Dark

ORCL20280121C350
ORCL Jan 21 2028 350.00 Call (ORCL280121C00350000)
option OPRA

EOD

Aug 26, 2026

10.75+7.500%(+0.75)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	11.0000	11.2700	10.6000	10.7500	+7.500%	115	1,842	0.000%
2026-08-25	10.1000	10.7000	9.7500	10.0000	+2.564%	31	1,829	+7.500%
2026-08-24	10.0000	10.0900	9.7500	9.7500	-11.765%	4	1,833	+10.256%
2026-08-21	11.2000	11.2000	11.0500	11.0500	+18.182%	13	1,832	-2.715%
2026-08-20	9.3500	9.3500	9.3500	9.3500	-13.426%	2	1,837	+14.973%
2026-08-19	9.3000	10.8000	9.3000	10.8000	+2.955%	6	1,839	-0.463%
2026-08-18	10.6800	10.6800	10.1000	10.4900	-8.783%	17	1,835	+2.479%
2026-08-17	11.4600	11.5000	11.4600	11.5000	-9.091%	14	1,836	-6.522%
2026-08-14	13.3500	13.3500	12.6500	12.6500	-6.985%	3	1,827	-15.020%
2026-08-13	14.5000	15.1500	13.6000	13.6000	-1.091%	57	1,827	-20.956%
2026-08-12	12.8500	14.2000	12.8500	13.7500	+6.260%	67	1,816	-21.818%
2026-08-11	13.0000	13.0000	12.9400	12.9400	-9.510%	2	1,784	-16.924%
2026-08-10	14.1300	14.3000	14.0000	14.3000	+6.716%	16	1,784	-24.825%
2026-08-07	14.0500	14.0500	12.8500	13.4000	-0.149%	35	1,781	-19.776%
2026-08-06	13.8000	13.9000	13.4200	13.4200	-0.593%	9	1,781	-19.896%
2026-08-05	14.2500	14.2500	13.5000	13.5000	-5.263%	11	1,786	-20.370%
2026-08-04	13.6500	14.8000	13.6500	14.2500	+12.116%	15	1,790	-24.561%
2026-08-03	11.4200	13.0000	11.4200	12.7100	+27.739%	33	1,786	-15.421%
2026-07-31	11.0000	11.0000	9.8800	9.9500	+0.811%	15	1,783	+8.040%
2026-07-30	9.5000	10.6500	9.1800	9.8700	+19.636%	25	1,784	+8.916%
2026-07-29	7.9000	8.2500	7.9000	8.2500	-5.063%	6	1,807	+30.303%
2026-07-28	7.8500	8.7000	7.8500	8.6900	+0.462%	24	1,803	+23.705%
2026-07-27	8.7000	8.7000	8.6500	8.6500	+8.125%	3	1,812	+24.277%
2026-07-24	8.9000	8.9000	7.9700	8.0000	-11.111%	131	1,811	+34.375%
2026-07-23	9.6700	9.6700	8.7200	9.0000	-7.692%	16	1,689	+19.444%
2026-07-22	10.0500	10.0500	9.7500	9.7500	-2.500%	3	1,687	+10.256%
2026-07-21	10.0000	10.0000	10.0000	10.0000	+8.108%	1	1,688	+7.500%
2026-07-20	9.0000	9.5200	8.6000	9.2500	-7.500%	390	1,688	+16.216%
2026-07-17	9.6700	10.0000	8.5000	10.0000	+14.286%	145	1,336	+7.500%
2026-07-16	9.8500	9.8500	8.7500	8.7500	-16.667%	105	1,231	+22.857%
2026-07-15	10.3000	10.5000	10.2200	10.5000	+6.599%	3	1,170	+2.381%
2026-07-14	10.0000	10.1300	9.8200	9.8500	-8.372%	27	1,169	+9.137%
2026-07-13	11.5500	11.8500	10.7500	10.7500	-11.595%	27	1,150	0.000%
2026-07-10	12.0300	12.2300	12.0200	12.1600	-4.252%	10	1,134	-11.595%
2026-07-09	12.9000	12.9000	12.7000	12.7000	+9.957%	8	1,128	-15.354%
2026-07-08	11.4500	11.5500	11.0400	11.5500	-1.702%	15	1,127	-6.926%
2026-07-07	11.4500	11.7500	11.4500	11.7500	-4.858%	2	1,125	-8.511%
2026-07-06	12.4000	12.4000	12.3500	12.3500	+6.466%	16	1,123	-12.955%
2026-07-02	12.7300	12.7300	11.4000	11.6000	-7.051%	56	1,101	-7.328%
2026-07-01	13.2500	13.2500	12.4800	12.4800	-4.733%	5	1,101	-13.862%
2026-06-30	13.3500	13.3500	12.9000	13.1000	-2.747%	10	1,101	-17.939%
2026-06-29	15.0000	15.0000	12.9800	13.4700	-0.222%	13	1,091	-20.193%
2026-06-26	13.5000	13.5000	13.5000	13.5000	-3.915%	2	1,089	-20.370%
2026-06-25	14.1900	14.1900	13.5000	14.0500	-5.068%	19	1,089	-23.488%
2026-06-24	16.5000	16.5000	14.7000	14.8000	-13.703%	183	1,083	-27.365%
2026-06-23	17.4800	18.5000	17.1500	17.1500	-13.819%	21	1,042	-37.318%
2026-06-22	22.3000	22.3000	19.7500	19.9000	-13.478%	509	1,054	-45.980%
2026-06-18	22.3800	24.0000	20.9500	23.0000	-0.562%	14	1,044	-53.261%
2026-06-17	25.0000	25.0000	23.1300	23.1300	-7.108%	257	1,044	-53.524%
2026-06-16	25.2400	25.2400	24.8000	24.9000	-5.467%	266	1,044	-56.827%
2026-06-15	25.5000	27.3500	25.5000	26.3400	+15.780%	5	866	-59.188%
2026-06-12	22.2400	22.7500	22.2400	22.7500	-3.109%	7	866	-52.747%
2026-06-11	21.0000	23.4800	20.8000	23.4800	-24.258%	150	866	-54.216%
2026-06-10	34.5000	34.5000	31.0000	31.0000	-4.025%	14	799	-65.323%
2026-06-09	35.3800	35.3800	30.8300	32.3000	-9.777%	11	791	-66.718%
2026-06-08	38.0700	38.0700	35.8000	35.8000	-2.186%	84	789	-69.972%
2026-06-05	39.7200	39.7200	35.5000	36.6000	-23.750%	6	794	-70.628%
2026-06-04	47.3500	48.0000	47.1600	48.0000	+5.867%	58	792	-77.604%
2026-06-03	47.0000	47.0000	44.3300	45.3400	-14.388%	16	763	-76.290%
2026-06-02	52.5000	53.9500	51.1700	52.9600	-6.265%	82	757	-79.702%
2026-06-01	44.6400	57.2500	44.6400	56.5000	+38.480%	94	727	-80.973%
2026-05-29	31.9500	40.8000	31.9500	40.8000	+43.158%	308	774	-73.652%
2026-05-28	25.2500	28.5000	25.1500	28.5000	+28.959%	40	679	-62.281%
2026-05-27	21.7600	22.7500	21.5000	22.1000	-4.205%	5	660	-51.357%
2026-05-26	24.0800	24.3500	23.0700	23.0700	-1.830%	5	659	-53.403%
2026-05-22	23.4000	23.7000	23.4000	23.5000	+4.911%	6	658	-54.255%
2026-05-21	21.7000	22.5000	21.7000	22.4000	+13.074%	45	661	-52.009%
2026-05-20	19.8100	19.8100	19.8100	19.8100	-2.028%	1	661	-45.734%
2026-05-19	20.1500	20.2200	20.1500	20.2200	-2.082%	5	682	-46.835%
2026-05-18	22.5500	22.5500	20.4500	20.6500	-12.128%	21	682	-47.942%
2026-05-15	23.0000	23.6600	21.5000	23.5000	-6.375%	8	682	-54.255%
2026-05-14	24.8000	25.5000	24.8000	25.1000	+9.751%	7	684	-57.171%
2026-05-13	22.5000	22.8700	22.4700	22.8700	+14.809%	4	684	-52.995%
2026-05-12	20.0000	20.0000	19.8500	19.9200	-14.212%	8	684	-46.034%
2026-05-11	25.0000	25.0000	23.1000	23.2200	-6.559%	86	684	-53.704%
2026-05-08	23.2500	25.1200	23.2500	24.8500	+3.975%	25	679	-56.740%
2026-05-07	25.1000	25.1000	23.7500	23.9000	+1.143%	101	692	-55.021%
2026-05-06	19.4000	23.6300	19.4000	23.6300	+20.684%	50	683	-54.507%
2026-05-05	18.6300	19.5800	18.6300	19.5800	+10.000%	12	675	-45.097%
2026-05-04	16.5000	18.5000	16.5000	17.8000	+18.825%	10	681	-39.607%
2026-05-01	15.4800	15.4800	14.9800	14.9800	+19.840%	3	684	-28.238%
2026-04-30	12.5000	12.5000	12.5000	12.5000	-7.681%	1	684	-14.000%
2026-04-29	12.2000	15.4000	12.0000	13.5400	+6.614%	107	683	-20.606%
2026-04-28	12.7000	12.7000	12.7000	12.7000	-14.189%	2	646	-15.354%
2026-04-24	16.0000	17.9500	14.7000	14.8000	-3.268%	52	646	-27.365%
2026-04-23	15.6000	16.0000	15.2100	15.3000	-18.050%	11	675	-29.739%
2026-04-22	17.6500	18.9500	17.6500	18.6700	+8.547%	56	678	-42.421%
2026-04-21	16.4000	17.3000	16.4000	17.2000	+14.667%	51	679	-37.500%
2026-04-20	15.0000	15.7000	14.7500	15.0000	+2.599%	67	679	-28.333%
2026-04-17	15.9700	16.3200	14.6200	14.6200	-6.282%	9	640	-26.471%
2026-04-16	15.0000	17.1000	15.0000	15.6000	+12.150%	14	637	-31.090%
2026-04-15	13.8000	14.1500	13.7200	13.9100	+18.991%	9	635	-22.717%
2026-04-14	12.2600	12.5000	11.5000	11.6900	+17.134%	16	638	-8.041%
2026-04-13	7.7600	9.9800	7.7600	9.9800	+47.415%	44	629	+7.715%
2026-04-10	6.0500	6.7700	6.0500	6.7700	+6.951%	50	624	+58.789%
2026-04-09	6.5000	6.5000	6.3300	6.3300	-16.929%	6	604	+69.826%
2026-04-08	8.8500	8.8500	7.3000	7.6200	-11.085%	25	599	+41.076%
2026-04-07	7.7700	10.1000	7.1000	8.5700	+8.481%	20	599	+25.438%
2026-04-06	7.9000	7.9000	7.9000	7.9000	-3.305%	24	598	+36.076%
2026-04-01	8.1600	8.1700	8.1600	8.1700	-0.122%	24	598	+31.579%
2026-03-31	7.5000	8.1800	7.5000	8.1800	+16.028%	13	599	+31.418%
2026-03-30	7.1100	7.5000	7.0500	7.0500	-3.425%	8	592	+52.482%
2026-03-27	7.2300	7.3000	7.2300	7.3000	-5.806%	37	590	+47.260%
2026-03-26	7.7500	7.7500	7.7500	7.7500	-7.738%	1	605	+38.710%
2026-03-24	8.5000	8.5000	8.3700	8.4000	-9.091%	3	605	+27.976%
2026-03-20	9.5000	9.5000	9.2400	9.2400	-9.412%	4	602	+16.342%
2026-03-19	10.2000	10.2000	10.2000	10.2000	-0.971%	1	601	+5.392%
2026-03-17	11.4500	11.4500	10.3000	10.3000	-2.370%	2	602	+4.369%
2026-03-16	11.0000	11.0000	10.5500	10.5500	-1.586%	21	603	+1.896%
2026-03-13	11.6700	11.6700	10.7200	10.7200	-12.846%	4	620	+0.280%
2026-03-12	13.2300	13.2300	12.2500	12.3000	+0.408%	6	619	-12.602%
2026-03-11	13.9700	15.0000	12.2500	12.2500	+13.321%	12	617	-12.245%
2026-03-10	11.0500	11.0500	10.7400	10.8100	-5.590%	60	615	-0.555%
2026-03-09	11.2000	11.4500	11.2000	11.4500	-5.761%	14	608	-6.114%
2026-03-05	13.0000	13.0000	12.1500	12.1500	+3.846%	21	610	-11.523%
2026-03-04	11.5000	11.7000	11.5000	11.7000	+4.464%	31	607	-8.120%
2026-03-03	11.2000	11.2000	11.2000	11.2000	+4.673%	1	608	-4.018%
2026-03-02	10.6700	10.7000	10.6700	10.7000	+5.108%	8	608	+0.467%
2026-02-27	10.0000	10.1800	10.0000	10.1800	-8.700%	15	611	+5.599%
2026-02-26	11.6400	11.6400	11.1500	11.1500	+1.180%	6	601	-3.587%
2026-02-25	10.8500	11.0200	10.8500	11.0200	+7.198%	2	604	-2.450%
2026-02-24	10.2500	10.2800	10.2500	10.2800	+14.604%	2	604	+4.572%
2026-02-23	9.5300	10.0000	8.9700	8.9700	-14.976%	40	603	+19.844%
2026-02-20	11.6500	11.6500	10.5500	10.5500	-18.154%	16	572	+1.896%
2026-02-19	12.8900	12.8900	12.8900	12.8900	+7.866%	1	571	-16.602%
2026-02-18	11.9500	11.9500	11.9500	11.9500	+1.702%	1	571	-10.042%
2026-02-17	12.2000	12.2000	11.3000	11.7500	-10.305%	10	571	-8.511%
2026-02-13	13.1000	13.1000	13.1000	13.1000	+0.769%	4	568	-17.939%
2026-02-12	12.8900	13.0000	12.8900	13.0000	-0.459%	6	568	-17.308%
2026-02-11	13.3700	13.3700	12.8000	13.0600	-4.182%	7	573	-17.688%
2026-02-10	13.5700	14.3800	13.5700	13.6300	+2.097%	13	578	-21.130%
2026-02-09	12.0000	13.3500	11.7500	13.3500	+40.526%	5	573	-19.476%
2026-02-06	9.3900	9.5000	9.0000	9.5000	+11.765%	41	575	+13.158%
2026-02-05	10.1000	10.1000	8.5000	8.5000	-20.561%	15	549	+26.471%
2026-02-04	10.9000	11.5000	10.2800	10.7000	-12.295%	23	548	+0.467%
2026-02-03	15.5000	15.5000	11.9000	12.2000	-17.568%	34	540	-11.885%
2026-02-02	15.8400	15.8400	14.8000	14.8000	+1.370%	8	532	-27.365%
2026-01-30	15.3000	15.3000	14.6000	14.6000	-8.176%	19	533	-26.370%
2026-01-29	16.3800	16.3800	14.5000	15.9000	-11.173%	113	551	-32.390%
2026-01-28	17.5000	19.0000	17.2000	17.9000	+3.408%	32	546	-39.944%
2026-01-27	18.6700	18.6700	17.0000	17.3100	-13.666%	15	562	-37.897%
2026-01-26	19.6100	20.5100	19.6100	20.0500	+9.563%	39	552	-46.384%
2026-01-23	16.9500	18.3000	16.9500	18.3000	-1.877%	16	536	-41.257%
2026-01-22	18.6500	18.6500	18.6500	18.6500	+8.937%	1	522	-42.359%
2026-01-21	19.1000	19.1000	17.0000	17.1200	-12.653%	48	522	-37.208%
2026-01-20	20.4000	20.6500	19.6000	19.6000	-15.335%	20	510	-45.153%
2026-01-16	22.0000	23.1500	21.5000	23.1500	-1.237%	13	499	-53.564%
2026-01-15	23.4400	23.4400	23.4400	23.4400	+0.817%	1	499	-54.138%
2026-01-14	25.6000	25.6000	23.2500	23.2500	-17.989%	14	498	-53.763%
2026-01-12	27.5000	28.3500	26.8000	28.3500	+13.718%	19	499	-62.081%
2026-01-09	22.5400	25.2000	22.5400	24.9300	+6.767%	9	498	-56.879%
2026-01-07	23.3000	23.3500	23.1700	23.3500	+1.965%	13	498	-53.961%
2026-01-06	23.2000	23.2000	22.9000	22.9000	-1.293%	16	488	-53.057%
2026-01-05	24.4500	25.1000	23.2000	23.2000	-3.574%	24	484	-53.664%
2025-12-31	24.0600	24.0600	24.0600	24.0600	+0.459%	1	484	-55.320%
2025-12-29	23.7500	23.9500	23.7500	23.9500	-4.200%	6	484	-55.115%
2025-12-26	25.0000	25.0000	25.0000	25.0000	-0.200%	2	486	-57.000%
2025-12-24	25.0500	25.0500	25.0500	25.0500	+0.927%	1	488	-57.086%
2025-12-23	24.7700	24.8200	23.7000	24.8200	-2.360%	14	488	-56.688%
2025-12-22	25.0000	25.4200	24.5500	25.4200	+6.942%	17	477	-57.710%
2025-12-19	22.5000	24.1700	22.5000	23.7700	+23.161%	19	483	-54.775%
2025-12-18	20.3000	21.1000	19.3000	19.3000	+0.731%	59	473	-44.301%
2025-12-17	19.8500	19.8500	18.5000	19.1600	-14.464%	33	450	-43.894%
2025-12-16	21.2800	22.4000	21.2800	22.4000	+6.515%	5	443	-52.009%
2025-12-15	21.0500	21.6500	20.8500	21.0300	-7.479%	18	445	-48.883%
2025-12-12	24.4500	24.4500	21.5000	22.7300	-9.622%	28	442	-52.706%
2025-12-11	21.9200	25.7500	21.0000	25.1500	-30.139%	103	433	-57.256%
2025-12-10	34.5000	36.0000	33.9600	36.0000	+2.857%	9	410	-70.139%
2025-12-09	35.5000	35.5000	35.0000	35.0000	+1.420%	18	403	-69.286%
2025-12-08	33.9500	34.5100	33.9500	34.5100	+5.567%	11	404	-68.850%
2025-12-05	32.6900	32.6900	32.6900	32.6900	+4.675%	2	395	-67.115%
2025-12-04	28.5800	31.4000	28.2100	31.2300	+10.549%	18	393	-65.578%
2025-12-03	27.2300	28.2500	27.2300	28.2500	+6.927%	4	393	-61.947%
2025-12-02	28.3700	28.3700	26.4200	26.4200	+1.343%	6	392	-59.311%
2025-12-01	25.2300	26.8500	25.2300	26.0700	-1.623%	7	392	-58.765%
2025-11-28	25.6700	26.8200	25.6700	26.5000	-5.828%	14	391	-59.434%
2025-11-26	28.3900	28.3900	27.5500	28.1400	+16.041%	56	386	-61.798%
2025-11-25	22.2800	24.2500	21.9900	24.2500	-4.678%	38	386	-55.670%
2025-11-24	25.0000	26.2600	25.0000	25.4400	-4.000%	9	377	-57.744%
2025-11-21	29.9000	29.9000	25.4500	26.5000	-18.083%	47	370	-59.434%
2025-11-20	40.4200	40.4200	32.3000	32.3500	-13.986%	23	341	-66.770%
2025-11-19	37.5800	37.6100	37.5800	37.6100	+6.544%	2	341	-71.417%
2025-11-18	33.0000	36.4500	33.0000	35.3000	+4.593%	10	341	-69.547%
2025-11-17	35.0000	35.0000	33.7500	33.7500	-8.784%	8	338	-68.148%
2025-11-14	32.9200	37.0000	32.9000	37.0000	+8.600%	11	338	-70.946%
2025-11-13	35.0000	35.1500	33.0000	34.0700	-7.494%	125	334	-68.447%
2025-11-12	40.1300	40.1300	36.8300	36.8300	-8.269%	26	319	-70.812%
2025-11-11	39.8600	40.1500	38.8000	40.1500	-6.454%	4	296	-73.225%
2025-11-10	44.0000	44.0000	42.9200	42.9200	+1.226%	11	296	-74.953%
2025-11-07	40.7000	42.4000	39.7700	42.4000	-3.196%	5	286	-74.646%
2025-11-06	45.2700	45.5000	42.8100	43.8000	-8.845%	14	283	-75.457%
2025-11-05	47.2000	48.0500	47.2000	48.0500	+2.891%	7	281	-77.627%
2025-11-04	48.9800	50.3300	46.2600	46.7000	-9.846%	27	279	-76.981%
2025-11-03	52.2000	53.4900	51.8000	51.8000	-6.159%	28	253	-79.247%
2025-10-31	54.9000	56.3400	53.6500	55.2000	+4.151%	22	253	-80.525%
2025-10-30	58.0000	58.0000	52.6000	53.0000	-14.516%	51	260	-79.717%
2025-10-29	61.6300	62.0000	60.6000	62.0000	-2.362%	45	214	-82.661%
2025-10-27	63.5000	63.5000	63.5000	63.5000	-4.223%	1	201	-83.071%
2025-10-24	65.5100	66.3000	65.5100	66.3000	+3.756%	3	201	-83.786%
2025-10-23	63.8500	64.4200	63.8500	63.9000	+7.215%	3	202	-83.177%
2025-10-22	60.1700	60.1700	59.6000	59.6000	-0.667%	2	203	-81.963%
2025-10-21	62.9500	62.9500	60.0000	60.0000	-2.200%	4	202	-82.083%
2025-10-20	65.5000	65.5000	61.0000	61.3500	-13.592%	20	201	-82.478%
2025-10-17	73.0000	73.0000	70.6000	71.0000	-15.526%	112	195	-84.859%
2025-10-16	80.0000	86.3000	80.0000	84.0500	+16.655%	26	146	-87.210%
2025-10-14	72.0000	73.0000	70.6800	72.0500	-10.296%	4	163	-85.080%
2025-10-13	76.7000	80.5000	76.7000	80.3200	+12.336%	7	164	-86.616%
2025-10-10	76.3500	76.3500	71.5000	71.5000	-1.338%	8	165	-84.965%
2025-10-09	72.4700	72.4700	72.4700	72.4700	+10.087%	2	160	-85.166%
2025-10-08	63.2000	65.8900	63.0000	65.8300	+1.386%	17	160	-83.670%
2025-10-07	64.9300	64.9300	64.9300	64.9300	-2.066%	1	151	-83.444%
2025-10-06	66.3000	66.3000	66.3000	66.3000	-0.674%	1	151	-83.786%
2025-10-03	63.8500	66.7500	63.8500	66.7500	+3.810%	5	151	-83.895%
2025-10-02	63.6700	64.3000	63.3000	64.3000	+8.395%	14	150	-83.281%
2025-09-30	59.1300	59.3200	59.1300	59.3200	-2.754%	2	148	-81.878%
2025-09-29	61.0000	61.0000	61.0000	61.0000	-2.197%	1	147	-82.377%
2025-09-26	64.7500	64.7500	62.2000	62.3700	-6.632%	16	146	-82.764%
2025-09-25	69.5500	70.5900	66.8000	66.8000	-10.933%	7	156	-83.907%
2025-09-24	74.2500	75.4000	74.2500	75.0000	-7.874%	6	154	-85.667%
2025-09-23	78.6400	81.4100	78.6400	81.4100	-8.998%	12	152	-86.795%
2025-09-22	82.0500	89.4600	82.0500	89.4600	+26.018%	33	149	-87.983%
2025-09-19	69.1000	70.9900	69.1000	70.9900	+5.561%	4	122	-84.857%
2025-09-18	67.7500	67.7500	67.2500	67.2500	+0.373%	2	123	-84.015%
2025-09-17	72.0000	72.0000	67.0000	67.0000	-7.202%	6	121	-83.955%
2025-09-16	75.0000	80.0000	70.0000	72.2000	+8.246%	144	123	-85.111%
2025-09-15	68.5000	68.5000	66.7000	66.7000	0.000%	11	11	-83.883%