	176	-82.916%
2025-10-24	78.4700	78.4700	78.4700	78.4700	+2.575%	1	176	-82.974%
2025-10-23	75.1500	76.5000	75.1500	76.5000	+1.864%	10	175	-82.536%
2025-10-21	75.3000	75.3000	75.1000	75.1000	+1.486%	6	169	-82.210%
2025-10-20	79.1100	79.1100	73.0000	74.0000	-11.377%	11	172	-81.946%
2025-10-17	92.7500	92.7500	83.5000	83.5000	-15.357%	108	170	-84.000%
2025-10-16	93.9500	104.0000	93.9500	98.6500	+4.980%	13	70	-86.457%
2025-10-13	93.1200	95.0000	92.0000	93.9700	+13.504%	11	72	-85.783%
2025-10-10	87.2500	90.0000	81.0500	82.7900	-2.760%	4	70	-83.863%
2025-10-09	84.1400	86.0000	83.9300	85.1400	+12.768%	24	71	-84.308%
2025-10-08	75.5000	75.5000	75.5000	75.5000	+0.080%	5	62	-82.305%
2025-10-07	69.2000	75.4400	69.2000	75.4400	-5.107%	2	67	-82.291%
2025-10-06	79.5000	79.5000	79.5000	79.5000	+4.399%	2	66	-83.195%
2025-10-03	78.0200	78.0200	74.7500	76.1500	+0.581%	17	66	-82.456%
2025-10-01	76.0000	76.0000	75.7100	75.7100	+2.588%	3	65	-82.354%
2025-09-29	73.3000	73.8000	72.0000	73.8000	-2.265%	5	63	-81.897%
2025-09-26	75.5100	75.5100	75.5100	75.5100	-7.746%	1	61	-82.307%
2025-09-25	81.8400	83.0000	80.2800	81.8500	-9.106%	32	60	-83.677%
2025-09-24	89.1000	91.0000	86.5000	90.0500	-5.121%	19	86	-85.164%
2025-09-23	99.7500	99.7500	93.1600	94.9100	-6.030%	38	84	-85.924%
2025-09-22	89.9500	101.8600	88.0000	101.0000	+13.483%	21	50	-86.772%
2025-09-19	84.0000	89.0000	83.6900	89.0000	+9.269%	15	32	-84.989%
2025-09-18	80.0000	81.4500	80.0000	81.4500	+0.061%	2	23	-83.597%
2025-09-17	86.6500	86.6500	81.4000	81.4000	-5.470%	9	21	-83.587%
2025-09-16	89.9900	94.5000	86.0000	86.1100	+6.322%	22	14	-84.485%
2025-09-15	80.9900	80.9900	80.9900	80.9900	0.000%	1	1	-83.504%