Dark

ORCL20280121C370
ORCL Jan 21 2028 370.00 Call (ORCL280121C00370000)
option OPRA

EOD

Aug 25, 2026

8.750.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	8.7500	8.7500	8.7500	8.7500	0.000%	2	1,202	0.000%
2026-08-24	8.7500	8.7500	8.7500	8.7500	-14.216%	700	1,202	0.000%
2026-08-21	10.2000	10.2000	10.2000	10.2000	-1.829%	1	513	-14.216%
2026-08-17	10.3900	10.3900	10.3900	10.3900	-3.169%	1	512	-15.784%
2026-08-14	12.5800	12.5900	10.7300	10.7300	-16.172%	4	512	-18.453%
2026-08-13	12.8000	12.8000	12.8000	12.8000	+2.400%	3	513	-31.641%
2026-08-10	12.5000	12.5000	12.5000	12.5000	+0.806%	1	513	-30.000%
2026-08-07	12.8700	12.8700	12.4000	12.4000	+2.479%	5	513	-29.435%
2026-08-05	12.6100	12.6100	12.1000	12.1000	+8.132%	132	512	-27.686%
2026-08-03	10.0000	11.3600	10.0000	11.1900	+46.275%	8	481	-21.805%
2026-07-24	8.2000	8.5000	7.6500	7.6500	-4.375%	15	485	+14.379%
2026-07-23	8.3200	8.3200	8.0000	8.0000	-12.568%	6	486	+9.375%
2026-07-22	9.6000	9.6000	9.1500	9.1500	-0.543%	3	484	-4.372%
2026-07-17	8.4200	9.2000	8.4100	9.2000	-0.541%	3	484	-4.891%
2026-07-15	9.2500	9.2500	9.2500	9.2500	-7.500%	1	484	-5.405%
2026-07-13	10.2000	10.2000	9.9800	10.0000	-9.173%	29	485	-12.500%
2026-07-10	11.0100	11.0100	11.0100	11.0100	-1.872%	1	474	-20.527%
2026-07-09	11.6100	11.6100	11.2200	11.2200	+6.654%	4	474	-22.014%
2026-07-08	10.1800	10.5200	10.1800	10.5200	-4.364%	3	473	-16.825%
2026-07-07	10.5500	11.1500	10.5000	11.0000	+4.762%	178	471	-20.455%
2026-07-02	11.7000	11.7000	10.5000	10.5000	-13.295%	5	369	-16.667%
2026-06-30	12.1100	12.1100	12.1100	12.1100	+1.765%	5	369	-27.746%
2026-06-29	11.9000	11.9000	11.9000	11.9000	-4.724%	2	369	-26.471%
2026-06-25	12.4700	12.4900	12.4700	12.4900	-13.324%	4	367	-29.944%
2026-06-24	15.0900	15.0900	14.4100	14.4100	-28.486%	2	363	-39.278%
2026-06-22	20.1500	20.1500	20.1500	20.1500	+3.973%	2	364	-56.576%
2026-06-18	19.3800	19.3800	19.3800	19.3800	-16.466%	1	365	-54.850%
2026-06-16	22.9500	23.2000	22.9500	23.2000	-5.882%	50	365	-62.284%
2026-06-15	23.2400	24.6500	23.2400	24.6500	+18.510%	3	313	-64.503%
2026-06-12	20.7500	20.8000	20.7500	20.8000	+7.772%	2	313	-57.933%
2026-06-11	19.3500	19.3500	19.3000	19.3000	-34.510%	4	313	-54.663%
2026-06-10	31.5500	31.6500	29.4700	29.4700	+1.446%	5	313	-70.309%
2026-06-09	30.6500	30.8000	29.0500	29.0500	-12.737%	52	313	-69.880%
2026-06-05	36.7700	36.7700	33.2900	33.2900	-24.255%	3	313	-73.716%
2026-06-04	43.9500	43.9500	43.7500	43.9500	+2.209%	8	312	-80.091%
2026-06-03	42.8500	43.0000	42.8500	43.0000	-11.614%	2	312	-79.651%
2026-06-02	50.3000	50.3500	47.9000	48.6500	-8.156%	21	312	-82.014%
2026-06-01	39.9800	53.1500	39.9800	52.9700	+62.985%	21	319	-83.481%
2026-05-29	32.5000	32.5000	32.5000	32.5000	+39.186%	1	299	-73.077%
2026-05-28	23.3500	23.3500	23.3500	23.3500	+19.254%	1	300	-62.527%
2026-05-27	19.5800	19.5800	19.5800	19.5800	-10.430%	1	301	-55.312%
2026-05-26	21.8600	21.8600	21.8600	21.8600	+14.570%	1	301	-59.973%
2026-05-20	19.0800	19.0800	19.0800	19.0800	+6.771%	1	300	-54.140%
2026-05-19	17.8700	17.8700	17.8700	17.8700	-18.773%	9	300	-51.035%
2026-05-14	22.0000	22.0000	22.0000	22.0000	+8.481%	5	300	-60.227%
2026-05-13	20.0500	20.2800	20.0000	20.2800	+12.106%	44	274	-56.854%
2026-05-12	18.0900	18.0900	18.0900	18.0900	-12.397%	1	274	-51.631%
2026-05-11	21.0000	21.0000	20.6500	20.6500	-7.066%	29	274	-57.627%
2026-05-08	22.0000	22.2200	22.0000	22.2200	+1.693%	8	246	-60.621%
2026-05-07	22.2800	22.3100	21.8500	21.8500	+4.545%	37	244	-59.954%
2026-05-06	20.9000	20.9000	20.9000	20.9000	+27.829%	4	254	-58.134%
2026-05-05	16.3500	16.3500	16.3500	16.3500	+1.869%	20	254	-46.483%
2026-05-04	16.3000	16.3000	16.0500	16.0500	+33.195%	4	244	-45.483%
2026-05-01	12.0500	12.0500	12.0500	12.0500	+9.545%	1	243	-27.386%
2026-04-29	11.0000	11.0000	11.0000	11.0000	-5.579%	2	243	-20.455%
2026-04-28	11.6500	11.6500	11.6500	11.6500	-7.905%	10	243	-24.893%
2026-04-24	12.7500	12.7500	12.6500	12.6500	-7.394%	3	233	-30.830%
2026-04-23	15.4000	15.4000	13.5000	13.6600	-16.910%	5	231	-35.944%
2026-04-22	16.2700	16.4500	16.2700	16.4400	+9.673%	22	231	-46.776%
2026-04-21	14.5800	14.9900	14.4200	14.9900	+13.561%	12	221	-41.628%
2026-04-17	14.0700	14.0700	13.2000	13.2000	-4.417%	120	221	-33.712%
2026-04-16	14.7500	14.7500	12.7500	13.8100	+15.856%	3	171	-36.640%
2026-04-15	11.9200	11.9200	11.9200	11.9200	+15.728%	1	171	-26.594%
2026-04-14	10.3000	10.3000	10.3000	10.3000	+26.071%	2	171	-15.049%
2026-04-13	7.9800	8.1700	7.9200	8.1700	+23.788%	4	171	+7.099%
2026-04-08	6.6000	6.6000	6.6000	6.6000	+6.452%	2	171	+32.576%
2026-04-07	6.2000	6.2000	6.2000	6.2000	-20.000%	1	173	+41.129%
2026-04-01	7.7500	7.7500	7.7500	7.7500	+22.433%	1	173	+12.903%
2026-03-27	6.1500	6.3300	6.1500	6.3300	-8.128%	13	172	+38.231%
2026-03-26	6.8900	6.8900	6.8900	6.8900	-2.270%	1	184	+26.996%
2026-03-25	7.0500	7.0500	7.0500	7.0500	-21.927%	1	185	+24.113%
2026-03-19	9.0300	9.0300	9.0300	9.0300	+6.486%	1	184	-3.101%
2026-03-18	8.4800	8.4800	8.4800	8.4800	-7.726%	1	185	+3.184%
2026-03-17	9.1900	9.1900	9.1900	9.1900	-6.033%	1	184	-4.788%
2026-03-16	9.7900	9.7900	9.6600	9.7800	-10.685%	46	183	-10.532%
2026-03-11	11.5000	11.5000	10.9500	10.9500	+13.120%	40	182	-20.091%
2026-02-25	9.6800	9.6800	9.6800	9.6800	+1.895%	9	163	-9.607%
2026-02-20	9.8000	9.8000	9.5000	9.5000	-18.803%	3	163	-7.895%
2026-02-13	11.7000	11.7000	11.7000	11.7000	-2.419%	1	162	-25.214%
2026-02-10	11.9900	11.9900	11.9900	11.9900	+21.726%	1	162	-27.023%
2026-02-09	9.8500	9.8500	9.8500	9.8500	+25.798%	1	163	-11.168%
2026-02-06	8.1500	8.1500	7.8300	7.8300	-7.665%	41	163	+11.750%
2026-02-05	8.4800	8.4800	8.4800	8.4800	-24.622%	1	164	+3.184%
2026-02-03	10.3600	11.2500	10.3600	11.2500	-13.261%	3	164	-22.222%
2026-02-02	12.9700	12.9700	12.9700	12.9700	-20.283%	2	165	-32.537%
2026-01-27	16.3900	16.5500	16.2700	16.2700	-6.008%	4	164	-46.220%
2026-01-22	17.3100	17.3100	17.3100	17.3100	-11.684%	1	166	-49.451%
2026-01-16	19.7000	19.7000	19.6000	19.6000	-14.783%	2	166	-55.357%
2026-01-13	24.3500	24.3500	23.0000	23.0000	+7.628%	88	166	-61.957%
2025-12-31	21.7000	21.7000	21.3700	21.3700	-0.605%	2	148	-59.055%
2025-12-29	21.5000	21.5000	21.5000	21.5000	-4.656%	12	148	-59.302%
2025-12-26	22.6700	22.6700	22.5500	22.5500	-2.802%	2	148	-61.197%
2025-12-22	23.2000	23.2000	23.2000	23.2000	+5.455%	2	149	-62.284%
2025-12-19	21.2000	22.0000	21.2000	22.0000	+20.946%	3	149	-60.227%
2025-12-18	18.1100	18.1900	18.0700	18.1900	+9.777%	4	150	-51.897%
2025-12-17	16.9000	16.9000	16.5700	16.5700	-14.807%	2	152	-47.194%
2025-12-15	18.5200	19.4500	18.5200	19.4500	-5.811%	66	151	-55.013%
2025-12-12	20.4700	21.0500	19.0500	20.6500	-4.751%	69	102	-57.627%
2025-12-11	19.7000	21.6800	19.5000	21.6800	-31.175%	8	91	-59.640%
2025-12-10	31.7000	31.7000	30.6000	31.5000	+0.800%	3	91	-72.222%
2025-12-08	31.3500	31.3500	31.1800	31.2500	+11.607%	6	89	-72.000%
2025-12-04	28.0100	28.0100	27.9500	28.0000	+15.321%	8	93	-68.750%
2025-12-03	24.2800	24.2800	24.2800	24.2800	-0.492%	1	93	-63.962%
2025-12-02	24.5000	24.5000	24.4000	24.4000	+1.667%	2	93	-64.139%
2025-12-01	23.9500	24.0000	23.9500	24.0000	+1.010%	2	93	-63.542%
2025-11-28	23.7600	23.7600	23.7600	23.7600	+9.544%	1	93	-63.173%
2025-11-25	20.8000	21.6900	20.8000	21.6900	-7.228%	5	93	-59.659%
2025-11-21	27.1800	27.1800	22.7500	23.3800	-23.769%	35	94	-62.575%
2025-11-20	36.3200	36.3300	30.6700	30.6700	+1.088%	42	85	-71.470%
2025-11-18	30.3400	30.3400	30.3400	30.3400	-9.837%	1	59	-71.160%
2025-11-14	30.4000	33.6500	30.4000	33.6500	+8.130%	5	58	-73.997%
2025-11-13	31.2400	31.2400	31.1200	31.1200	-8.471%	2	62	-71.883%
2025-11-12	36.5500	36.5500	34.0000	34.0000	-15.212%	6	62	-74.265%
2025-11-10	40.1000	40.1000	40.1000	40.1000	+6.564%	1	62	-78.180%
2025-11-07	37.3500	37.6300	36.4900	37.6300	-6.625%	4	62	-76.747%
2025-11-06	40.3000	40.3000	40.3000	40.3000	-7.675%	1	62	-78.288%
2025-11-05	43.6500	43.6500	43.6500	43.6500	-0.683%	2	62	-79.954%
2025-11-04	43.9500	43.9500	43.9500	43.9500	-8.054%	1	60	-80.091%
2025-11-03	47.8000	47.8000	47.8000	47.8000	-3.862%	1	60	-81.695%
2025-10-31	49.7200	49.7200	49.7200	49.7200	+3.368%	1	60	-82.401%
2025-10-30	53.3100	53.3100	48.1000	48.1000	-21.186%	2	60	-81.809%
2025-10-24	61.0300	61.0300	61.0300	61.0300	+12.291%	1	61	-85.663%
2025-10-22	53.3100	54.3500	53.3100	54.3500	-5.920%	2	62	-83.901%
2025-10-21	57.7700	57.7700	57.7700	57.7700	-2.085%	1	64	-84.854%
2025-10-20	61.0000	61.0400	59.0000	59.0000	-29.569%	3	64	-85.169%
2025-10-16	73.5000	83.7700	73.5000	83.7700	+20.118%	2	67	-89.555%
2025-10-15	69.7400	69.7400	69.7400	69.7400	+1.617%	1	67	-87.453%
2025-10-14	69.0000	69.9200	68.6300	68.6300	-3.474%	4	67	-87.250%
2025-10-10	69.0800	71.1000	69.0200	71.1000	+7.240%	5	65	-87.693%
2025-10-09	66.7000	66.7000	66.3000	66.3000	+12.966%	2	63	-86.802%
2025-10-02	58.6900	58.6900	58.6900	58.6900	+9.599%	1	63	-85.091%
2025-09-30	53.5500	53.5500	53.5500	53.5500	-12.371%	1	62	-83.660%
2025-09-26	61.1100	61.1100	61.1100	61.1100	-4.066%	1	62	-85.682%
2025-09-25	62.0000	63.7000	62.0000	63.7000	-8.922%	2	62	-86.264%
2025-09-24	69.9400	69.9400	69.9400	69.9400	+3.431%	1	63	-87.489%
2025-09-22	67.6200	67.6200	67.6200	67.6200	+5.065%	4	62	-87.060%
2025-09-19	64.0000	64.3600	64.0000	64.3600	+4.582%	3	59	-86.405%
2025-09-18	61.5400	61.5400	61.5400	61.5400	+1.384%	1	58	-85.782%
2025-09-17	61.5700	62.1500	60.7000	60.7000	-8.030%	98	58	-85.585%
2025-09-16	71.9700	71.9700	66.0000	66.0000	+8.767%	3	4	-86.742%
2025-09-15	60.6800	60.6800	60.6800	60.6800	0.000%	2	2	-85.580%