Dark

ORCL20280121C320
ORCL Jan 21 2028 320.00 Call (ORCL280121C00320000)
option OPRA

EOD

Aug 26, 2026

12.78+8.766%(+1.03)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	12.5000	12.8200	12.5000	12.7800	+8.766%	64	1,462	0.000%
2026-08-24	11.7500	11.7500	11.7500	11.7500	-15.101%	20	1,465	+8.766%
2026-08-17	13.8400	13.8400	13.8400	13.8400	-15.866%	21	1,465	-7.659%
2026-08-12	16.4500	16.4500	16.4500	16.4500	+14.634%	1	1,486	-22.310%
2026-08-11	16.4500	16.4500	14.3000	14.3500	-13.554%	32	1,487	-10.941%
2026-08-10	16.6000	16.6000	16.6000	16.6000	+6.206%	1	1,478	-23.012%
2026-08-07	15.6300	15.6300	15.6300	15.6300	-3.934%	6	1,478	-18.234%
2026-08-06	16.2700	16.2700	16.2700	16.2700	-1.394%	1	1,478	-21.451%
2026-08-04	15.9200	16.5000	15.9200	16.5000	+10.000%	3	1,478	-22.545%
2026-08-03	14.6000	15.0000	14.6000	15.0000	+33.929%	2	1,479	-14.800%
2026-07-30	10.8300	11.2000	10.8300	11.2000	+0.901%	3	1,479	+14.107%
2026-07-27	11.1000	11.1000	11.1000	11.1000	+20.130%	5	1,479	+15.135%
2026-07-24	9.3500	9.4000	9.2400	9.2400	-11.579%	4	1,484	+38.312%
2026-07-23	10.2500	10.5000	10.2500	10.4500	-8.734%	12	1,485	+22.297%
2026-07-22	11.4500	11.4500	11.4500	11.4500	+0.615%	2	1,486	+11.616%
2026-07-21	11.3400	11.3800	11.3400	11.3800	+6.455%	3	1,484	+12.302%
2026-07-20	10.6900	10.6900	10.6900	10.6900	+0.281%	10	1,482	+19.551%
2026-07-17	10.8000	11.2000	10.6600	10.6600	+3.797%	77	1,472	+19.887%
2026-07-16	10.9500	10.9500	10.2700	10.2700	-14.417%	3	1,423	+24.440%
2026-07-15	12.0000	12.2100	11.9700	12.0000	+4.348%	17	1,421	+6.500%
2026-07-14	11.2500	11.6500	11.2500	11.5000	-9.804%	16	1,409	+11.130%
2026-07-13	13.0500	13.7300	12.6500	12.7500	-10.085%	11	1,408	+0.235%
2026-07-10	14.5000	14.5000	14.1800	14.1800	-3.208%	120	1,409	-9.873%
2026-07-09	15.3000	15.3000	14.6500	14.6500	+9.492%	342	1,489	-12.765%
2026-07-08	14.4000	14.4000	13.1000	13.3800	-4.769%	29	1,320	-4.484%
2026-07-07	14.0500	14.0500	14.0500	14.0500	+3.309%	325	1,297	-9.039%
2026-07-02	13.7000	13.8000	13.6000	13.6000	-4.427%	66	1,095	-6.029%
2026-07-01	14.6500	14.6500	14.2300	14.2300	-4.240%	13	1,095	-10.190%
2026-06-30	15.1600	16.5000	14.8600	14.8600	-4.129%	27	1,093	-13.997%
2026-06-29	15.3500	15.6300	15.0900	15.5000	0.000%	38	1,095	-17.548%
2026-06-26	15.5000	15.5000	15.5000	15.5000	-2.516%	3	1,132	-17.548%
2026-06-25	16.5000	16.5000	15.9000	15.9000	-7.558%	2	1,132	-19.623%
2026-06-24	17.9100	17.9100	17.0000	17.2000	-14.000%	15	1,131	-25.698%
2026-06-23	20.0000	20.0000	20.0000	20.0000	-12.664%	5	1,122	-36.100%
2026-06-22	23.0500	23.0500	22.9000	22.9000	-17.921%	6	1,117	-44.192%
2026-06-17	27.3500	27.9000	27.3500	27.9000	-4.321%	3	1,119	-54.194%
2026-06-16	29.8900	29.8900	28.7500	29.1600	-0.816%	72	1,119	-56.173%
2026-06-15	29.9100	29.9100	29.4000	29.4000	+7.732%	31	1,311	-56.531%
2026-06-12	26.0700	27.2900	26.0000	27.2900	+2.325%	505	1,311	-53.170%
2026-06-11	25.1300	26.6700	24.0500	26.6700	-28.823%	126	1,311	-52.081%
2026-06-10	36.8000	37.7500	36.6900	37.4700	+0.726%	12	1,227	-65.893%
2026-06-09	36.9000	37.2000	36.9000	37.2000	-7.463%	3	1,226	-65.645%
2026-06-05	46.2400	46.2400	40.2000	40.2000	-18.952%	7	1,227	-68.209%
2026-06-04	50.4500	50.4500	49.6000	49.6000	-2.554%	2	1,227	-74.234%
2026-06-03	54.5300	54.5300	50.9000	50.9000	-12.991%	2	1,226	-74.892%
2026-06-02	60.0200	60.8000	56.1200	58.5000	-6.175%	55	1,225	-78.154%
2026-06-01	48.5000	64.9500	48.5000	62.3500	+34.086%	200	1,228	-79.503%
2026-05-29	40.0900	46.5000	40.0900	46.5000	+40.696%	71	1,244	-72.516%
2026-05-28	29.6000	33.0500	29.6000	33.0500	+26.531%	22	1,251	-61.331%
2026-05-27	26.5000	26.5000	25.4000	26.1200	-3.259%	32	1,248	-51.072%
2026-05-26	27.4500	27.4500	27.0000	27.0000	-3.503%	508	1,248	-52.667%
2026-05-22	27.9800	27.9800	27.9800	27.9800	+5.865%	10	831	-54.325%
2026-05-21	26.0200	26.4300	26.0200	26.4300	+11.897%	3	826	-51.646%
2026-05-20	23.0000	23.6200	23.0000	23.6200	+1.373%	6	826	-45.893%
2026-05-19	25.9500	25.9500	23.3000	23.3000	-6.237%	56	826	-45.150%
2026-05-18	24.8500	24.8500	24.8500	24.8500	-14.310%	1	826	-48.571%
2026-05-15	29.0000	29.0000	29.0000	29.0000	-0.172%	1	826	-55.931%
2026-05-14	30.0000	30.0900	29.0500	29.0500	+8.396%	25	826	-56.007%
2026-05-13	26.8200	26.8200	26.8000	26.8000	+13.319%	2	848	-52.313%
2026-05-12	24.0000	24.0000	22.8500	23.6500	-13.465%	7	848	-45.962%
2026-05-11	27.3300	27.3300	27.3300	27.3300	-3.768%	2	848	-53.238%
2026-05-07	29.0000	29.7500	28.3000	28.4000	+8.397%	29	853	-55.000%
2026-05-06	24.2800	26.2000	24.2800	26.2000	+17.700%	51	825	-51.221%
2026-05-05	21.6000	22.2600	21.6000	22.2600	+2.818%	2	870	-42.588%
2026-05-04	20.3800	22.0000	20.3800	21.6500	+17.408%	24	869	-40.970%
2026-05-01	18.4400	18.4400	18.4400	18.4400	+16.709%	1	847	-30.694%
2026-04-29	15.8000	15.8000	15.8000	15.8000	-2.409%	1	847	-19.114%
2026-04-28	15.5000	16.1900	15.5000	16.1900	-11.239%	52	847	-21.062%
2026-04-27	18.2400	18.2400	18.2400	18.2400	+3.051%	1	832	-29.934%
2026-04-24	18.0000	18.0000	17.7000	17.7000	-5.851%	2	833	-27.797%
2026-04-23	18.7500	19.8000	18.7500	18.8000	-16.146%	12	832	-32.021%
2026-04-22	22.9500	23.1500	22.4200	22.4200	+20.538%	11	821	-42.997%
2026-04-20	18.5000	18.6000	18.5000	18.6000	-2.105%	2	815	-31.290%
2026-04-17	20.1300	20.1300	19.0000	19.0000	+1.877%	3	816	-32.737%
2026-04-16	18.6500	19.0700	18.6500	18.6500	+8.304%	22	817	-31.475%
2026-04-15	17.2000	17.2200	17.2000	17.2200	+16.351%	3	817	-25.784%
2026-04-14	14.6000	14.8000	14.6000	14.8000	+53.368%	2	816	-13.649%
2026-04-13	9.6500	9.6500	9.6500	9.6500	+9.659%	1	817	+32.435%
2026-04-09	8.8000	8.8000	8.8000	8.8000	-7.853%	6	817	+45.227%
2026-04-08	9.5500	9.5500	9.5500	9.5500	-2.051%	1	818	+33.822%
2026-04-06	9.7500	9.7500	9.7500	9.7500	-2.010%	2	818	+31.077%
2026-04-02	10.0000	10.0000	9.9500	9.9500	-3.958%	12	822	+28.442%
2026-03-31	10.3600	10.3600	10.3600	10.3600	+13.224%	3	822	+23.359%
2026-03-30	9.2000	9.4300	8.9500	9.1500	-0.543%	44	822	+39.672%
2026-03-27	9.2500	9.2500	9.2000	9.2000	-6.122%	4	816	+38.913%
2026-03-26	10.0000	10.0000	9.8000	9.8000	-3.448%	7	814	+30.408%
2026-03-25	10.6000	10.6000	10.1500	10.1500	-15.063%	2	817	+25.911%
2026-03-24	11.9500	11.9500	11.9500	11.9500	+1.271%	4	815	+6.946%
2026-03-23	12.0000	12.2500	11.8000	11.8000	+0.941%	13	813	+8.305%
2026-03-20	11.7000	11.8000	11.6900	11.6900	-14.359%	18	821	+9.324%
2026-03-13	13.6500	13.6500	13.6500	13.6500	-9.061%	1	818	-6.374%
2026-03-12	15.0100	15.0100	15.0100	15.0100	-4.819%	7	818	-14.857%
2026-03-11	18.5000	18.5000	15.7700	15.7700	+14.275%	10	822	-18.960%
2026-03-09	13.8500	13.8500	13.8000	13.8000	-13.208%	2	821	-7.391%
2026-03-06	15.8900	15.9000	15.8900	15.9000	+8.237%	2	857	-19.623%
2026-03-05	14.7500	14.7500	14.6900	14.6900	+3.890%	2	859	-13.002%
2026-03-04	14.1400	14.1400	14.1400	14.1400	+13.301%	1	857	-9.618%
2026-03-03	12.4800	12.4800	12.4800	12.4800	+0.971%	2	857	+2.404%
2026-02-27	12.3500	12.3600	12.3500	12.3600	-10.435%	23	855	+3.398%
2026-02-26	13.8000	13.8000	13.8000	13.8000	+2.602%	10	878	-7.391%
2026-02-25	13.5000	13.5300	13.4500	13.4500	+11.157%	26	863	-4.981%
2026-02-24	11.5500	12.1000	11.5500	12.1000	+10.000%	3	863	+5.620%
2026-02-23	11.6000	11.6000	11.0000	11.0000	-15.319%	7	863	+16.182%
2026-02-20	13.3500	13.3700	12.9900	12.9900	-12.994%	3	863	-1.617%
2026-02-19	15.7000	15.7000	14.9300	14.9300	+1.015%	16	863	-14.401%
2026-02-18	14.4900	14.9500	14.4900	14.7800	+3.865%	91	858	-13.532%
2026-02-17	15.8500	15.8500	14.2300	14.2300	-13.600%	56	849	-10.190%
2026-02-13	16.4700	16.4700	16.4700	16.4700	+12.041%	1	842	-22.404%
2026-02-12	14.7000	14.7000	14.7000	14.7000	-5.769%	23	842	-13.061%
2026-02-11	16.0000	16.0000	15.6000	15.6000	-4.878%	11	842	-18.077%
2026-02-10	16.4000	16.4000	16.4000	16.4000	+4.994%	1	833	-22.073%
2026-02-09	12.6700	16.1000	12.6700	15.6200	+39.340%	31	833	-18.182%
2026-02-06	11.0200	11.4000	11.0200	11.2100	+9.902%	9	810	+14.005%
2026-02-05	11.5500	11.6500	10.2000	10.2000	-17.742%	41	809	+25.294%
2026-02-04	12.8700	12.9300	12.4000	12.4000	-14.659%	13	812	+3.065%
2026-02-03	15.4500	15.4500	14.4700	14.5300	-14.780%	20	813	-12.044%
2026-02-02	17.5100	17.6000	17.0000	17.0500	-1.159%	54	807	-25.044%
2026-01-30	17.2500	17.2500	17.2500	17.2500	-7.754%	1	805	-25.913%
2026-01-29	17.4800	18.7000	17.4800	18.7000	-20.426%	12	804	-31.658%
2026-01-26	23.5000	23.5000	23.5000	23.5000	+6.818%	1	800	-45.617%
2026-01-22	22.2500	22.2500	21.5000	22.0000	+3.529%	7	800	-41.909%
2026-01-21	22.4000	22.4000	19.9900	21.2500	-8.798%	17	795	-39.859%
2026-01-20	24.1500	24.1500	23.2500	23.3000	-14.808%	27	794	-45.150%
2026-01-16	26.5000	27.3500	26.5000	27.3500	+0.183%	3	791	-53.272%
2026-01-14	27.3000	27.3000	27.3000	27.3000	-13.744%	1	791	-53.187%
2026-01-13	32.1500	32.5500	31.6500	31.6500	+0.476%	9	792	-59.621%
2026-01-12	31.5000	31.5000	31.5000	31.5000	+23.191%	1	792	-59.429%
2026-01-08	24.8500	25.5700	24.8500	25.5700	-5.015%	8	792	-50.020%
2026-01-06	27.0000	27.0000	26.9000	26.9200	-5.111%	8	791	-52.526%
2025-12-31	28.1700	28.3700	28.1700	28.3700	-2.676%	27	813	-54.952%
2025-12-24	29.3000	29.3000	29.1500	29.1500	+3.004%	19	794	-56.158%
2025-12-23	28.5500	28.5500	28.2300	28.3000	-0.176%	45	794	-54.841%
2025-12-19	26.5600	28.4600	26.2200	28.3500	+24.016%	6	773	-54.921%
2025-12-18	24.1600	24.1600	21.7000	22.8600	+2.511%	4	773	-44.094%
2025-12-17	22.8500	22.8500	21.9400	22.3000	-12.959%	3	774	-42.691%
2025-12-16	26.0000	26.0000	25.1500	25.6200	+4.828%	7	772	-50.117%
2025-12-15	25.4200	25.6300	24.4400	24.4400	-6.180%	23	777	-47.709%
2025-12-12	27.3500	27.3500	25.1200	26.0500	-7.328%	26	759	-50.940%
2025-12-11	26.3500	28.1100	25.0900	28.1100	-31.573%	45	755	-54.536%
2025-12-10	40.6900	41.0800	39.4400	41.0800	-0.533%	9	745	-68.890%
2025-12-08	41.3000	41.3000	41.3000	41.3000	+14.025%	1	738	-69.056%
2025-12-04	34.0000	36.5500	34.0000	36.2200	+18.250%	135	738	-64.716%
2025-12-03	30.6300	30.6300	30.6300	30.6300	-0.358%	1	649	-58.276%
2025-12-02	34.1000	34.1000	30.7400	30.7400	-1.158%	27	649	-58.426%
2025-11-28	31.0000	31.1000	30.7900	31.1000	-7.852%	4	649	-58.907%
2025-11-26	33.7800	33.7800	33.7500	33.7500	+19.936%	2	647	-62.133%
2025-11-25	27.5700	29.0000	26.1500	28.1400	-7.373%	14	647	-54.584%
2025-11-24	31.2000	31.2000	30.3200	30.3800	-1.746%	18	639	-57.933%
2025-11-21	31.2900	31.7000	30.9200	30.9200	-17.875%	26	638	-58.668%
2025-11-20	37.6200	37.6500	37.6200	37.6500	-7.946%	20	635	-66.056%
2025-11-18	41.2000	41.2000	40.9000	40.9000	+1.087%	3	615	-68.753%
2025-11-17	41.5800	41.5800	40.4600	40.4600	-2.787%	13	617	-68.413%
2025-11-14	37.8500	43.8500	37.4600	41.6200	+6.718%	60	605	-69.294%
2025-11-13	40.3500	42.1000	38.2600	39.0000	-8.235%	15	624	-67.231%
2025-11-12	45.8200	45.8200	42.5000	42.5000	-13.880%	24	621	-69.929%
2025-11-10	50.0000	50.0500	48.7000	49.3500	+5.112%	22	617	-74.103%
2025-11-07	47.4500	47.6000	46.9500	46.9500	-5.723%	50	619	-72.780%
2025-11-06	50.5500	50.5500	49.8000	49.8000	-9.929%	2	591	-74.337%
2025-11-05	54.3200	55.2900	54.3200	55.2900	+4.124%	5	591	-76.886%
2025-11-04	54.5700	56.0000	53.1000	53.1000	-9.355%	41	590	-75.932%
2025-11-03	59.6500	60.7000	58.5800	58.5800	-5.210%	31	615	-78.184%
2025-10-31	64.1000	64.2000	61.8000	61.8000	+3.052%	21	615	-79.320%
2025-10-30	65.0000	65.2900	59.9700	59.9700	-14.815%	9	627	-78.689%
2025-10-29	69.3000	70.4000	69.3000	70.4000	-5.503%	13	628	-81.847%
2025-10-28	73.0700	74.5000	73.0700	74.5000	+2.055%	2	631	-82.846%
2025-10-27	73.4900	73.4900	73.0000	73.0000	-2.380%	7	634	-82.493%
2025-10-24	75.8900	75.8900	73.5000	74.7800	+1.136%	118	634	-82.910%
2025-10-23	73.9400	73.9400	73.9400	73.9400	+10.358%	3	573	-82.716%
2025-10-22	68.0800	68.0800	67.0000	67.0000	-5.780%	4	570	-80.925%
2025-10-21	69.1600	72.2000	69.1600	71.1100	-1.359%	58	567	-82.028%
2025-10-20	75.1000	75.1000	70.7500	72.0900	-10.280%	55	544	-82.272%
2025-10-17	84.6700	84.6700	79.8200	80.3500	-19.730%	8	490	-84.095%
2025-10-16	94.0000	100.1000	94.0000	100.1000	+14.570%	11	486	-87.233%
2025-10-15	87.5600	89.8000	87.3700	87.3700	+2.068%	6	497	-85.373%
2025-10-14	82.4000	85.6000	82.0000	85.6000	-2.003%	321	496	-85.070%
2025-10-13	85.3100	89.0000	85.3100	87.3500	+11.274%	4	218	-85.369%
2025-10-10	82.5000	86.2100	78.5000	78.5000	-4.140%	16	218	-83.720%
2025-10-09	81.8900	81.8900	81.8900	81.8900	+9.479%	1	232	-84.394%
2025-10-08	73.5000	75.0000	71.9700	74.8000	+4.106%	10	232	-82.914%
2025-10-07	74.3000	74.3000	66.6000	71.8500	-5.955%	15	229	-82.213%
2025-10-06	78.3500	78.3500	76.4000	76.4000	+5.846%	10	232	-83.272%
2025-10-03	74.5400	77.0000	72.0000	72.1800	-1.326%	20	235	-82.294%
2025-10-02	74.0000	74.0000	73.1500	73.1500	-0.840%	2	220	-82.529%
2025-10-01	69.2000	73.7700	69.2000	73.7700	+10.220%	10	220	-82.676%
2025-09-30	68.0000	68.0000	66.8600	66.9300	-4.180%	8	213	-80.905%
2025-09-29	69.2500	69.8500	69.2500	69.8500	-2.239%	2	217	-81.704%
2025-09-26	73.8700	73.8700	71.4500	71.4500	-6.601%	10	216	-82.113%
2025-09-25	76.8300	80.1000	75.8400	76.5000	-10.422%	6	216	-83.294%
2025-09-24	87.5000	87.5000	83.4500	85.4000	-7.022%	5	215	-85.035%
2025-09-23	92.1000	92.3000	88.3500	91.8500	-7.855%	263	213	-86.086%
2025-09-22	86.2500	99.6800	86.2500	99.6800	+21.561%	51	95	-87.179%
2025-09-19	79.5000	82.0000	79.5000	82.0000	+5.128%	15	60	-84.415%
2025-09-18	77.9000	78.0000	77.9000	78.0000	-1.726%	14	45	-83.615%
2025-09-17	78.9500	79.3700	78.9500	79.3700	-4.270%	6	31	-83.898%
2025-09-16	85.9900	91.0000	80.2000	82.9100	+7.119%	41	31	-84.586%
2025-09-15	78.6000	78.6000	77.4000	77.4000	0.000%	6	6	-83.488%