Dark

ORCL20280121C450
ORCL Jan 21 2028 450.00 Call (ORCL280121C00450000)
option OPRA

EOD

Aug 27, 2026

6.80+2.719%(+0.18)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	7.0000	7.0000	6.8000	6.8000	+2.719%	3	891	0.000%
2026-08-26	6.6200	6.6200	6.6200	6.6200	+8.525%	1	891	+2.719%
2026-08-24	6.1000	6.1600	6.1000	6.1000	-8.955%	101	891	+11.475%
2026-08-21	6.1000	6.7000	6.1000	6.7000	+13.559%	3	939	+1.493%
2026-08-20	6.0000	6.0000	5.9000	5.9000	+4.425%	2	940	+15.254%
2026-08-19	5.6500	5.6500	5.6500	5.6500	-12.403%	1	938	+20.354%
2026-08-18	6.0100	6.7000	6.0100	6.4500	-27.933%	21	938	+5.426%
2026-08-14	8.9500	8.9500	8.9500	8.9500	+4.070%	1	937	-24.022%
2026-08-13	8.6000	9.3700	8.6000	8.6000	0.000%	23	937	-20.930%
2026-08-12	8.1700	8.6000	8.1700	8.6000	+5.263%	9	933	-20.930%
2026-08-11	8.0500	8.1700	8.0500	8.1700	-6.842%	2	924	-16.769%
2026-08-07	8.6500	8.9500	8.6500	8.7700	+6.046%	14	923	-22.463%
2026-08-06	8.7000	8.7000	8.2700	8.2700	-5.161%	2	923	-17.775%
2026-08-05	8.9000	8.9000	8.7200	8.7200	+15.497%	2	921	-22.018%
2026-08-03	6.8500	7.5500	6.8500	7.5500	+15.267%	20	919	-9.934%
2026-07-31	6.8000	7.0000	6.3000	6.5500	+5.987%	219	901	+3.817%
2026-07-30	6.0000	6.1800	6.0000	6.1800	+13.394%	23	888	+10.032%
2026-07-29	5.6900	5.6900	5.4000	5.4500	-2.154%	7	885	+24.771%
2026-07-28	5.5700	5.5700	5.5700	5.5700	-1.590%	10	883	+22.083%
2026-07-27	5.6500	5.6600	5.6500	5.6600	+1.252%	2	883	+20.141%
2026-07-24	5.5600	5.5900	5.4900	5.5900	-3.120%	3	883	+21.646%
2026-07-23	6.1000	6.2500	5.7700	5.7700	-3.833%	6	882	+17.851%
2026-07-20	6.0000	6.0000	6.0000	6.0000	-2.913%	1	881	+13.333%
2026-07-17	6.5500	6.5500	6.1800	6.1800	+3.000%	3	881	+10.032%
2026-07-16	6.0500	6.0500	6.0000	6.0000	-11.765%	12	880	+13.333%
2026-07-15	6.1500	6.8000	6.1500	6.8000	+8.800%	11	879	0.000%
2026-07-14	6.3200	6.4200	6.2000	6.2500	-15.541%	209	879	+8.800%
2026-07-13	7.4500	7.4500	7.4000	7.4000	-8.642%	6	924	-8.108%
2026-07-10	8.1000	8.1000	8.1000	8.1000	-1.699%	2	924	-16.049%
2026-07-09	8.1500	8.2400	8.1500	8.2400	+3.000%	2	922	-17.476%
2026-07-08	7.3500	8.0500	7.2000	8.0000	-4.421%	67	923	-15.000%
2026-07-07	8.3700	8.3700	8.3700	8.3700	+4.625%	1	946	-18.757%
2026-07-06	8.0000	8.0000	8.0000	8.0000	+6.952%	4	945	-15.000%
2026-07-02	8.2500	8.7500	7.4800	7.4800	-7.654%	107	951	-9.091%
2026-07-01	9.0500	9.4500	7.9600	8.1000	-4.706%	135	951	-16.049%
2026-06-30	8.1600	8.5000	8.1600	8.5000	-0.468%	5	955	-20.000%
2026-06-29	8.5500	8.8600	8.2500	8.5400	-5.635%	17	956	-20.375%
2026-06-25	9.0000	9.2100	8.7000	9.0500	-4.737%	12	950	-24.862%
2026-06-24	10.5000	10.5000	9.5000	9.5000	-15.179%	16	947	-28.421%
2026-06-23	12.2500	12.4500	10.7800	11.2000	-15.152%	11	940	-39.286%
2026-06-22	12.9900	13.2000	12.9900	13.2000	-8.903%	6	939	-48.485%
2026-06-17	15.9500	15.9900	14.4900	14.4900	-12.711%	7	944	-53.071%
2026-06-16	16.5000	16.6000	16.5000	16.6000	+10.667%	12	944	-59.036%
2026-06-12	14.9500	15.0000	14.6500	15.0000	+0.067%	25	960	-54.667%
2026-06-11	14.0000	14.9900	13.8000	14.9900	-28.619%	28	960	-54.636%
2026-06-10	23.0000	23.0000	21.0000	21.0000	-16.930%	2	950	-67.619%
2026-06-08	25.1700	25.2800	25.1700	25.2800	-7.737%	6	949	-73.101%
2026-06-05	27.4000	27.4000	27.4000	27.4000	-21.377%	1	947	-75.182%
2026-06-04	34.0000	34.8500	34.0000	34.8500	+7.595%	6	947	-80.488%
2026-06-03	32.3000	32.5500	30.9800	32.3900	-14.763%	194	947	-79.006%
2026-06-02	37.0000	38.0000	35.5000	38.0000	-8.013%	10	847	-82.105%
2026-06-01	30.0000	41.5300	30.0000	41.3100	+58.580%	31	849	-83.539%
2026-05-29	20.4900	26.7500	20.4900	26.0500	+50.144%	45	840	-73.896%
2026-05-28	14.4500	17.5000	14.0000	17.3500	+22.615%	45	836	-60.807%
2026-05-27	14.1500	14.1500	14.1500	14.1500	-1.599%	1	835	-51.943%
2026-05-22	14.3000	14.3800	13.9500	14.3800	+17.869%	8	835	-52.712%
2026-05-20	12.1500	12.2000	12.1500	12.2000	+1.245%	20	835	-44.262%
2026-05-19	12.0800	12.1300	11.9400	12.0500	-0.413%	14	827	-43.568%
2026-05-18	13.7000	13.7000	12.0100	12.1000	-21.018%	12	827	-43.802%
2026-05-14	14.1700	15.9000	14.1700	15.3200	+26.926%	7	827	-55.614%
2026-05-12	12.5000	12.5000	11.0000	12.0700	-12.473%	133	826	-43.662%
2026-05-11	14.0000	14.0000	13.7700	13.7900	-6.824%	16	826	-50.689%
2026-05-08	15.0500	15.0500	14.7500	14.8000	+3.136%	35	831	-54.054%
2026-05-07	14.3500	14.3500	14.3500	14.3500	+8.548%	2	854	-52.613%
2026-05-06	10.4000	13.2200	10.4000	13.2200	+25.905%	3	854	-48.563%
2026-05-05	10.5000	10.5000	10.4500	10.5000	+2.140%	59	855	-35.238%
2026-05-04	9.7900	10.2800	9.7900	10.2800	+58.154%	2	810	-33.852%
2026-04-29	6.5000	6.5000	6.5000	6.5000	-8.708%	110	810	+4.615%
2026-04-28	7.1200	7.1200	7.1200	7.1200	-14.217%	1	776	-4.494%
2026-04-23	8.3000	8.3000	8.3000	8.3000	-15.565%	1	776	-18.072%
2026-04-22	9.9100	9.9100	9.8300	9.8300	+6.848%	4	777	-30.824%
2026-04-21	9.0800	9.2000	9.0800	9.2000	+18.404%	7	767	-26.087%
2026-04-20	7.6000	8.2100	7.6000	7.7700	+3.600%	25	767	-12.484%
2026-04-17	8.0600	8.0600	7.4000	7.5000	+8.696%	8	751	-9.333%
2026-04-15	7.0000	7.1300	6.9000	6.9000	+7.813%	7	745	-1.449%
2026-04-14	6.4500	6.5000	6.4000	6.4000	+28.514%	32	747	+6.250%
2026-04-13	2.9500	4.9800	2.9500	4.9800	+70.548%	98	745	+36.546%
2026-04-10	2.9200	2.9200	2.9200	2.9200	-12.836%	2	725	+132.877%
2026-04-09	3.1000	3.3500	2.9000	3.3500	-7.967%	6	723	+102.985%
2026-04-08	4.4900	4.4900	3.6400	3.6400	-5.455%	13	717	+86.813%
2026-04-06	4.0500	4.0500	3.8500	3.8500	-10.465%	4	708	+76.623%
2026-04-01	4.3000	4.3000	4.3000	4.3000	+14.667%	3	704	+58.140%
2026-03-31	3.7500	3.7500	3.7500	3.7500	+5.634%	1	704	+81.333%
2026-03-30	3.6000	3.6000	3.5500	3.5500	-7.792%	13	704	+91.549%
2026-03-26	4.0000	4.0000	3.8500	3.8500	-11.290%	23	699	+76.623%
2026-03-25	4.2500	4.3400	4.2500	4.3400	+2.118%	16	698	+56.682%
2026-03-24	4.1900	4.2500	4.1900	4.2500	-12.731%	4	691	+60.000%
2026-03-20	4.8700	4.8700	4.8700	4.8700	-6.705%	3	691	+39.630%
2026-03-18	5.0000	5.3600	5.0000	5.2200	-6.786%	28	688	+30.268%
2026-03-16	5.6000	5.6000	5.6000	5.6000	-10.970%	1	676	+21.429%
2026-03-13	6.2900	6.2900	6.2900	6.2900	-15.909%	1	676	+8.108%
2026-03-11	7.1500	7.4800	7.1500	7.4800	+28.522%	2	675	-9.091%
2026-03-10	6.0000	6.0000	5.8200	5.8200	-18.028%	4	675	+16.838%
2026-03-06	7.1000	7.1000	7.1000	7.1000	+12.164%	1	673	-4.225%
2026-03-03	6.2500	6.3300	6.2500	6.3300	+2.593%	6	672	+7.425%
2026-03-02	6.1700	6.1700	6.1700	6.1700	+10.179%	2	671	+10.211%
2026-02-24	5.6000	5.6000	5.6000	5.6000	-6.822%	5	671	+21.429%
2026-02-20	6.0100	6.0100	6.0100	6.0100	-17.103%	4	666	+13.145%
2026-02-19	7.2500	7.2500	7.2500	7.2500	+11.538%	1	667	-6.207%
2026-02-18	6.5000	6.5000	6.5000	6.5000	+2.362%	1	668	+4.615%
2026-02-17	6.8000	6.8000	6.3500	6.3500	-15.333%	29	668	+7.087%
2026-02-13	7.6300	7.6300	7.5000	7.5000	+1.351%	3	643	-9.333%
2026-02-09	7.4000	7.4000	7.4000	7.4000	+41.491%	2	643	-8.108%
2026-02-06	5.2300	5.2300	5.2300	5.2300	+6.735%	1	643	+30.019%
2026-02-05	5.8000	5.8000	4.9000	4.9000	-16.239%	16	644	+38.776%
2026-02-04	6.5000	6.9000	5.8500	5.8500	-16.785%	13	639	+16.239%
2026-02-03	7.5500	7.5500	6.9900	7.0300	-15.301%	30	632	-3.272%
2026-02-02	8.6200	8.6200	8.3000	8.3000	-2.353%	24	609	-18.072%
2026-01-30	8.5000	8.5000	8.5000	8.5000	-5.556%	2	591	-20.000%
2026-01-29	9.6500	9.6500	8.7000	9.0000	-16.123%	28	591	-24.444%
2026-01-28	11.2000	11.2000	10.3000	10.7300	+3.472%	29	612	-36.626%
2026-01-27	10.5500	10.9500	10.3700	10.3700	-9.826%	20	585	-34.426%
2026-01-22	11.5000	11.5000	11.5000	11.5000	+11.650%	3	584	-40.870%
2026-01-21	10.9000	11.0000	10.1500	10.3000	-26.429%	45	581	-33.981%
2026-01-16	14.0000	14.0000	14.0000	14.0000	+2.190%	1	575	-51.429%
2026-01-15	14.0000	14.0000	13.7000	13.7000	-2.143%	4	575	-50.365%
2026-01-14	14.4000	14.4000	14.0000	14.0000	-12.060%	3	577	-51.429%
2026-01-13	15.9000	15.9200	15.8400	15.9200	+5.921%	3	575	-57.286%
2026-01-09	15.0300	15.0300	15.0300	15.0300	+13.605%	2	575	-54.757%
2026-01-08	13.2300	13.2300	13.2300	13.2300	-5.500%	1	573	-48.602%
2026-01-06	14.0000	14.0000	14.0000	14.0000	0.000%	10	572	-51.429%
2026-01-05	15.7500	15.7500	14.0000	14.0000	-3.248%	11	582	-51.429%
2025-12-31	14.2700	15.4000	13.7500	14.4700	-4.362%	52	570	-53.006%
2025-12-30	14.9900	15.1300	14.9900	15.1300	+2.368%	20	570	-55.056%
2025-12-29	14.8200	14.8200	14.7800	14.7800	-3.901%	4	555	-53.992%
2025-12-26	15.3500	15.3800	15.3500	15.3800	+2.125%	2	551	-55.787%
2025-12-23	14.7500	15.1800	14.7500	15.0600	-0.594%	14	550	-54.847%
2025-12-22	15.5100	15.5100	15.1500	15.1500	+5.135%	3	542	-55.116%
2025-12-19	14.4200	14.4200	14.4100	14.4100	+24.762%	2	542	-52.811%
2025-12-18	12.3300	12.3300	11.5500	11.5500	+1.852%	2	544	-41.126%
2025-12-17	12.2000	12.7200	11.3000	11.3400	-14.608%	13	545	-40.035%
2025-12-16	13.7200	13.7200	13.1900	13.2800	+0.606%	5	539	-48.795%
2025-12-15	13.3000	13.3000	12.6000	13.2000	-5.714%	13	543	-48.485%
2025-12-12	14.3100	14.3100	13.2800	14.0000	-5.085%	4	541	-51.429%
2025-12-11	11.4400	14.8000	11.4400	14.7500	-32.494%	265	538	-53.898%
2025-12-10	21.9900	22.1000	21.6500	21.8500	-2.455%	382	474	-68.879%
2025-12-09	22.4000	22.4000	22.4000	22.4000	+3.226%	10	295	-69.643%
2025-12-08	21.0000	21.7000	21.0000	21.7000	+11.856%	7	303	-68.664%
2025-12-05	20.0000	20.0000	19.4000	19.4000	+2.105%	11	307	-64.948%
2025-12-04	18.4000	19.0500	18.3000	19.0000	+13.095%	31	296	-64.211%
2025-12-03	16.8000	16.8000	16.8000	16.8000	+2.752%	100	296	-59.524%
2025-12-02	16.3500	16.3500	16.3500	16.3500	+6.654%	1	296	-58.410%
2025-12-01	15.3300	15.3300	15.3300	15.3300	-11.897%	2	296	-55.643%
2025-11-26	17.1900	17.4000	17.0800	17.4000	+23.317%	6	293	-60.920%
2025-11-25	13.0100	14.1100	13.0100	14.1100	-10.922%	9	293	-51.807%
2025-11-21	19.0000	19.0000	15.5700	15.8400	-25.529%	25	296	-57.071%
2025-11-18	21.6400	21.6400	21.2700	21.2700	-2.654%	8	272	-68.030%
2025-11-17	22.3000	22.3000	21.8500	21.8500	-1.577%	17	275	-68.879%
2025-11-13	22.2000	22.5000	22.1300	22.2000	-7.461%	25	265	-69.369%
2025-11-12	26.8500	26.8500	23.8900	23.9900	-15.290%	93	248	-71.655%
2025-11-10	27.7700	28.3200	27.7700	28.3200	+11.059%	13	197	-75.989%
2025-11-07	25.7300	25.7300	25.5000	25.5000	-8.929%	3	189	-73.333%
2025-11-06	27.6700	28.0000	27.6300	28.0000	-9.091%	66	189	-75.714%
2025-11-05	30.5800	31.0000	30.5800	30.8000	+4.762%	11	194	-77.922%
2025-11-04	31.4100	32.1000	29.0700	29.4000	-14.535%	49	191	-76.871%
2025-11-03	34.6000	34.6000	34.3000	34.4000	-4.365%	37	144	-80.233%
2025-10-31	36.0000	36.3500	34.7400	35.9700	+5.794%	36	144	-81.095%
2025-10-30	37.3600	37.3600	34.0000	34.0000	-21.965%	25	120	-80.000%
2025-10-24	43.6200	43.6200	43.5000	43.5700	+13.169%	5	104	-84.393%
2025-10-22	38.5000	38.5000	38.5000	38.5000	-5.359%	1	104	-82.338%
2025-10-21	40.2300	40.6800	40.2300	40.6800	+1.194%	2	104	-83.284%
2025-10-20	43.3500	43.3500	39.7500	40.2000	-15.723%	7	103	-83.085%
2025-10-17	48.6100	48.6100	47.7000	47.7000	-19.832%	4	104	-85.744%
2025-10-16	53.9000	60.5000	53.9000	59.5000	+16.896%	20	105	-88.571%
2025-10-14	50.9000	50.9000	50.9000	50.9000	-3.580%	1	108	-86.640%
2025-10-13	49.9300	53.6500	49.9200	52.7900	+5.834%	111	107	-87.119%
2025-10-10	49.9000	49.9000	49.8800	49.8800	+7.616%	2	166	-86.367%
2025-10-09	43.5900	47.6500	43.5900	46.3500	+9.834%	106	166	-85.329%
2025-10-08	42.0300	42.2000	42.0300	42.2000	+5.500%	2	240	-83.886%
2025-10-07	36.0000	40.0000	35.5000	40.0000	-5.504%	96	238	-83.000%
2025-10-06	42.3300	42.3300	42.3300	42.3300	+5.825%	3	160	-83.936%
2025-10-03	42.5000	42.5000	40.0000	40.0000	-2.439%	105	157	-83.000%
2025-10-02	40.9000	41.0000	40.9000	41.0000	+0.985%	9	64	-83.415%
2025-10-01	40.6000	40.6000	40.6000	40.6000	+9.287%	1	64	-83.251%
2025-09-30	38.0000	38.0000	36.1200	37.1500	-4.253%	7	63	-81.696%
2025-09-29	38.0000	38.8500	38.0000	38.8000	-3.000%	6	62	-82.474%
2025-09-26	42.0000	42.0000	40.0000	40.0000	-10.555%	4	57	-83.000%
2025-09-25	45.2500	45.2500	43.0000	44.7200	-8.735%	22	54	-84.794%
2025-09-24	49.9500	50.3500	47.9000	49.0000	-7.179%	10	49	-86.122%
2025-09-23	55.9500	55.9500	52.4000	52.7900	-10.525%	21	49	-87.119%
2025-09-22	47.9000	59.0000	47.9000	59.0000	+33.757%	37	32	-88.475%
2025-09-19	45.3300	45.3300	43.6300	44.1100	+3.788%	16	0	-84.584%
2025-09-18	41.9500	43.5300	41.7000	42.5000	0.000%	10	0	-84.000%