Dark

ORCL20280121C330
ORCL Jan 21 2028 330.00 Call (ORCL280121C00330000)
option OPRA

EOD

Aug 27, 2026

11.78-2.645%(-0.32)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	13.2000	13.2000	11.7400	11.7800	-2.645%	7	468	0.000%
2026-08-26	11.7000	12.1000	11.7000	12.1000	+7.080%	10	466	-2.645%
2026-08-25	11.4000	11.4000	11.3000	11.3000	-3.830%	3	463	+4.248%
2026-08-18	11.7500	11.7500	11.7500	11.7500	-12.182%	1	463	+0.255%
2026-08-14	13.3500	13.3800	13.3500	13.3800	-19.543%	2	462	-11.958%
2026-08-13	16.6300	16.6300	16.6300	16.6300	+6.739%	1	462	-29.164%
2026-08-12	15.5800	15.5800	15.5800	15.5800	-1.079%	3	463	-24.390%
2026-08-10	15.7500	15.7500	15.7500	15.7500	+5.000%	1	463	-25.206%
2026-08-05	15.0000	15.0000	15.0000	15.0000	-10.180%	1	462	-21.467%
2026-08-04	15.0500	16.7000	15.0500	16.7000	+11.333%	15	462	-29.461%
2026-08-03	13.2100	15.0000	13.2100	15.0000	+33.929%	11	452	-21.467%
2026-07-31	11.1000	11.2000	10.3500	11.2000	+24.444%	4	452	+5.179%
2026-07-29	9.0500	9.0500	9.0000	9.0000	-6.152%	2	448	+30.889%
2026-07-28	8.8000	9.5900	8.8000	9.5900	+0.524%	3	446	+22.836%
2026-07-24	10.0000	10.2300	9.5300	9.5400	-3.636%	28	444	+23.480%
2026-07-23	9.9000	9.9000	9.9000	9.9000	-1.980%	10	467	+18.990%
2026-07-17	9.6300	10.1000	9.6300	10.1000	-3.071%	2	467	+16.634%
2026-07-16	10.6700	10.6700	10.4200	10.4200	-8.916%	20	466	+13.052%
2026-07-14	11.6300	11.6300	10.9200	11.4400	-7.667%	26	456	+2.972%
2026-07-13	12.8000	12.8000	12.1100	12.3900	-12.438%	31	435	-4.923%
2026-07-09	14.1500	14.1500	14.1500	14.1500	+3.436%	2	425	-16.749%
2026-07-07	12.6900	13.6800	12.6900	13.6800	-5.655%	5	424	-13.889%
2026-07-06	14.5000	14.5000	14.5000	14.5000	+13.281%	1	421	-18.759%
2026-07-02	14.1000	14.1000	12.8000	12.8000	-4.691%	9	420	-7.969%
2026-07-01	14.5000	14.5000	13.4200	13.4300	-4.819%	16	420	-12.286%
2026-06-29	14.1100	14.1100	14.1100	14.1100	-2.690%	1	430	-16.513%
2026-06-26	14.6700	14.6700	14.5000	14.5000	-5.229%	3	429	-18.759%
2026-06-25	15.3000	15.3000	15.3000	15.3000	-19.474%	1	429	-23.007%
2026-06-23	19.0000	19.0000	19.0000	19.0000	-25.490%	2	429	-38.000%
2026-06-17	25.5000	25.5000	25.5000	25.5000	-7.441%	13	438	-53.804%
2026-06-16	29.5500	29.5500	27.5500	27.5500	-8.075%	4	438	-57.241%
2026-06-15	29.9700	29.9700	29.9700	29.9700	+20.847%	13	432	-60.694%
2026-06-12	24.8000	24.8000	24.8000	24.8000	-37.215%	4	432	-52.500%
2026-06-08	39.5000	39.5000	39.5000	39.5000	-3.470%	2	432	-70.177%
2026-06-05	41.5900	41.5900	40.1000	40.9200	-18.810%	6	432	-71.212%
2026-06-04	50.0000	50.4000	50.0000	50.4000	+1.921%	2	432	-76.627%
2026-06-03	49.6500	49.6500	48.0400	49.4500	-13.078%	12	432	-76.178%
2026-06-02	58.1300	58.1300	56.1700	56.8900	-6.184%	26	427	-79.293%
2026-06-01	50.1200	61.2500	50.1200	60.6400	+41.023%	35	410	-80.574%
2026-05-29	33.3200	43.0200	33.3200	43.0000	+34.796%	11	411	-72.605%
2026-05-28	31.1300	31.9000	31.1300	31.9000	+17.669%	3	411	-63.072%
2026-05-26	26.9400	27.1100	26.9400	27.1100	+4.069%	2	411	-56.547%
2026-05-22	27.0500	27.0500	26.0500	26.0500	+2.157%	11	411	-54.779%
2026-05-21	25.5000	25.5000	25.5000	25.5000	+12.137%	5	411	-53.804%
2026-05-19	22.7400	22.7400	22.7400	22.7400	-2.904%	1	411	-48.197%
2026-05-18	23.4200	23.4200	23.4200	23.4200	-13.738%	4	411	-49.701%
2026-05-15	25.9600	27.1500	25.9600	27.1500	+6.932%	3	411	-56.611%
2026-05-14	25.3900	25.3900	25.3900	25.3900	+2.173%	4	407	-53.604%
2026-05-13	25.0000	25.0000	24.8500	24.8500	-3.682%	23	407	-52.596%
2026-05-11	25.8100	25.8100	25.8000	25.8000	-6.859%	2	407	-54.341%
2026-05-08	27.7000	27.7000	27.7000	27.7000	+5.363%	1	407	-57.473%
2026-05-07	28.0000	28.1000	26.2900	26.2900	+25.190%	16	407	-55.192%
2026-05-05	20.7600	21.0500	20.7600	21.0000	+17.318%	53	404	-43.905%
2026-05-04	19.0500	19.0500	17.9000	17.9000	+21.110%	16	375	-34.190%
2026-04-29	14.7800	14.7800	14.7800	14.7800	-8.313%	1	369	-20.298%
2026-04-27	16.1200	16.1200	16.1200	16.1200	-4.048%	1	368	-26.923%
2026-04-24	16.8000	16.8000	16.8000	16.8000	-7.182%	1	369	-29.881%
2026-04-23	19.9500	19.9500	18.1000	18.1000	-7.653%	3	368	-34.917%
2026-04-21	20.0000	20.1000	19.5000	19.6000	+9.804%	13	361	-39.898%
2026-04-16	17.0000	18.4500	17.0000	17.8500	+61.538%	10	361	-34.006%
2026-04-13	9.5400	11.0600	9.5400	11.0500	+39.344%	4	359	+6.606%
2026-04-09	8.1000	8.1000	7.9300	7.9300	-7.791%	2	356	+48.550%
2026-04-08	8.6000	8.6000	8.6000	8.6000	-2.273%	1	356	+36.977%
2026-04-07	8.8000	8.8000	8.8000	8.8000	-1.895%	1	356	+33.864%
2026-03-31	8.9700	8.9700	8.9700	8.9700	+8.859%	3	356	+31.327%
2026-03-30	8.4000	8.4000	8.2400	8.2400	-5.287%	3	356	+42.961%
2026-03-27	8.5600	8.7000	8.5600	8.7000	-6.952%	18	357	+35.402%
2026-03-26	9.3300	9.3500	9.3300	9.3500	-1.058%	4	356	+25.989%
2026-03-25	9.5300	9.5300	9.4500	9.4500	-13.462%	4	355	+24.656%
2026-03-20	10.9000	10.9200	10.9000	10.9200	-7.536%	28	355	+7.875%
2026-03-17	11.8300	11.8300	11.8100	11.8100	-3.197%	4	329	-0.254%
2026-03-16	12.2000	12.2000	12.2000	12.2000	-0.732%	10	331	-3.443%
2026-03-13	12.2900	12.2900	12.2900	12.2900	-12.837%	1	331	-4.150%
2026-03-11	14.7500	14.8200	14.1000	14.1000	+11.551%	5	332	-16.454%
2026-03-10	12.6400	12.6400	12.6400	12.6400	-0.629%	1	332	-6.804%
2026-03-09	12.7200	12.7200	12.7200	12.7200	-13.763%	1	331	-7.390%
2026-03-06	14.8000	14.8000	14.7500	14.7500	+31.696%	21	352	-20.136%
2026-02-27	11.2000	11.2000	11.2000	11.2000	+8.527%	1	337	+5.179%
2026-02-23	10.3800	10.3800	10.3200	10.3200	-17.241%	7	336	+14.147%
2026-02-20	12.4500	12.4700	12.4500	12.4700	-7.766%	2	336	-5.533%
2026-02-18	13.5200	13.5200	13.5200	13.5200	-10.641%	6	334	-12.870%
2026-02-13	15.1300	15.1300	15.1300	15.1300	+7.687%	1	330	-22.141%
2026-02-12	14.0500	14.0500	14.0500	14.0500	-3.103%	4	330	-16.157%
2026-02-09	14.5900	15.2500	14.5000	14.5000	+44.711%	52	330	-18.759%
2026-02-05	10.3300	10.3300	10.0200	10.0200	-17.053%	5	353	+17.565%
2026-02-04	11.6500	12.1000	11.6500	12.0800	-10.319%	6	354	-2.483%
2026-02-03	13.5600	14.2200	13.4700	13.4700	-21.366%	19	356	-12.546%
2026-02-02	17.1300	17.1300	17.1300	17.1300	-0.983%	1	359	-31.232%
2026-01-30	17.3900	17.3900	17.3000	17.3000	+1.705%	8	359	-31.908%
2026-01-29	16.5100	17.0100	16.3300	17.0100	-20.141%	54	354	-30.747%
2026-01-28	21.3000	21.3000	21.3000	21.3000	+5.970%	1	343	-44.695%
2026-01-27	20.2000	20.2000	19.4300	20.1000	-12.112%	35	344	-41.393%
2026-01-26	22.8700	22.8700	22.8700	22.8700	+9.688%	1	320	-48.491%
2026-01-22	21.0500	21.0500	20.8500	20.8500	+5.838%	2	320	-43.501%
2026-01-21	20.7700	20.7700	19.6000	19.7000	-11.580%	51	319	-40.203%
2026-01-20	22.2800	22.2800	22.2800	22.2800	-12.969%	22	270	-47.127%
2026-01-16	25.6000	25.6000	25.6000	25.6000	-2.476%	1	249	-53.984%
2026-01-15	27.0000	27.0000	26.2500	26.2500	-7.895%	24	249	-55.124%
2026-01-13	28.5500	28.5500	28.5000	28.5000	-6.557%	4	251	-58.667%
2026-01-12	27.2100	30.5500	27.2100	30.5000	+29.787%	14	251	-61.377%
2026-01-08	23.5000	23.5000	23.5000	23.5000	-10.031%	1	252	-49.872%
2026-01-07	26.1200	26.1200	26.1200	26.1200	+1.634%	50	252	-54.900%
2026-01-05	25.6500	25.8000	25.6500	25.7000	-4.815%	112	210	-54.163%
2026-01-02	26.6900	27.0000	26.6900	27.0000	0.000%	51	210	-56.370%
2025-12-30	27.0000	27.0000	27.0000	27.0000	-0.552%	1	207	-56.370%
2025-12-26	27.1500	27.1500	27.1500	27.1500	-1.273%	20	207	-56.611%
2025-12-24	27.2500	27.5000	27.2500	27.5000	+5.769%	4	226	-57.164%
2025-12-19	25.0300	26.0000	25.0300	26.0000	+19.816%	4	226	-54.692%
2025-12-18	22.3100	22.4100	21.7000	21.7000	+3.235%	71	223	-45.714%
2025-12-17	21.7000	21.7000	21.0200	21.0200	-13.140%	3	163	-43.958%
2025-12-16	23.9500	24.2000	23.8000	24.2000	+0.249%	13	162	-51.322%
2025-12-15	24.0200	24.1500	23.8500	24.1400	-5.073%	33	166	-51.201%
2025-12-12	25.4500	27.0000	25.1500	25.4300	-10.363%	20	166	-53.677%
2025-12-11	24.7300	28.6300	24.7300	28.3700	-28.177%	46	166	-58.477%
2025-12-10	38.8800	39.5000	38.3000	39.5000	+3.295%	14	177	-70.177%
2025-12-08	38.2400	38.2400	38.2400	38.2400	+10.712%	1	177	-69.195%
2025-12-04	32.5000	34.5400	31.7500	34.5400	+11.061%	7	177	-65.895%
2025-12-03	30.5000	31.1000	30.5000	31.1000	+6.873%	9	178	-62.122%
2025-12-02	30.0000	30.0000	29.1000	29.1000	-2.838%	3	180	-59.519%
2025-12-01	29.5000	29.9500	29.5000	29.9500	+0.706%	6	177	-60.668%
2025-11-28	29.7400	29.7400	29.7400	29.7400	-4.373%	1	181	-60.390%
2025-11-26	31.2000	31.2000	31.0000	31.1000	+7.986%	4	181	-62.122%
2025-11-24	30.0000	30.0000	28.8000	28.8000	-0.690%	3	181	-59.097%
2025-11-21	30.1800	30.1800	29.0000	29.0000	-18.425%	4	179	-59.379%
2025-11-20	37.5500	37.5500	35.5500	35.5500	-13.293%	3	180	-66.864%
2025-11-19	40.9800	41.0000	40.9800	41.0000	+3.145%	3	180	-71.268%
2025-11-18	38.9000	39.7500	38.9000	39.7500	+0.277%	27	179	-70.365%
2025-11-14	35.6000	40.0000	35.6000	39.6400	+6.875%	5	177	-70.283%
2025-11-13	39.5400	39.5400	37.0900	37.0900	-10.041%	13	178	-68.239%
2025-11-12	41.2300	41.2300	41.2300	41.2300	-3.578%	4	169	-71.429%
2025-11-11	42.7500	42.7600	42.7500	42.7600	-3.889%	2	165	-72.451%
2025-11-07	46.7800	46.7800	44.4900	44.4900	-8.457%	4	165	-73.522%
2025-11-06	47.7100	48.6000	47.7100	48.6000	-5.777%	4	166	-75.761%
2025-11-05	51.6000	51.6000	51.5800	51.5800	+1.356%	2	166	-77.162%
2025-11-04	53.6500	54.8500	50.8900	50.8900	-9.929%	30	166	-76.852%
2025-11-03	58.3500	58.3500	56.5000	56.5000	-4.480%	4	147	-79.150%
2025-10-31	60.0000	60.0000	58.3500	59.1500	+1.025%	68	147	-80.085%
2025-10-30	62.3600	62.3600	58.2000	58.5500	-13.272%	16	107	-79.880%
2025-10-29	65.0000	67.5100	65.0000	67.5100	-5.355%	14	94	-82.551%
2025-10-28	70.5000	71.9000	69.8500	71.3300	+3.572%	11	92	-83.485%
2025-10-27	68.8700	68.8700	68.8700	68.8700	-2.284%	1	92	-82.895%
2025-10-23	70.4800	70.4800	70.4800	70.4800	+8.431%	1	92	-83.286%
2025-10-22	65.8000	65.8000	64.4000	65.0000	-3.846%	5	92	-81.877%
2025-10-21	68.9700	68.9700	67.6000	67.6000	+0.446%	6	90	-82.574%
2025-10-20	71.5000	71.5000	67.3000	67.3000	-13.240%	11	89	-82.496%
2025-10-17	77.9100	77.9100	77.5700	77.5700	-8.418%	3	83	-84.814%
2025-10-15	84.7000	84.7000	84.7000	84.7000	+3.419%	2	86	-86.092%
2025-10-14	78.3500	81.9000	78.3500	81.9000	+5.814%	2	85	-85.617%
2025-10-10	78.7000	78.7000	77.4000	77.4000	-1.652%	2	85	-84.780%
2025-10-09	75.5000	78.7000	75.5000	78.7000	+10.534%	12	85	-85.032%
2025-10-08	69.0000	71.2000	69.0000	71.2000	-2.466%	2	93	-83.455%
2025-10-06	73.0000	73.0000	73.0000	73.0000	+3.326%	1	92	-83.863%
2025-10-02	73.7000	74.0000	69.5000	70.6500	+10.391%	7	91	-83.326%
2025-09-30	63.0000	64.0000	63.0000	64.0000	-2.379%	2	87	-81.594%
2025-09-29	68.0000	68.0000	65.5600	65.5600	-6.968%	4	86	-82.032%
2025-09-26	71.4500	72.0500	70.4700	70.4700	-9.071%	23	86	-83.284%
2025-09-25	78.8500	78.8500	76.7000	77.5000	-4.084%	28	75	-84.800%
2025-09-24	84.6200	84.6200	80.8000	80.8000	-8.701%	3	67	-85.421%
2025-09-23	88.0000	88.5000	87.0000	88.5000	-8.669%	7	65	-86.689%
2025-09-22	91.2400	96.9000	91.2400	96.9000	+26.799%	33	58	-87.843%
2025-09-19	76.4200	76.4200	76.4200	76.4200	+1.555%	3	43	-84.585%
2025-09-18	75.1000	75.2500	75.1000	75.2500	+2.145%	2	43	-84.346%
2025-09-17	74.3000	74.3000	73.6700	73.6700	-5.551%	11	42	-84.010%
2025-09-16	78.2000	78.3100	77.8000	78.0000	+6.050%	30	31	-84.897%
2025-09-15	74.1900	74.1900	72.0700	73.5500	0.000%	21	19	-83.984%