Dark

ORCL20280121C410
ORCL Jan 21 2028 410.00 Call (ORCL280121C00410000)
option OPRA

EOD

Aug 27, 2026

7.55-6.328%(-0.51)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	7.4500	7.6500	7.4500	7.5500	-6.328%	30	1,156	0.000%
2026-08-21	8.0000	8.0600	8.0000	8.0600	+4.675%	2	1,159	-6.328%
2026-08-18	7.7100	7.8100	7.2900	7.7000	-5.521%	34	1,159	-1.948%
2026-08-17	8.1500	8.1500	8.1500	8.1500	-6.963%	6	1,144	-7.362%
2026-08-14	8.7000	8.7600	8.7000	8.7600	-17.514%	2	1,138	-13.813%
2026-08-12	9.6000	10.6200	9.6000	10.6200	+5.357%	11	1,138	-28.908%
2026-08-06	10.0800	10.0800	10.0800	10.0800	+5.771%	5	1,129	-25.099%
2026-08-03	8.4700	9.5300	8.4700	9.5300	+29.133%	12	1,124	-20.776%
2026-07-30	7.3800	7.3800	7.3800	7.3800	+19.032%	3	1,112	+2.304%
2026-07-28	6.2000	6.2000	6.2000	6.2000	+3.333%	5	1,111	+21.774%
2026-07-27	6.0000	6.0000	6.0000	6.0000	-12.664%	1	1,108	+25.833%
2026-07-23	6.7400	6.8700	6.7400	6.8700	-11.583%	12	1,107	+9.898%
2026-07-22	7.7000	7.7700	7.4500	7.7700	+21.406%	83	1,101	-2.831%
2026-07-21	6.4000	6.4000	6.4000	6.4000	-7.112%	1	1,029	+17.969%
2026-07-20	6.8000	7.0000	6.8000	6.8900	-8.621%	220	1,028	+9.579%
2026-07-17	6.5000	7.6200	6.5000	7.5400	+6.197%	14	929	+0.133%
2026-07-16	7.4200	7.4200	7.0900	7.1000	-5.836%	9	933	+6.338%
2026-07-15	7.5400	7.5400	7.5400	7.5400	-10.664%	2	942	+0.133%
2026-07-13	8.4000	8.4400	8.4000	8.4400	-8.855%	2	940	-10.545%
2026-07-10	9.2600	9.2600	9.2600	9.2600	+8.941%	2	940	-18.467%
2026-07-08	8.5000	8.5000	8.5000	8.5000	-13.265%	3	934	-11.176%
2026-07-06	9.8000	9.8000	9.8000	9.8000	-2.000%	2	931	-22.959%
2026-07-02	10.0000	10.0000	10.0000	10.0000	+6.610%	2	931	-24.500%
2026-07-01	9.3800	9.3800	9.3800	9.3800	-8.577%	2	931	-19.510%
2026-06-29	10.0500	10.2600	10.0000	10.2600	-3.390%	26	932	-26.413%
2026-06-25	10.7000	10.7000	10.5300	10.6200	-24.681%	20	931	-28.908%
2026-06-23	14.1000	14.1000	14.1000	14.1000	-30.542%	4	915	-46.454%
2026-06-16	20.3000	20.3000	20.3000	20.3000	+14.366%	10	919	-62.808%
2026-06-12	17.7500	17.7500	17.7500	17.7500	-4.054%	1	929	-57.465%
2026-06-11	17.9000	18.5000	17.7000	18.5000	-30.712%	21	929	-59.189%
2026-06-09	28.5000	28.5000	26.5000	26.7000	-7.772%	58	919	-71.723%
2026-06-08	29.3000	29.3500	28.8000	28.9500	-23.453%	53	899	-73.921%
2026-06-04	38.3500	38.3900	37.8200	37.8200	+4.360%	66	899	-80.037%
2026-06-03	36.2400	36.2400	36.2400	36.2400	-14.326%	2	879	-79.167%
2026-06-02	41.5000	44.0500	41.5000	42.3000	-9.712%	270	877	-82.151%
2026-06-01	33.1500	46.8500	33.1500	46.8500	+80.192%	19	789	-83.885%
2026-05-29	26.0000	26.0000	26.0000	26.0000	+30.653%	1	793	-70.962%
2026-05-28	19.9000	19.9000	19.9000	19.9000	+25.790%	2	793	-62.060%
2026-05-21	15.8200	15.8200	15.8200	15.8200	-2.945%	2	793	-52.276%
2026-05-18	16.5500	16.5500	16.3000	16.3000	-11.892%	6	793	-53.681%
2026-05-14	18.7400	18.7600	18.5000	18.5000	+13.567%	3	796	-59.189%
2026-05-13	16.0900	16.2900	16.0200	16.2900	+10.068%	3	795	-53.653%
2026-05-12	15.1500	15.1500	14.8000	14.8000	-11.111%	3	795	-48.986%
2026-05-11	16.6500	16.6500	16.6500	16.6500	-6.197%	1	795	-54.655%
2026-05-08	18.2800	18.4000	17.7500	17.7500	-1.444%	39	795	-57.465%
2026-05-07	17.9800	18.0700	17.8500	18.0100	+6.316%	27	830	-58.079%
2026-05-06	16.9400	16.9400	16.9400	16.9400	+33.913%	1	847	-55.431%
2026-05-04	12.4500	12.7400	12.4500	12.6500	+22.816%	11	847	-40.316%
2026-05-01	10.3000	10.3000	10.3000	10.3000	+18.391%	1	844	-26.699%
2026-04-28	9.4500	9.4500	8.7000	8.7000	-20.620%	3	844	-13.218%
2026-04-23	11.2200	11.2200	10.8400	10.9600	-14.174%	4	843	-31.113%
2026-04-22	12.0000	12.7800	12.0000	12.7700	+8.220%	24	842	-40.877%
2026-04-21	11.0000	11.8000	11.0000	11.8000	+14.452%	108	864	-36.017%
2026-04-17	10.2500	10.3100	10.2500	10.3100	+1.677%	51	864	-26.770%
2026-04-16	10.1400	10.1400	10.1400	10.1400	+12.044%	1	814	-25.542%
2026-04-15	9.0400	9.0500	9.0400	9.0500	+11.728%	2	813	-16.575%
2026-04-14	8.0800	8.9900	8.0800	8.1000	+110.390%	4	813	-6.790%
2026-04-10	3.6000	3.8500	3.6000	3.8500	-10.465%	4	815	+96.104%
2026-04-09	4.2000	4.3000	3.9000	4.3000	-10.417%	7	814	+75.581%
2026-04-08	4.8000	4.8000	4.8000	4.8000	-5.882%	2	809	+57.292%
2026-04-06	4.8000	5.1500	4.8000	5.1000	+2.000%	3	807	+48.039%
2026-04-01	5.0000	5.0000	5.0000	5.0000	-1.961%	1	807	+51.000%
2026-03-31	4.7000	5.1000	4.7000	5.1000	+12.088%	3	807	+48.039%
2026-03-30	4.5500	4.6200	4.5500	4.5500	-8.081%	3	804	+65.934%
2026-03-26	5.2000	5.2500	4.9500	4.9500	-4.808%	49	803	+52.525%
2026-03-25	5.5500	5.5500	5.2000	5.2000	-3.704%	2	818	+45.192%
2026-03-24	5.7500	5.7500	5.4000	5.4000	-10.000%	17	817	+39.815%
2026-03-23	6.5000	6.5000	6.0000	6.0000	0.000%	627	813	+25.833%
2026-03-20	6.5000	6.5000	6.0000	6.0000	-15.493%	12	246	+25.833%
2026-03-19	7.1000	7.1000	7.1000	7.1000	+8.397%	1	240	+6.338%
2026-03-18	6.5500	6.5500	6.5500	6.5500	-7.876%	1	240	+15.267%
2026-03-17	7.1100	7.1100	7.1100	7.1100	-4.947%	1	239	+6.188%
2026-03-16	7.5200	7.5200	7.3500	7.4800	-13.023%	47	239	+0.936%
2026-03-12	8.6000	8.6000	8.6000	8.6000	-1.714%	1	210	-12.209%
2026-03-11	10.1500	10.6600	8.7500	8.7500	+17.135%	23	209	-13.714%
2026-03-10	7.4700	7.4700	7.4700	7.4700	-11.071%	15	208	+1.071%
2026-03-05	8.4000	8.4000	8.4000	8.4000	+3.704%	1	208	-10.119%
2026-03-04	8.1000	8.1000	8.1000	8.1000	+27.159%	1	207	-6.790%
2026-03-02	7.1500	7.1500	6.3700	6.3700	-9.000%	2	207	+18.524%
2026-02-27	7.0000	7.0000	7.0000	7.0000	-7.895%	1	207	+7.857%
2026-02-26	7.6000	7.6000	7.6000	7.6000	+5.556%	1	206	-0.658%
2026-02-24	7.2000	7.2000	7.2000	7.2000	+2.857%	1	206	+4.861%
2026-02-23	6.8900	7.0000	6.8900	7.0000	-8.854%	2	207	+7.857%
2026-02-20	7.6800	7.6800	7.6800	7.6800	-13.708%	8	206	-1.693%
2026-02-13	8.9000	8.9000	8.9000	8.9000	+1.136%	1	205	-15.169%
2026-02-11	9.2000	9.2000	8.8000	8.8000	-12.351%	6	205	-14.205%
2026-02-10	9.9600	10.0400	9.9600	10.0400	+33.511%	2	199	-24.801%
2026-02-09	7.5200	7.5200	7.5200	7.5200	+22.276%	2	199	+0.399%
2026-02-06	6.3000	6.4000	6.1500	6.1500	-8.209%	14	199	+22.764%
2026-02-05	6.7000	6.7000	6.7000	6.7000	-19.760%	1	185	+12.687%
2026-02-03	8.7500	8.7500	8.3500	8.3500	-15.400%	85	186	-9.581%
2026-02-02	10.0100	10.0100	9.8700	9.8700	-9.450%	2	101	-23.506%
2026-01-29	11.5000	11.5000	10.9000	10.9000	-12.238%	4	100	-30.734%
2026-01-27	13.5000	13.5000	12.4200	12.4200	-5.191%	5	97	-39.211%
2026-01-23	13.1000	13.1000	13.1000	13.1000	-9.028%	1	92	-42.366%
2026-01-20	14.5000	14.5000	14.4000	14.4000	-10.280%	4	91	-47.569%
2026-01-16	16.1500	16.1500	16.0500	16.0500	-10.585%	2	86	-52.960%
2026-01-09	17.9500	17.9500	17.9500	17.9500	+13.249%	5	86	-57.939%
2026-01-08	15.8500	15.8500	15.8500	15.8500	-6.213%	1	81	-52.366%
2026-01-06	16.9000	16.9000	16.9000	16.9000	-2.874%	1	81	-55.325%
2026-01-05	17.4000	17.4000	17.4000	17.4000	-3.920%	1	80	-56.609%
2026-01-02	18.1100	18.1100	18.1100	18.1100	+2.086%	1	80	-58.310%
2025-12-31	17.7400	17.7400	17.7400	17.7400	-1.444%	1	78	-57.441%
2025-12-29	17.7700	18.0000	17.7700	18.0000	-2.280%	3	78	-58.056%
2025-12-26	18.6000	18.6000	18.4200	18.4200	+0.656%	4	77	-59.012%
2025-12-24	17.6000	18.3000	17.6000	18.3000	-2.400%	2	75	-58.743%
2025-12-22	18.7500	18.7500	18.7500	18.7500	+14.329%	7	75	-59.733%
2025-12-19	16.7500	16.7500	16.4000	16.4000	+15.656%	2	72	-53.963%
2025-12-18	14.1300	14.1800	14.1300	14.1800	-11.651%	2	70	-46.756%
2025-12-15	16.0500	16.1000	15.9000	16.0500	-4.464%	32	70	-52.960%
2025-12-12	16.7500	16.8000	16.7000	16.8000	-2.496%	20	73	-55.060%
2025-12-11	17.2300	17.2300	17.2300	17.2300	-34.611%	2	74	-56.181%
2025-12-09	26.0000	26.3600	26.0000	26.3500	+1.346%	6	72	-71.347%
2025-12-08	26.5000	26.5000	26.0000	26.0000	+8.787%	4	70	-70.962%
2025-12-05	24.5000	24.5000	23.9000	23.9000	+4.139%	9	67	-68.410%
2025-12-04	20.8500	23.1000	20.8500	22.9500	+12.500%	3	71	-67.102%
2025-12-03	19.5500	20.4000	19.5500	20.4000	+4.294%	6	68	-62.990%
2025-12-01	19.5700	19.5700	19.5600	19.5600	-3.503%	2	67	-61.401%
2025-11-26	20.2700	20.2700	20.2700	20.2700	+7.249%	1	68	-62.753%
2025-11-24	18.9000	18.9000	18.9000	18.9000	-0.891%	12	68	-60.053%
2025-11-21	19.0700	19.0700	19.0700	19.0700	-31.941%	5	80	-60.409%
2025-11-19	28.0200	28.0200	28.0200	28.0200	-1.511%	1	77	-73.055%
2025-11-14	25.8500	28.4500	25.8500	28.4500	+6.157%	13	76	-73.462%
2025-11-13	27.2200	27.2200	26.8000	26.8000	-19.398%	22	64	-71.828%
2025-11-10	33.2500	33.2500	33.2500	33.2500	+0.910%	1	52	-77.293%
2025-11-06	32.9500	32.9500	32.9500	32.9500	-6.072%	1	52	-77.086%
2025-11-05	35.0800	35.0800	35.0800	35.0800	-4.205%	5	52	-78.478%
2025-11-04	36.6200	36.6200	36.6200	36.6200	-12.287%	30	47	-79.383%
2025-10-31	41.9000	42.0500	41.6000	41.7500	-0.477%	8	25	-81.916%
2025-10-30	41.9500	41.9500	41.9500	41.9500	-15.253%	13	19	-82.002%
2025-10-28	49.5000	49.5000	49.5000	49.5000	-3.603%	1	15	-84.747%
2025-10-24	51.3500	51.3500	51.3500	51.3500	-1.250%	1	16	-85.297%
2025-10-20	52.0000	52.0000	52.0000	52.0000	-6.893%	1	15	-85.481%
2025-10-17	55.8500	55.8500	55.8500	55.8500	-6.917%	1	15	-86.482%
2025-10-15	60.0000	60.0000	60.0000	60.0000	+2.372%	1	14	-87.417%
2025-10-14	58.6100	58.6100	58.6100	58.6100	+4.159%	10	13	-87.118%
2025-10-10	56.2700	56.2700	56.2700	56.2700	+0.303%	1	6	-86.583%
2025-10-09	56.1000	56.1000	56.1000	56.1000	+11.310%	1	6	-86.542%
2025-10-08	50.4000	50.4000	50.4000	50.4000	+0.800%	1	6	-85.020%
2025-10-03	50.0000	50.0000	50.0000	50.0000	+3.993%	1	5	-84.900%
2025-10-01	48.0800	48.0800	48.0800	48.0800	+9.647%	1	4	-84.297%
2025-09-30	44.1900	44.1900	43.8500	43.8500	-18.388%	2	4	-82.782%
2025-09-25	53.7300	53.7300	53.7300	53.7300	-11.043%	1	3	-85.948%
2025-09-24	58.7500	60.4000	58.7500	60.4000	-2.659%	3	3	-87.500%
2025-09-22	62.0500	62.0500	62.0500	62.0500	+10.508%	1	3	-87.832%
2025-09-19	56.1500	56.1500	56.1500	56.1500	+9.883%	2	0	-86.554%
2025-09-18	51.1000	51.1000	51.1000	51.1000	0.000%	2	0	-85.225%