Dark

ORCL20280121C340
ORCL Jan 21 2028 340.00 Call (ORCL280121C00340000)
option OPRA

EOD

Aug 27, 2026

11.99+5.639%(+0.64)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	11.5000	11.9900	11.1500	11.9900	+5.639%	7	648	0.000%
2026-08-26	11.3000	11.3500	11.1500	11.3500	+8.612%	46	650	+5.639%
2026-08-24	10.4500	10.4500	10.4500	10.4500	-6.946%	20	671	+14.737%
2026-08-21	11.2300	11.2300	11.2300	11.2300	-28.834%	1	651	+6.768%
2026-08-13	15.7800	15.7800	15.7800	15.7800	+5.411%	1	650	-24.018%
2026-08-10	14.9700	15.2500	14.9500	14.9700	+1.560%	11	651	-19.906%
2026-08-06	14.7400	14.7400	14.7400	14.7400	-2.060%	1	641	-18.657%
2026-08-04	15.0500	15.0500	15.0500	15.0500	+14.449%	4	641	-20.332%
2026-08-03	13.1500	13.1500	13.1500	13.1500	+41.398%	2	637	-8.821%
2026-07-23	9.3000	9.3000	9.3000	9.3000	-7.921%	4	637	+28.925%
2026-07-21	10.2000	10.2000	10.1000	10.1000	+6.878%	3	638	+18.713%
2026-07-20	9.0500	9.4500	9.0000	9.4500	-1.151%	45	637	+26.878%
2026-07-16	9.8900	9.9100	9.5600	9.5600	-8.517%	4	653	+25.418%
2026-07-14	11.0500	11.0500	10.4400	10.4500	-13.921%	50	652	+14.737%
2026-07-13	12.1400	12.1400	12.1400	12.1400	-9.941%	1	650	-1.236%
2026-07-09	14.0000	14.0000	13.4400	13.4800	+15.214%	5	649	-11.053%
2026-07-08	12.0000	12.0000	11.7000	11.7000	-9.302%	5	646	+2.479%
2026-07-07	13.2900	13.2900	11.9500	12.9000	-2.421%	157	644	-7.054%
2026-07-06	13.2200	13.2200	13.2200	13.2200	+1.692%	1	612	-9.304%
2026-07-01	13.0100	13.0100	13.0000	13.0000	-7.143%	4	613	-7.769%
2026-06-26	14.0000	14.6800	14.0000	14.0000	-10.083%	5	611	-14.357%
2026-06-24	17.1200	17.1200	15.5700	15.5700	-21.916%	5	608	-22.993%
2026-06-23	20.0000	20.0000	19.9400	19.9400	-4.821%	2	609	-39.870%
2026-06-22	21.8500	21.8500	20.9500	20.9500	-8.114%	31	610	-42.768%
2026-06-18	22.8000	22.8000	22.8000	22.8000	-11.111%	30	578	-47.412%
2026-06-17	25.5300	25.6500	25.5300	25.6500	-6.998%	3	578	-53.255%
2026-06-16	28.7000	28.7000	27.5800	27.5800	+22.035%	10	578	-56.526%
2026-06-11	22.9000	22.9500	22.4500	22.6000	-30.311%	9	578	-46.947%
2026-06-09	32.4300	32.4300	32.4300	32.4300	-14.927%	1	574	-63.028%
2026-06-08	38.9500	38.9500	36.5000	38.1200	-1.955%	5	573	-68.547%
2026-06-05	40.5500	40.5500	38.8800	38.8800	-22.964%	6	571	-69.162%
2026-06-04	50.6700	50.6700	50.4700	50.4700	+9.956%	2	575	-76.243%
2026-06-03	47.7900	47.7900	45.9000	45.9000	-15.780%	7	575	-73.878%
2026-06-02	57.5000	57.5000	52.8000	54.5000	-6.598%	42	576	-78.000%
2026-06-01	48.0000	59.1500	48.0000	58.3500	+72.633%	35	543	-79.452%
2026-05-29	33.8000	33.8000	33.8000	33.8000	+11.662%	1	535	-64.527%
2026-05-28	30.2700	30.2700	30.2700	30.2700	+24.057%	1	536	-60.390%
2026-05-26	25.1000	25.1000	24.4000	24.4000	-3.059%	14	535	-50.861%
2026-05-22	25.0500	25.1700	25.0500	25.1700	+10.201%	2	533	-52.364%
2026-05-18	22.8400	22.8400	22.8400	22.8400	-5.620%	2	533	-47.504%
2026-05-13	23.9000	24.2000	23.9000	24.2000	+15.403%	2	534	-50.455%
2026-05-12	21.2500	21.2500	20.7000	20.9700	-20.748%	12	524	-42.823%
2026-05-08	25.0900	26.4600	25.0900	26.4600	+5.376%	13	524	-54.686%
2026-05-07	25.1100	25.1100	25.1100	25.1100	+4.625%	1	513	-52.250%
2026-05-06	21.4300	24.0000	21.4300	24.0000	+20.000%	12	513	-50.042%
2026-05-05	20.8000	20.8000	20.0000	20.0000	+2.564%	20	503	-40.050%
2026-05-04	19.5000	19.5000	19.5000	19.5000	+32.743%	30	483	-38.513%
2026-05-01	14.6900	14.6900	14.6900	14.6900	-2.522%	1	514	-18.380%
2026-04-27	15.0700	15.0700	15.0700	15.0700	-7.376%	1	514	-20.438%
2026-04-17	16.2700	16.2700	16.2700	16.2700	-2.866%	1	514	-26.306%
2026-04-16	17.1500	17.1500	16.7500	16.7500	+28.846%	2	515	-28.418%
2026-04-14	13.0000	13.0000	13.0000	13.0000	+27.827%	1	515	-7.769%
2026-04-13	8.4500	10.2300	8.1500	10.1700	+49.559%	33	514	+17.896%
2026-04-09	7.4500	7.5000	6.8000	6.8000	-17.073%	17	513	+76.324%
2026-04-08	8.2000	8.2000	8.2000	8.2000	-1.679%	2	508	+46.220%
2026-04-07	8.3000	8.3400	8.3000	8.3400	-2.456%	4	506	+43.765%
2026-04-02	8.5500	8.6000	8.5500	8.5500	-2.286%	36	498	+40.234%
2026-04-01	8.7500	8.7500	8.7500	8.7500	+11.182%	1	498	+37.029%
2026-03-27	7.8700	7.8700	7.8700	7.8700	-12.458%	17	497	+52.351%
2026-03-25	8.9900	8.9900	8.9900	8.9900	-4.666%	1	497	+33.370%
2026-03-24	9.4300	9.4300	9.4300	9.4300	-32.643%	10	498	+27.147%
2026-03-11	14.0000	14.0000	14.0000	14.0000	+20.378%	20	488	-14.357%
2026-03-10	11.6300	11.6300	11.6300	11.6300	-15.847%	1	497	+3.095%
2026-03-06	13.8200	13.8200	13.8200	13.8200	+16.526%	2	498	-13.242%
2026-02-25	11.8600	11.8600	11.8600	11.8600	+23.285%	2	494	+1.096%
2026-02-23	9.7000	9.7000	9.6200	9.6200	-25.772%	3	494	+24.636%
2026-02-18	12.9200	12.9600	12.9200	12.9600	-8.539%	2	493	-7.485%
2026-02-13	14.1700	14.1700	14.1700	14.1700	+1.942%	1	491	-15.385%
2026-02-12	13.9000	13.9000	13.9000	13.9000	+2.206%	1	491	-13.741%
2026-02-09	13.0000	14.0000	12.9500	13.6000	+43.158%	15	491	-11.838%
2026-02-06	9.7500	9.7500	9.5000	9.5000	-3.553%	12	483	+26.211%
2026-02-05	10.7900	10.7900	9.8500	9.8500	-15.305%	19	484	+21.726%
2026-02-04	11.6300	11.6300	11.6300	11.6300	-12.094%	2	483	+3.095%
2026-02-03	13.3500	13.3500	12.4200	13.2300	-12.384%	13	481	-9.373%
2026-02-02	16.1000	16.6900	15.0500	15.1000	-9.797%	17	483	-20.596%
2026-01-30	16.2500	16.7400	16.2500	16.7400	+4.429%	3	483	-28.375%
2026-01-29	17.3800	17.3800	15.7200	16.0300	-13.817%	80	484	-25.203%
2026-01-28	18.6000	18.6000	18.6000	18.6000	+3.333%	1	404	-35.538%
2026-01-27	19.8000	20.0000	18.0000	18.0000	-16.859%	6	404	-33.389%
2026-01-26	21.6500	21.6500	21.6500	21.6500	+8.467%	1	401	-44.619%
2026-01-23	19.9600	19.9600	19.9600	19.9600	+0.050%	10	400	-39.930%
2026-01-22	19.9500	19.9500	19.9500	19.9500	+8.897%	10	400	-39.900%
2026-01-21	18.3200	18.3200	18.3200	18.3200	-13.010%	2	390	-34.552%
2026-01-20	21.0600	21.0600	21.0600	21.0600	-12.867%	21	389	-43.067%
2026-01-16	24.1700	24.1700	24.1700	24.1700	-15.193%	5	387	-50.393%
2026-01-12	25.7100	28.5000	25.7100	28.5000	+18.750%	9	387	-57.930%
2026-01-06	24.0000	24.0000	24.0000	24.0000	-4.459%	2	395	-50.042%
2026-01-05	26.3800	26.3800	25.1200	25.1200	-3.385%	30	372	-52.269%
2025-12-30	25.9000	26.1500	25.8500	26.0000	+3.175%	13	372	-53.885%
2025-12-29	25.2000	25.2000	25.2000	25.2000	-4.183%	2	377	-52.421%
2025-12-24	26.3900	26.3900	26.3000	26.3000	-2.412%	2	379	-54.411%
2025-12-22	26.9500	26.9500	26.9500	26.9500	+4.134%	2	379	-55.510%
2025-12-19	25.8400	25.8800	25.6800	25.8800	+22.596%	12	378	-53.671%
2025-12-18	21.1100	21.1100	21.1100	21.1100	+7.430%	50	378	-43.202%
2025-12-17	21.0000	21.0000	19.6500	19.6500	-12.667%	57	328	-38.982%
2025-12-15	22.2500	22.5000	21.8300	22.5000	-6.678%	13	286	-46.711%
2025-12-12	24.1500	24.7000	23.9500	24.1100	-9.190%	29	284	-50.270%
2025-12-11	22.9800	26.5500	22.9800	26.5500	-27.000%	17	283	-54.840%
2025-12-09	36.4200	36.4600	36.3200	36.3700	+5.420%	11	291	-67.033%
2025-12-05	34.5000	34.5000	34.5000	34.5000	+4.072%	102	289	-65.246%
2025-12-04	31.3500	33.1500	31.3500	33.1500	+15.909%	12	188	-63.831%
2025-12-03	28.6000	28.6000	28.6000	28.6000	+2.143%	1	182	-58.077%
2025-12-02	30.3400	30.3400	28.0000	28.0000	-5.085%	2	182	-57.179%
2025-11-26	30.0000	30.4000	29.5000	29.5000	+23.173%	3	180	-59.356%
2025-11-25	24.6500	24.6500	23.9000	23.9500	-11.296%	4	180	-49.937%
2025-11-24	27.0000	27.0000	27.0000	27.0000	-3.606%	1	179	-55.593%
2025-11-21	30.0000	30.0000	28.0100	28.0100	-29.975%	22	178	-57.194%
2025-11-20	40.0000	40.0000	40.0000	40.0000	+12.835%	1	162	-70.025%
2025-11-17	36.2000	36.2000	35.4500	35.4500	-6.711%	4	161	-66.178%
2025-11-14	38.0000	39.6000	38.0000	38.0000	+8.571%	8	158	-68.447%
2025-11-13	37.2000	37.2000	34.9600	35.0000	-13.580%	93	152	-65.743%
2025-11-12	41.2700	41.2700	40.5000	40.5000	-6.141%	3	175	-70.395%
2025-11-11	43.1500	43.1500	43.1500	43.1500	-1.708%	6	175	-72.213%
2025-11-07	41.8400	43.9000	41.8400	43.9000	-4.627%	2	178	-72.688%
2025-11-06	46.0300	46.0300	46.0300	46.0300	-8.671%	2	178	-73.952%
2025-11-05	50.4000	50.4000	50.4000	50.4000	-0.316%	2	178	-76.210%
2025-11-04	50.2700	50.5600	50.0000	50.5600	-7.872%	6	178	-76.286%
2025-11-03	56.5000	56.5000	54.8800	54.8800	-2.781%	2	173	-78.152%
2025-10-31	56.2000	57.1000	55.4500	56.4500	+1.074%	24	173	-78.760%
2025-10-30	59.6800	61.2500	55.0000	55.8500	-14.235%	19	162	-78.532%
2025-10-29	63.9500	65.1200	63.8000	65.1200	-5.623%	9	163	-81.588%
2025-10-28	69.0000	69.0000	69.0000	69.0000	+2.328%	9	162	-82.623%
2025-10-27	67.4300	67.4300	67.4300	67.4300	+1.398%	2	158	-82.219%
2025-10-23	66.0000	66.5000	66.0000	66.5000	+0.803%	91	158	-81.970%
2025-10-21	65.9700	65.9700	65.9700	65.9700	+3.078%	1	67	-81.825%
2025-10-20	68.1500	68.2200	64.0000	64.0000	-25.754%	3	67	-81.266%
2025-10-16	86.2000	86.2000	86.2000	86.2000	+9.949%	6	66	-86.090%
2025-10-15	78.4000	78.4000	78.4000	78.4000	-6.332%	1	70	-84.707%
2025-10-13	83.7000	83.7000	83.7000	83.7000	+12.198%	1	70	-85.675%
2025-10-10	77.4600	80.4000	74.6000	74.6000	+9.224%	3	71	-83.928%
2025-10-08	68.3000	68.3000	68.3000	68.3000	+9.455%	2	70	-82.445%
2025-10-07	64.0000	64.0000	62.4000	62.4000	-9.223%	6	68	-80.785%
2025-10-06	70.5100	70.5100	68.7400	68.7400	+1.192%	4	67	-82.557%
2025-10-03	67.9300	67.9300	67.9300	67.9300	+1.844%	1	69	-82.349%
2025-10-02	66.7000	66.7000	66.7000	66.7000	+3.571%	2	69	-82.024%
2025-09-29	63.0000	64.4000	62.6700	64.4000	-2.350%	6	69	-81.382%
2025-09-26	70.1000	70.1000	65.9500	65.9500	-6.877%	4	66	-81.820%
2025-09-25	72.4400	72.4400	70.8200	70.8200	-16.985%	5	65	-83.070%
2025-09-23	85.3100	85.3100	85.3100	85.3100	-1.147%	1	63	-85.945%
2025-09-22	86.3000	86.3000	86.3000	86.3000	+22.672%	1	62	-86.107%
2025-09-18	72.0000	72.0000	70.3500	70.3500	-1.263%	7	61	-82.957%
2025-09-17	70.9500	71.2500	70.0000	71.2500	+1.786%	44	57	-83.172%
2025-09-15	70.2000	71.5000	68.5000	70.0000	0.000%	22	17	-82.871%