Dark

ORCL20280121C380
ORCL Jan 21 2028 380.00 Call (ORCL280121C00380000)
option OPRA

EOD

Aug 27, 2026

9.00+2.273%(+0.20)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	8.8000	9.0000	8.8000	9.0000	+2.273%	12	12,475	0.000%
2026-08-25	8.8000	8.8000	8.8000	8.8000	0.000%	1	12,475	+2.273%
2026-08-24	8.8000	8.8000	8.8000	8.8000	-5.376%	10	12,475	+2.273%
2026-08-21	8.0500	9.7000	8.0500	9.3000	+6.897%	19	12,475	-3.226%
2026-08-19	8.5700	8.7000	7.9900	8.7000	-2.902%	15	12,475	+3.448%
2026-08-18	8.9500	9.0700	8.3500	8.9600	-9.036%	30	12,475	+0.446%
2026-08-17	9.6800	9.8500	9.5000	9.8500	-9.049%	26	12,477	-8.629%
2026-08-14	10.8300	10.8300	10.8300	10.8300	-8.220%	1	12,476	-16.898%
2026-08-13	12.7800	13.5000	11.7500	11.8000	-8.171%	238	12,476	-23.729%
2026-08-12	11.9100	12.8500	11.9100	12.8500	+25.000%	2	12,476	-29.961%
2026-08-11	10.5000	10.7300	10.2800	10.2800	-15.738%	127	12,476	-12.451%
2026-08-10	12.0800	12.3000	12.0300	12.2000	+5.445%	22	12,474	-26.230%
2026-08-07	11.5700	11.5700	11.5700	11.5700	+0.609%	2	12,467	-22.213%
2026-08-06	12.0000	12.0000	11.5000	11.5000	-10.784%	6	12,465	-21.739%
2026-08-04	11.8600	12.8900	11.6500	12.8900	+14.071%	213	12,465	-30.178%
2026-08-03	9.4500	11.6000	9.4500	11.3000	+33.728%	33	12,473	-20.354%
2026-07-31	8.4500	8.4500	8.4500	8.4500	-1.744%	2	12,493	+6.509%
2026-07-30	8.6000	8.6000	8.6000	8.6000	+12.418%	1	12,493	+4.651%
2026-07-29	7.1900	7.6500	7.1900	7.6500	-4.375%	16	12,493	+17.647%
2026-07-28	8.0000	8.0000	8.0000	8.0000	0.000%	1	12,500	+12.500%
2026-07-27	8.0000	8.0000	8.0000	8.0000	+15.942%	1	12,500	+12.500%
2026-07-24	7.5000	7.5000	6.8500	6.9000	-10.390%	4	12,500	+30.435%
2026-07-23	7.9500	7.9500	7.7000	7.7000	-10.465%	2	12,500	+16.883%
2026-07-22	8.4700	8.6000	8.4700	8.6000	+1.535%	2	12,500	+4.651%
2026-07-21	8.3300	8.4700	8.3300	8.4700	-0.353%	11	12,500	+6.257%
2026-07-17	7.4700	8.5000	7.4700	8.5000	+6.250%	6	12,500	+5.882%
2026-07-16	8.5000	8.6900	8.0000	8.0000	-10.913%	30	12,501	+12.500%
2026-07-15	8.9000	8.9800	8.5000	8.9800	+4.540%	511	12,490	+0.223%
2026-07-14	8.8000	8.8000	8.4000	8.5900	-9.101%	29	12,490	+4.773%
2026-07-13	10.0000	10.2400	9.4500	9.4500	-10.000%	39	12,480	-4.762%
2026-07-10	11.1000	11.1800	10.5000	10.5000	-1.130%	41	12,478	-14.286%
2026-07-09	11.1500	11.6600	10.6200	10.6200	+8.367%	53	12,478	-15.254%
2026-07-08	9.8000	9.8000	9.8000	9.8000	-6.220%	5	12,450	-8.163%
2026-07-07	10.4000	10.4800	10.3500	10.4500	-2.336%	290	12,450	-13.876%
2026-07-06	10.4700	10.9000	10.4700	10.7000	+5.941%	21	12,247	-15.888%
2026-07-02	10.3000	10.5000	9.8700	10.1000	-6.481%	16	12,251	-10.891%
2026-07-01	10.2500	10.8000	10.2500	10.8000	-6.087%	2	12,251	-16.667%
2026-06-30	11.3500	11.9000	11.1500	11.5000	0.000%	26	12,251	-21.739%
2026-06-29	11.3500	11.5000	11.3000	11.5000	-0.862%	27	12,251	-21.739%
2026-06-26	11.6000	11.6000	11.6000	11.6000	-6.452%	5	12,251	-22.414%
2026-06-25	12.6000	12.6000	12.4000	12.4000	-3.502%	8	12,251	-27.419%
2026-06-24	14.1700	14.4000	12.8300	12.8500	-18.876%	17	12,251	-29.961%
2026-06-23	16.0000	16.0000	15.8400	15.8400	-12.000%	2	12,247	-43.182%
2026-06-22	19.9500	20.0000	18.0000	18.0000	-11.155%	3	12,247	-50.000%
2026-06-18	21.0000	21.0000	19.9300	20.2600	+2.323%	5	12,254	-55.577%
2026-06-17	19.6100	19.8000	19.6100	19.8000	-8.756%	6	12,254	-54.545%
2026-06-16	21.7000	21.7000	21.7000	21.7000	-1.810%	3	12,254	-58.525%
2026-06-15	23.3100	23.3900	22.1000	22.1000	+12.012%	5	12,277	-59.276%
2026-06-12	20.3800	20.5000	19.7000	19.7300	-1.841%	29	12,277	-54.384%
2026-06-11	23.8500	23.8500	17.5500	20.1000	-34.185%	72	12,277	-55.224%
2026-06-10	30.5400	30.5400	30.5400	30.5400	+4.482%	5	12,279	-70.530%
2026-06-09	33.0600	33.0600	29.2300	29.2300	-11.155%	69	12,284	-69.210%
2026-06-08	30.6500	32.9000	30.6500	32.9000	+3.492%	8	12,284	-72.644%
2026-06-05	36.2500	36.2500	31.7900	31.7900	-26.920%	13	12,284	-71.689%
2026-06-04	42.4000	44.0000	41.7000	43.5000	+7.301%	50	12,283	-79.310%
2026-06-03	41.5000	41.5000	40.5400	40.5400	-16.498%	77	12,284	-77.800%
2026-06-02	47.0000	49.5000	45.0000	48.5500	-2.803%	85	12,260	-81.462%
2026-06-01	37.2000	49.9500	36.5000	49.9500	+42.714%	36	12,258	-81.982%
2026-05-29	27.1000	35.0000	27.1000	35.0000	+45.833%	9	12,251	-74.286%
2026-05-28	21.0000	24.0000	21.0000	24.0000	+28.686%	12	12,250	-62.500%
2026-05-27	20.0000	20.0000	18.4000	18.6500	-7.444%	7	12,249	-51.743%
2026-05-26	20.1500	20.1500	20.1500	20.1500	-1.467%	6	12,247	-55.335%
2026-05-22	20.2500	20.4500	20.2500	20.4500	+7.632%	11	12,247	-55.990%
2026-05-21	19.0000	19.0000	19.0000	19.0000	+18.602%	1	12,249	-52.632%
2026-05-20	15.5500	16.0200	15.5500	16.0200	-3.261%	12	12,249	-43.820%
2026-05-19	17.9500	17.9500	16.5400	16.5600	-7.071%	20	12,251	-45.652%
2026-05-18	18.8800	18.8800	17.3000	17.8200	-10.900%	19	12,251	-49.495%
2026-05-15	19.3500	20.0000	19.3500	20.0000	-7.106%	2	12,251	-55.000%
2026-05-14	18.6000	21.9800	18.0000	21.5300	+11.844%	26	12,250	-58.198%
2026-05-13	18.2200	19.2500	18.2200	19.2500	+13.235%	3	12,250	-53.247%
2026-05-12	19.0000	19.0000	17.0000	17.0000	-13.221%	111	12,250	-47.059%
2026-05-11	20.2500	20.2500	19.5000	19.5900	-5.362%	16	12,250	-54.058%
2026-05-08	20.1500	20.7000	19.9000	20.7000	+0.976%	5	12,255	-56.522%
2026-05-07	21.4500	21.7500	20.0000	20.5000	+17.009%	12	12,255	-56.098%
2026-05-06	16.0000	17.5200	16.0000	17.5200	+15.950%	3	12,255	-48.630%
2026-05-05	14.9000	15.1100	14.9000	15.1100	+2.441%	8	12,255	-40.437%
2026-05-04	14.8000	15.0500	14.7500	14.7500	+14.786%	7	12,250	-38.983%
2026-05-01	11.3000	12.8500	11.3000	12.8500	+24.155%	3	12,246	-29.961%
2026-04-30	10.0000	10.3500	9.9700	10.3500	-7.258%	31	12,246	-13.043%
2026-04-29	10.1000	11.3200	9.8000	11.1600	+5.283%	602	12,237	-19.355%
2026-04-28	10.6000	10.6000	10.6000	10.6000	-12.613%	1	12,146	-15.094%
2026-04-27	12.1300	12.1300	12.1300	12.1300	+3.234%	2	12,146	-25.804%
2026-04-24	11.8400	11.8400	11.7500	11.7500	-7.334%	90	12,144	-23.404%
2026-04-23	13.2500	13.6000	12.6800	12.6800	-17.016%	10	12,184	-29.022%
2026-04-22	14.7500	15.2800	14.5000	15.2800	+1.867%	6	12,179	-41.099%
2026-04-21	15.0000	15.0000	15.0000	15.0000	+27.660%	1	12,179	-40.000%
2026-04-17	11.7500	11.7500	11.7500	11.7500	-6.523%	1	12,179	-23.404%
2026-04-16	13.2000	13.2000	12.5700	12.5700	+12.232%	11	12,179	-28.401%
2026-04-15	11.2000	11.2000	11.2000	11.2000	+13.131%	1	12,174	-19.643%
2026-04-14	10.5000	10.7500	9.9000	9.9000	+32.000%	7	12,174	-9.091%
2026-04-13	5.5000	7.5000	5.5000	7.5000	+59.574%	106	12,175	+20.000%
2026-04-10	4.6000	4.7000	4.6000	4.7000	-9.615%	2	12,197	+91.489%
2026-04-09	5.2000	5.2000	5.2000	5.2000	-8.127%	67	12,196	+73.077%
2026-04-07	5.6600	5.6600	5.6600	5.6600	-15.142%	1	12,196	+59.011%
2026-04-06	6.1400	6.6700	6.1400	6.6700	+9.885%	2	12,195	+34.933%
2026-03-31	6.0000	6.0700	6.0000	6.0700	+2.881%	2	12,197	+48.270%
2026-03-27	5.8900	5.9000	5.8800	5.9000	-7.813%	8	12,197	+52.542%
2026-03-26	6.5000	6.6300	6.0000	6.4000	-0.929%	5,842	12,195	+40.625%
2026-03-25	6.9300	7.1000	6.1500	6.4600	-4.296%	6,318	6,554	+39.319%
2026-03-24	6.8300	6.8300	6.7500	6.7500	-17.482%	2	318	+33.333%
2026-03-18	7.7900	8.1800	7.7900	8.1800	-8.090%	4	316	+10.024%
2026-03-17	8.9000	8.9000	8.9000	8.9000	-9.645%	1	318	+1.124%
2026-03-12	9.8500	9.8500	9.8500	9.8500	-4.647%	1	317	-8.629%
2026-03-11	10.3500	10.3500	10.3300	10.3300	+4.873%	20	317	-12.875%
2026-03-04	9.8500	9.8500	9.8500	9.8500	+4.233%	1	324	-8.629%
2026-03-03	8.4800	9.4500	8.4800	9.4500	+1.613%	47	324	-4.762%
2026-02-25	9.3000	9.3000	9.3000	9.3000	+23.016%	15	318	-3.226%
2026-02-23	8.2000	8.2000	7.5000	7.5600	-17.287%	5	318	+19.048%
2026-02-20	9.1400	9.1400	9.1400	9.1400	-14.500%	3	316	-1.532%
2026-02-19	10.6900	10.6900	10.6900	10.6900	+7.437%	1	313	-15.809%
2026-02-18	10.0000	10.0000	9.9500	9.9500	-15.535%	4	313	-9.548%
2026-02-10	11.7800	11.7800	11.7800	11.7800	+51.804%	1	313	-23.599%
2026-02-06	7.5000	7.7600	7.2800	7.7600	+11.655%	131	314	+15.979%
2026-02-05	8.0000	8.0000	6.9000	6.9500	-21.910%	12	283	+29.496%
2026-02-04	9.6700	9.6700	8.9000	8.9000	-11.000%	32	282	+1.124%
2026-02-03	10.7000	10.7000	10.0000	10.0000	-15.110%	5	312	-10.000%
2026-02-02	12.2700	12.2700	11.7800	11.7800	-12.741%	3	311	-23.599%
2026-01-29	12.5500	13.5000	12.5500	13.5000	-20.307%	3	313	-33.333%
2026-01-26	16.9400	16.9400	16.9400	16.9400	+9.290%	3	314	-46.871%
2026-01-22	16.0300	16.6000	15.4500	15.5000	+7.864%	71	313	-41.935%
2026-01-21	15.7300	15.7300	14.3700	14.3700	-17.176%	4	249	-37.370%
2026-01-20	17.3500	17.3500	17.3500	17.3500	-14.236%	1	248	-48.127%
2026-01-14	20.2300	20.2300	20.2300	20.2300	-9.485%	1	248	-55.512%
2026-01-13	22.5500	22.5500	22.3000	22.3500	+3.953%	4	247	-59.732%
2026-01-09	21.5000	21.5000	21.5000	21.5000	+7.500%	1	247	-58.140%
2026-01-06	20.0000	20.0000	20.0000	20.0000	-0.843%	1	247	-55.000%
2026-01-05	20.1700	20.1700	20.1700	20.1700	-4.408%	7	247	-55.379%
2026-01-02	21.0100	21.1000	21.0100	21.1000	+3.330%	8	247	-57.346%
2025-12-29	20.4200	20.4200	20.4200	20.4200	-3.861%	1	239	-55.926%
2025-12-23	21.2400	21.2400	21.2400	21.2400	-3.455%	1	239	-57.627%
2025-12-22	21.4200	22.0000	21.4200	22.0000	+33.253%	34	239	-59.091%
2025-12-18	16.5000	16.5100	16.5000	16.5100	-7.507%	21	240	-45.488%
2025-12-17	17.8500	17.8500	17.8500	17.8500	-2.725%	1	243	-49.580%
2025-12-16	18.3500	18.3500	18.3500	18.3500	-10.922%	5	243	-50.954%
2025-12-12	20.6000	20.6000	20.6000	20.6000	-2.091%	1	243	-56.311%
2025-12-11	19.3000	21.2300	19.1000	21.0400	-31.909%	64	243	-57.224%
2025-12-10	30.0600	30.9500	30.0600	30.9000	+8.231%	7	199	-70.874%
2025-12-05	28.5500	28.5500	28.5500	28.5500	+9.765%	2	198	-68.476%
2025-12-04	25.9500	26.0100	25.9500	26.0100	+16.116%	6	198	-65.398%
2025-12-02	22.9000	22.9000	22.4000	22.4000	-0.444%	7	198	-59.821%
2025-11-28	22.5000	22.5000	22.5000	22.5000	-6.054%	2	198	-60.000%
2025-11-26	23.7400	23.9500	23.7400	23.9500	+7.159%	3	197	-62.422%
2025-11-21	23.9000	23.9000	22.1000	22.3500	-24.493%	8	197	-59.732%
2025-11-20	29.6000	29.6000	29.6000	29.6000	-3.363%	21	200	-69.595%
2025-11-18	30.6400	30.6400	30.6300	30.6300	-4.311%	2	179	-70.617%
2025-11-14	30.0000	32.0100	30.0000	32.0100	+7.524%	2	178	-71.884%
2025-11-13	30.4000	30.4000	29.7700	29.7700	-8.117%	3	179	-69.768%
2025-11-12	32.4000	32.4000	32.4000	32.4000	-15.228%	1	179	-72.222%
2025-11-10	37.8500	38.2200	37.8500	38.2200	+5.990%	2	179	-76.452%
2025-11-07	34.0400	36.0600	33.7500	36.0600	-3.891%	10	178	-75.042%
2025-11-06	38.6900	38.6900	37.5200	37.5200	-6.270%	2	175	-76.013%
2025-11-04	43.2000	43.3500	40.0300	40.0300	-15.370%	17	176	-77.517%
2025-11-03	47.3000	47.3000	47.3000	47.3000	+1.611%	1	162	-80.973%
2025-10-31	46.5000	46.6500	46.5000	46.5500	-0.852%	21	162	-80.666%
2025-10-30	47.1500	47.5500	46.6500	46.9500	-12.732%	16	153	-80.831%
2025-10-29	54.2000	54.2000	53.8000	53.8000	-3.498%	4	137	-83.271%
2025-10-27	55.7500	55.7500	55.7500	55.7500	+7.938%	1	135	-83.857%
2025-10-22	53.4400	53.4400	51.6500	51.6500	-6.937%	4	135	-82.575%
2025-10-21	53.9500	55.5000	53.9500	55.5000	+3.545%	3	135	-83.784%
2025-10-20	55.0000	55.0000	53.4800	53.6000	-15.297%	15	135	-83.209%
2025-10-17	66.4500	66.4500	63.2800	63.2800	-17.765%	7	135	-85.777%
2025-10-16	76.9500	76.9500	76.9500	76.9500	+16.591%	3	129	-88.304%
2025-10-14	66.0000	66.0000	66.0000	66.0000	+5.129%	1	129	-86.364%
2025-10-10	67.3600	67.5500	62.7800	62.7800	-1.134%	6	128	-85.664%
2025-10-09	60.5200	63.5000	60.5200	63.5000	+13.393%	14	125	-85.827%
2025-10-03	56.0000	56.0000	56.0000	56.0000	+2.715%	1	118	-83.929%
2025-10-01	54.5200	54.5200	54.5200	54.5200	+6.902%	1	117	-83.492%
2025-09-30	49.7000	51.0000	49.7000	51.0000	-4.045%	5	117	-82.353%
2025-09-29	54.7000	54.7000	52.2700	53.1500	-3.364%	36	116	-83.067%
2025-09-26	54.9000	55.0000	54.9000	55.0000	-14.729%	2	117	-83.636%
2025-09-24	67.4000	67.4000	64.5000	64.5000	-8.028%	3	116	-86.047%
2025-09-23	71.6700	71.6700	70.1300	70.1300	-6.730%	2	114	-87.167%
2025-09-22	63.5000	75.1900	63.5000	75.1900	+23.974%	9	114	-88.030%
2025-09-19	61.5000	61.6500	60.6500	60.6500	+1.847%	10	111	-85.161%
2025-09-18	59.5500	59.5500	59.5500	59.5500	+4.786%	1	109	-84.887%
2025-09-17	59.0300	59.0300	56.8300	56.8300	-9.607%	11	108	-84.163%
2025-09-16	65.4800	65.4800	62.8700	62.8700	+12.368%	15	97	-85.685%
2025-09-15	59.0000	59.0000	55.9500	55.9500	0.000%	83	83	-83.914%