Dark

ORCL20280121C390
ORCL Jan 21 2028 390.00 Call (ORCL280121C00390000)
option OPRA

EOD

Aug 27, 2026

8.30+4.403%(+0.35)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	8.3000	8.3000	8.3000	8.3000	+4.403%	6	310	0.000%
2026-08-25	8.4500	8.4500	7.9500	7.9500	-1.365%	3	310	+4.403%
2026-08-19	8.0600	8.0600	8.0600	8.0600	-3.473%	1	309	+2.978%
2026-08-18	8.8500	8.8500	8.3500	8.3500	-9.924%	31	309	-0.599%
2026-08-17	9.2600	9.2700	9.2600	9.2700	-4.728%	42	309	-10.464%
2026-08-14	9.5900	9.7300	9.5900	9.7300	-21.023%	3	309	-14.697%
2026-08-13	12.3200	12.3200	12.3200	12.3200	+5.299%	2	307	-32.630%
2026-08-10	11.7000	11.7000	11.7000	11.7000	+4.000%	1	305	-29.060%
2026-08-05	11.3500	11.3500	11.2500	11.2500	+57.343%	2	304	-26.222%
2026-07-27	7.1500	7.1500	7.1500	7.1500	-3.378%	1	304	+16.084%
2026-07-23	7.3000	7.4000	7.3000	7.4000	-12.941%	3	305	+12.162%
2026-07-22	8.5000	8.5000	8.5000	8.5000	+5.328%	1	305	-2.353%
2026-07-21	8.0700	8.0700	8.0700	8.0700	+3.462%	1	304	+2.850%
2026-07-20	7.8000	7.8000	7.8000	7.8000	+3.311%	1	304	+6.410%
2026-07-17	6.9700	7.5500	6.9700	7.5500	-20.942%	22	305	+9.934%
2026-07-13	9.5500	9.5500	9.5500	9.5500	-9.221%	1	306	-13.089%
2026-07-06	10.5200	10.5200	10.5200	10.5200	-4.450%	10	306	-21.103%
2026-06-29	11.0100	11.0100	11.0100	11.0100	-32.204%	1	306	-24.614%
2026-06-23	16.2400	16.2400	16.2400	16.2400	-20.197%	1	306	-48.892%
2026-06-17	20.3500	20.3500	20.3500	20.3500	+0.246%	1	305	-59.214%
2026-06-16	20.3000	20.3000	20.3000	20.3000	+8.556%	10	305	-59.113%
2026-06-12	18.6500	18.7500	18.6500	18.7000	+2.747%	23	315	-55.615%
2026-06-11	22.9700	22.9700	17.8000	18.2000	-34.532%	8	315	-54.396%
2026-06-09	27.9100	27.9100	27.8000	27.8000	-30.500%	60	314	-70.144%
2026-06-03	39.8000	40.0000	39.8000	40.0000	-11.894%	26	305	-79.250%
2026-06-02	47.0500	47.0500	45.3000	45.4000	-6.004%	19	292	-81.718%
2026-06-01	48.3500	48.5000	48.1700	48.3000	+71.886%	4	275	-82.816%
2026-05-29	28.0500	28.1000	28.0000	28.1000	+40.150%	87	276	-70.463%
2026-05-28	20.0000	20.0500	19.9500	20.0500	+13.405%	12	250	-58.603%
2026-05-27	17.5000	17.8900	17.5000	17.6800	-1.559%	34	254	-53.054%
2026-05-21	18.1000	18.1000	17.9600	17.9600	+8.848%	2	236	-53.786%
2026-05-18	16.5000	16.5000	16.5000	16.5000	-12.000%	10	236	-49.697%
2026-05-14	18.7500	18.7500	18.7500	18.7500	+3.534%	1	237	-55.733%
2026-05-13	17.9500	18.1100	17.9500	18.1100	+13.258%	2	236	-54.169%
2026-05-12	16.4000	16.5000	15.9900	15.9900	-13.986%	63	236	-48.093%
2026-05-11	19.0000	19.3000	18.5200	18.5900	-7.420%	9	236	-55.352%
2026-05-08	20.0800	20.0800	20.0800	20.0800	+13.446%	1	229	-58.665%
2026-05-06	16.0000	17.7000	16.0000	17.7000	+22.491%	8	229	-53.107%
2026-05-05	14.5500	14.5500	14.4500	14.4500	+1.761%	2	225	-42.561%
2026-05-04	14.2500	14.4500	12.3100	14.2000	+46.241%	10	225	-41.549%
2026-04-29	9.7000	9.7100	9.7000	9.7100	-15.565%	2	221	-14.521%
2026-04-24	11.5000	11.5000	11.5000	11.5000	-20.525%	1	221	-27.826%
2026-04-22	14.3500	14.4700	14.3500	14.4700	+29.196%	2	220	-42.640%
2026-04-20	11.2000	11.2000	11.2000	11.2000	-3.863%	3	219	-25.893%
2026-04-17	12.6000	12.6000	11.6500	11.6500	-0.171%	4	219	-28.755%
2026-04-16	11.6700	11.6700	11.6700	11.6700	+6.091%	1	217	-28.877%
2026-04-15	11.0000	11.0000	11.0000	11.0000	+15.789%	3	216	-24.545%
2026-04-14	9.5000	9.5000	9.5000	9.5000	+126.190%	1	213	-12.632%
2026-04-10	4.2000	4.2000	4.2000	4.2000	-22.222%	1	214	+97.619%
2026-04-08	5.4000	5.4000	5.4000	5.4000	0.000%	1	214	+53.704%
2026-04-02	5.4000	5.4000	5.4000	5.4000	-11.620%	2	215	+53.704%
2026-03-31	6.0500	6.1100	6.0500	6.1100	-10.803%	3	215	+35.843%
2026-03-23	6.8500	6.8500	6.8500	6.8500	-8.422%	8	213	+21.168%
2026-03-18	7.5400	7.5400	7.4800	7.4800	-24.824%	2	216	+10.963%
2026-03-11	10.0000	10.0000	9.9500	9.9500	+16.374%	6	216	-16.583%
2026-03-10	8.5500	8.5500	8.5500	8.5500	-1.724%	11	216	-2.924%
2026-03-09	8.7000	8.7000	8.7000	8.7000	+14.323%	2	211	-4.598%
2026-02-23	7.6100	7.6100	7.6100	7.6100	-30.944%	1	211	+9.067%
2026-02-10	11.0200	11.0200	11.0200	11.0200	+12.679%	1	211	-24.682%
2026-02-03	9.7800	9.7800	9.7800	9.7800	-18.159%	1	212	-15.133%
2026-01-29	11.9500	11.9500	11.9500	11.9500	-12.068%	2	211	-30.544%
2026-01-21	14.3500	14.3500	13.5900	13.5900	-35.439%	4	211	-38.926%
2026-01-13	21.2500	21.2500	21.0500	21.0500	+20.769%	4	209	-60.570%
2026-01-08	17.4300	17.4300	17.4300	17.4300	-8.743%	1	208	-52.381%
2026-01-07	19.1000	19.1000	19.1000	19.1000	+1.867%	1	208	-56.545%
2026-01-05	19.9000	19.9500	18.7500	18.7500	-4.871%	9	208	-55.733%
2025-12-31	19.6500	19.7100	19.6500	19.7100	-3.477%	2	213	-57.889%
2025-12-26	20.4700	20.4700	20.4200	20.4200	+2.100%	2	213	-59.354%
2025-12-23	19.9500	20.0000	19.9500	20.0000	+4.167%	2	214	-58.500%
2025-12-19	19.0300	19.2000	18.9200	19.2000	+23.473%	3	213	-56.771%
2025-12-17	15.6000	15.6000	15.5500	15.5500	-7.988%	2	213	-46.624%
2025-12-15	17.3500	17.7000	16.9000	16.9000	-11.979%	18	212	-50.888%
2025-12-12	19.2000	19.2000	19.2000	19.2000	-4.239%	1	204	-56.771%
2025-12-11	18.6500	20.0500	18.6500	20.0500	-30.358%	7	204	-58.603%
2025-12-08	28.7900	28.7900	28.7900	28.7900	+23.139%	1	199	-71.171%
2025-12-02	23.3800	23.3800	23.3800	23.3800	+9.765%	1	199	-64.500%
2025-11-24	21.3000	21.3000	21.2500	21.3000	-1.389%	23	199	-61.033%
2025-11-21	21.7500	21.8000	21.6000	21.6000	-23.675%	3	187	-61.574%
2025-11-14	27.2800	28.3000	27.0500	28.3000	-5.572%	11	187	-70.671%
2025-11-13	30.0000	30.0000	29.9700	29.9700	-9.538%	2	195	-72.306%
2025-11-07	33.7900	33.7900	33.1300	33.1300	-17.320%	7	195	-74.947%
2025-11-05	39.7100	40.0700	39.6000	40.0700	-27.945%	5	189	-79.286%
2025-10-24	55.7200	55.7200	55.6100	55.6100	+7.563%	2	187	-85.075%
2025-10-21	52.1000	53.0000	51.7000	51.7000	-1.374%	6	187	-83.946%
2025-10-20	52.2800	52.4200	51.5500	52.4200	-12.633%	15	183	-84.166%
2025-10-17	60.5000	60.9400	60.0000	60.0000	-19.159%	3	188	-86.167%
2025-10-16	71.2700	74.4200	71.2700	74.2200	+11.811%	92	186	-88.817%
2025-10-15	66.3000	66.3800	66.3000	66.3800	+4.305%	2	101	-87.496%
2025-10-14	63.6400	63.6400	63.6400	63.6400	+9.686%	10	103	-86.958%
2025-10-09	58.0200	58.0200	58.0200	58.0200	+8.550%	1	97	-85.695%
2025-10-08	54.5400	54.5400	52.7700	53.4500	+5.946%	15	97	-84.471%
2025-09-29	50.4500	50.4500	50.4500	50.4500	-2.887%	1	89	-83.548%
2025-09-26	52.6500	52.6500	51.9300	51.9500	-7.480%	4	88	-84.023%
2025-09-25	55.9500	56.9500	55.9500	56.1500	-8.714%	6	84	-85.218%
2025-09-24	66.4300	66.4300	61.5100	61.5100	-10.687%	76	80	-86.506%
2025-09-23	68.0000	68.8700	65.5500	68.8700	+26.159%	81	81	-87.948%
2025-09-17	56.4000	56.4500	54.5900	54.5900	-9.962%	25	42	-84.796%
2025-09-16	60.6300	60.6300	60.6300	60.6300	0.000%	20	20	-86.310%