Dark

ORCL20280121C440
ORCL Jan 21 2028 440.00 Call (ORCL280121C00440000)
option OPRA

EOD

Aug 27, 2026

7.17+3.165%(+0.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	7.1400	7.1700	7.1400	7.1700	+3.165%	2	577	0.000%
2026-08-21	7.1200	7.1200	6.9400	6.9500	+5.303%	3	577	+3.165%
2026-08-18	6.2900	6.9800	6.2900	6.6000	-13.272%	36	577	+8.636%
2026-08-14	7.4700	7.6100	7.4700	7.6100	-4.756%	2	577	-5.782%
2026-08-11	8.6000	8.6000	7.9000	7.9900	-13.434%	109	577	-10.263%
2026-08-10	9.2000	9.2300	9.1900	9.2300	+3.708%	40	505	-22.319%
2026-08-03	8.9000	8.9000	8.9000	8.9000	+30.499%	1	502	-19.438%
2026-07-30	6.8200	6.8200	6.8200	6.8200	+24.000%	2	503	+5.132%
2026-07-29	5.5000	5.5000	5.5000	5.5000	-8.333%	1	502	+30.364%
2026-07-27	6.0500	6.3500	5.9000	6.0000	+4.167%	34	503	+19.500%
2026-07-24	5.7600	5.7600	5.7600	5.7600	-10.836%	1	524	+24.479%
2026-07-16	6.3000	6.4600	6.3000	6.4600	-3.582%	3	524	+10.991%
2026-07-15	6.4000	6.9500	6.4000	6.7000	-6.944%	155	523	+7.015%
2026-07-14	7.2000	7.2000	7.2000	7.2000	-4.000%	1	523	-0.417%
2026-07-13	7.5500	7.5500	7.4500	7.5000	-7.063%	40	522	-4.400%
2026-07-07	7.9800	8.0700	7.9800	8.0700	-8.916%	2	522	-11.152%
2026-07-02	8.8600	8.8600	8.8600	8.8600	-5.342%	1	522	-19.074%
2026-06-25	9.0000	9.4500	9.0000	9.3600	-41.500%	5	522	-23.397%
2026-06-18	16.0000	16.0000	16.0000	16.0000	-3.556%	1	522	-55.188%
2026-06-17	16.6500	16.6500	16.5900	16.5900	-2.698%	3	522	-56.781%
2026-06-16	17.3000	17.3000	17.0000	17.0500	+3.333%	22	522	-57.947%
2026-06-12	16.5000	16.5000	16.5000	16.5000	-26.959%	1	534	-56.545%
2026-06-10	23.2000	23.2000	22.5900	22.5900	-0.044%	7	534	-68.260%
2026-06-09	24.1500	24.3500	22.6000	22.6000	-12.842%	19	539	-68.274%
2026-06-08	26.3500	26.3500	25.9300	25.9300	-24.048%	4	525	-72.349%
2026-06-04	34.1400	34.1400	34.1400	34.1400	+2.677%	1	525	-78.998%
2026-06-03	33.2500	33.2500	33.2500	33.2500	-10.858%	15	524	-78.436%
2026-06-02	38.0500	38.3000	37.3000	37.3000	+43.021%	17	509	-80.777%
2026-05-29	22.5000	26.0800	22.5000	26.0800	+40.593%	48	509	-72.508%
2026-05-28	15.8100	18.5500	15.6800	18.5500	+23.667%	19	533	-61.348%
2026-05-26	15.0000	15.0000	15.0000	15.0000	+13.208%	6	535	-52.200%
2026-05-20	13.2500	13.2500	13.2500	13.2500	+1.923%	76	532	-45.887%
2026-05-19	13.0000	13.0000	13.0000	13.0000	-8.127%	25	487	-44.846%
2026-05-18	14.1000	14.3500	14.1000	14.1500	-12.438%	11	487	-49.329%
2026-05-14	16.2000	16.2000	16.1600	16.1600	+11.834%	2	487	-55.631%
2026-05-11	14.4600	14.4600	14.4500	14.4500	-4.620%	2	487	-50.381%
2026-05-07	16.0400	16.0400	15.1000	15.1500	+9.386%	3	487	-52.673%
2026-05-06	11.5000	13.8500	11.5000	13.8500	+29.803%	7	487	-48.231%
2026-04-22	10.5600	10.6700	10.5600	10.6700	+35.063%	2	486	-32.802%
2026-04-17	7.9000	7.9000	7.9000	7.9000	+8.219%	1	487	-9.241%
2026-04-15	7.3000	7.3000	7.3000	7.3000	+10.606%	2	487	-1.781%
2026-04-14	6.6000	6.6000	6.6000	6.6000	+30.693%	1	487	+8.636%
2026-04-13	3.2000	5.1100	3.2000	5.0500	+50.746%	12	487	+41.980%
2026-04-09	3.3500	3.3500	3.3500	3.3500	-13.212%	1	476	+114.030%
2026-04-08	3.8600	3.8600	3.8600	3.8600	-8.962%	1	476	+85.751%
2026-04-02	4.2400	4.2400	4.2400	4.2400	-4.719%	5	476	+69.104%
2026-04-01	4.4500	4.4500	4.4500	4.4500	+3.972%	5	476	+61.124%
2026-03-26	4.2800	4.2800	4.2800	4.2800	-26.712%	1	471	+67.523%
2026-03-19	5.6000	5.8400	5.6000	5.8400	+4.286%	11	471	+22.774%
2026-03-18	5.6000	5.6000	5.6000	5.6000	-32.692%	1	471	+28.036%
2026-03-11	8.5500	8.5500	8.3200	8.3200	-0.240%	4	471	-13.822%
2026-03-06	8.3600	8.3600	8.3400	8.3400	+87.416%	12	467	-14.029%
2026-02-24	4.4500	4.4500	4.4500	4.4500	-25.833%	5	455	+61.124%
2026-02-23	6.0000	6.0000	6.0000	6.0000	-29.078%	1	451	+19.500%
2026-02-10	8.3900	8.4600	8.3900	8.4600	+9.585%	2	452	-15.248%
2026-02-09	7.3300	7.7200	7.3300	7.7200	+45.660%	3	452	-7.124%
2026-02-06	5.1500	5.3500	5.1500	5.3000	0.000%	7	451	+35.283%
2026-02-05	5.3000	5.3000	5.3000	5.3000	-13.821%	2	447	+35.283%
2026-02-04	6.1500	6.1500	6.1500	6.1500	-15.753%	2	449	+16.585%
2026-02-03	7.3000	7.3000	7.3000	7.3000	-21.166%	1	449	-1.781%
2026-02-02	9.2500	9.3000	9.2000	9.2600	+5.227%	34	449	-22.570%
2026-01-30	8.8000	8.8000	8.8000	8.8000	-32.046%	23	425	-18.523%
2026-01-26	12.9500	12.9500	12.9500	12.9500	+18.265%	2	425	-44.633%
2026-01-21	10.9500	10.9500	10.9500	10.9500	-27.000%	1	425	-34.521%
2026-01-15	15.0000	15.0000	15.0000	15.0000	+1.010%	1	426	-52.200%
2026-01-14	14.8500	14.8500	14.8500	14.8500	-8.333%	1	426	-51.717%
2025-12-29	16.2000	16.2000	16.2000	16.2000	+0.186%	3	425	-55.741%
2025-12-22	16.1700	16.1700	16.1700	16.1700	+10.829%	3	425	-55.659%
2025-12-19	14.0700	14.8000	14.0700	14.5900	+18.618%	10	428	-50.857%
2025-12-18	12.8800	12.9000	12.2500	12.3000	+2.075%	8	429	-41.707%
2025-12-17	13.6500	13.6500	12.0000	12.0500	-12.044%	306	432	-40.498%
2025-12-16	13.7000	13.7000	13.7000	13.7000	-8.667%	1	137	-47.664%
2025-12-12	13.9500	15.0000	13.9500	15.0000	+3.806%	4	138	-52.200%
2025-12-11	14.2900	14.4500	13.9500	14.4500	-36.623%	8	134	-50.381%
2025-12-10	22.8500	22.8500	22.8000	22.8000	-0.870%	5	128	-68.553%
2025-12-09	23.0000	23.0000	23.0000	23.0000	+2.450%	1	131	-68.826%
2025-12-08	22.4500	22.7000	22.4100	22.4500	+26.479%	30	132	-68.062%
2025-12-03	17.1000	17.7500	17.0500	17.7500	-1.662%	4	119	-59.606%
2025-12-02	18.0500	18.0500	18.0500	18.0500	+5.617%	1	118	-60.277%
2025-12-01	16.9000	17.0900	16.9000	17.0900	-1.042%	2	117	-58.046%
2025-11-26	18.1700	18.1800	17.2700	17.2700	+16.689%	31	117	-58.483%
2025-11-25	13.4800	15.3000	13.4800	14.8000	-6.270%	10	117	-51.554%
2025-11-24	16.6500	16.6500	15.7900	15.7900	-5.449%	42	114	-54.592%
2025-11-21	18.5200	18.5200	16.7000	16.7000	-33.466%	97	120	-57.066%
2025-11-19	25.2000	25.2000	25.1000	25.1000	+8.190%	2	33	-71.434%
2025-11-13	23.4500	23.4500	23.1000	23.2000	-6.300%	6	32	-69.095%
2025-11-12	24.7600	24.7600	24.7600	24.7600	-11.127%	1	32	-71.042%
2025-11-11	26.8000	27.8600	26.4000	27.8600	-1.206%	17	31	-74.264%
2025-11-10	28.2000	28.2000	28.2000	28.2000	-12.422%	1	32	-74.574%
2025-11-05	31.4500	32.4000	31.4500	32.2000	-0.923%	16	31	-77.733%
2025-11-04	32.5000	32.5000	32.5000	32.5000	-12.091%	1	18	-77.938%
2025-10-31	36.9700	36.9700	36.9700	36.9700	-0.081%	1	17	-80.606%
2025-10-30	36.1500	37.0000	36.1500	37.0000	-5.996%	11	17	-80.622%
2025-10-22	41.5000	41.5000	39.3600	39.3600	-4.651%	9	17	-81.784%
2025-10-21	42.5700	42.5700	41.2800	41.2800	-0.960%	4	8	-82.631%
2025-10-20	41.6800	41.6800	41.6800	41.6800	-22.093%	1	5	-82.798%
2025-10-14	53.5000	53.5000	53.5000	53.5000	+22.706%	1	5	-86.598%
2025-10-07	43.6000	43.6000	43.6000	43.6000	+0.646%	5	5	-83.555%
2025-09-26	43.3200	43.3200	43.3200	43.3200	-7.317%	2	3	-83.449%
2025-09-25	46.0000	46.7400	46.0000	46.7400	-8.353%	2	3	-84.660%
2025-09-24	51.0000	51.0000	51.0000	51.0000	-5.730%	1	3	-85.941%
2025-09-23	55.2000	55.2000	54.1000	54.1000	+0.558%	2	3	-86.747%
2025-09-22	51.0000	53.8000	49.3100	53.8000	+23.112%	5	1	-86.673%
2025-09-18	43.8500	43.8500	43.7000	43.7000	0.000%	2	0	-83.593%