Dark

ORCL20280121C460
ORCL Jan 21 2028 460.00 Call (ORCL280121C00460000)
option OPRA

EOD

Aug 27, 2026

6.65+9.016%(+0.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	6.5300	6.6500	6.5300	6.6500	+9.016%	2	870	0.000%
2026-08-26	6.1000	6.1000	6.1000	6.1000	+0.164%	2	870	+9.016%
2026-08-25	6.0800	6.0900	6.0800	6.0900	+1.500%	2	870	+9.195%
2026-08-24	6.0000	6.0000	6.0000	6.0000	-5.956%	1	870	+10.833%
2026-08-21	6.3400	6.3800	6.3400	6.3800	-0.623%	2	870	+4.232%
2026-08-18	5.3700	6.5000	5.3700	6.4200	-3.459%	31	870	+3.583%
2026-08-17	6.6500	6.6500	6.6500	6.6500	-5.674%	1	882	0.000%
2026-08-14	6.9500	7.0500	6.9500	7.0500	-15.971%	3	883	-5.674%
2026-08-12	7.7500	8.3900	7.6600	8.3900	-0.592%	71	885	-20.739%
2026-08-10	8.5500	8.5500	8.4300	8.4400	+5.500%	39	858	-21.209%
2026-08-06	8.0000	8.0000	8.0000	8.0000	-10.615%	1	887	-16.875%
2026-08-04	9.1000	9.3500	8.8200	8.9500	+15.933%	19	887	-25.698%
2026-08-03	7.8000	7.8000	7.7200	7.7200	+56.275%	5	892	-13.860%
2026-07-29	5.2000	5.3200	4.9400	4.9400	-1.200%	4	896	+34.615%
2026-07-28	4.8500	5.0000	4.8500	5.0000	-10.233%	2	897	+33.000%
2026-07-27	5.7500	6.0100	5.4500	5.5700	+7.529%	18	897	+19.390%
2026-07-24	5.3500	5.5000	5.1800	5.1800	-21.870%	9	891	+28.378%
2026-07-22	6.3000	6.6300	6.3000	6.6300	+20.545%	2	888	+0.302%
2026-07-17	5.5000	5.5000	5.5000	5.5000	-7.718%	1	888	+20.909%
2026-07-16	6.6100	6.6100	5.6000	5.9600	-7.309%	14	888	+11.577%
2026-07-15	5.9000	6.4300	5.9000	6.4300	+5.065%	14	889	+3.421%
2026-07-14	6.0000	6.1200	6.0000	6.1200	-15.470%	2	884	+8.660%
2026-07-13	7.2500	7.2500	6.8800	7.2400	-8.701%	19	884	-8.149%
2026-07-09	7.8600	7.9400	7.8600	7.9300	+13.286%	3	884	-16.141%
2026-07-08	7.0000	7.0000	7.0000	7.0000	-8.735%	4	885	-5.000%
2026-07-07	7.6700	7.6700	7.6700	7.6700	+5.068%	1	885	-13.299%
2026-07-02	7.3000	7.3000	7.3000	7.3000	-4.575%	700	264	-8.904%
2026-07-01	7.6500	7.6500	7.6500	7.6500	-48.311%	3	264	-13.072%
2026-06-18	14.8000	14.8000	14.8000	14.8000	-2.310%	1	268	-55.068%
2026-06-17	15.0000	15.3500	14.9300	15.1500	-9.821%	16	268	-56.106%
2026-06-15	16.8000	16.8000	16.8000	16.8000	+20.000%	1	268	-60.417%
2026-06-12	14.0000	14.0000	14.0000	14.0000	-8.497%	55	268	-52.500%
2026-06-11	14.0000	15.3000	14.0000	15.3000	-33.478%	3	268	-56.536%
2026-06-10	22.8000	23.0000	22.8000	23.0000	+8.747%	2	267	-71.087%
2026-06-09	24.6800	24.6800	20.7500	21.1500	-11.875%	29	266	-68.558%
2026-06-05	27.1800	27.1800	24.0000	24.0000	-20.292%	5	265	-72.292%
2026-06-04	30.1100	30.1100	30.1100	30.1100	-2.714%	1	269	-77.914%
2026-06-03	31.8000	31.8500	30.9500	30.9500	-17.024%	32	270	-78.514%
2026-06-02	36.9000	38.4300	34.4500	37.3000	-5.998%	75	240	-82.172%
2026-06-01	39.6800	39.6800	39.6800	39.6800	+58.340%	1	276	-83.241%
2026-05-29	19.6100	25.0600	19.6100	25.0600	+65.413%	54	276	-73.464%
2026-05-28	15.1500	15.1500	15.1500	15.1500	+7.983%	2	327	-56.106%
2026-05-26	13.9000	14.0300	13.9000	14.0300	+4.858%	2	328	-52.602%
2026-05-21	13.3800	13.3800	13.3800	13.3800	+9.672%	30	328	-50.299%
2026-05-20	11.5000	12.3000	11.1500	12.2000	+4.274%	21	328	-45.492%
2026-05-18	12.8000	13.0500	11.7000	11.7000	-12.817%	27	319	-43.162%
2026-05-15	13.4200	13.4200	13.4200	13.4200	-10.533%	26	319	-50.447%
2026-05-14	12.3700	15.0000	12.3700	15.0000	+13.982%	13	273	-55.667%
2026-05-11	13.1200	13.1600	13.1200	13.1600	-0.679%	2	261	-49.468%
2026-05-07	14.5000	14.5000	13.2500	13.2500	+3.840%	4	261	-49.811%
2026-05-06	12.1000	12.7600	12.1000	12.7600	+47.685%	2	264	-47.884%
2026-05-04	8.7300	8.7300	8.6400	8.6400	+22.553%	5	262	-23.032%
2026-05-01	7.0500	7.0500	7.0500	7.0500	+10.156%	1	267	-5.674%
2026-04-29	6.4000	6.4000	6.4000	6.4000	-14.667%	1	267	+3.906%
2026-04-27	7.5000	7.5000	7.5000	7.5000	-3.846%	6	267	-11.333%
2026-04-23	7.8000	7.8000	7.8000	7.8000	-16.399%	4	273	-14.744%
2026-04-22	9.3300	9.3300	9.3300	9.3300	+25.572%	1	277	-28.725%
2026-04-17	7.4300	7.4300	7.4300	7.4300	-4.129%	1	277	-10.498%
2026-04-16	8.0000	8.1000	7.7500	7.7500	+16.717%	9	278	-14.194%
2026-04-15	6.5000	7.0000	6.5000	6.6400	+17.522%	22	276	+0.151%
2026-04-14	5.6500	5.6500	5.6500	5.6500	+24.176%	1	255	+17.699%
2026-04-13	3.4000	4.5500	3.4000	4.5500	+49.671%	23	255	+46.154%
2026-04-10	3.0000	3.0400	3.0000	3.0400	+8.961%	5	263	+118.750%
2026-04-09	3.0000	3.0000	2.7900	2.7900	-17.941%	13	264	+138.351%
2026-04-02	3.1000	3.4000	3.1000	3.4000	-10.526%	3	256	+95.588%
2026-04-01	3.8000	3.8000	3.8000	3.8000	+0.796%	5	256	+75.000%
2026-03-31	3.7700	3.7700	3.7700	3.7700	-4.798%	30	251	+76.393%
2026-03-24	3.9600	3.9600	3.9600	3.9600	-22.505%	3	251	+67.929%
2026-03-19	5.1100	5.1100	5.1100	5.1100	+3.232%	1	248	+30.137%
2026-03-18	4.8900	4.9500	4.8900	4.9500	-4.808%	2	249	+34.343%
2026-03-17	5.2000	5.2000	5.2000	5.2000	-10.035%	9	248	+27.885%
2026-03-13	5.8800	5.8800	5.7800	5.7800	-9.688%	4	248	+15.052%
2026-03-12	7.0000	7.0000	6.4000	6.4000	+1.426%	2	244	+3.906%
2026-03-11	7.9700	7.9700	6.2600	6.3100	+23.725%	10	243	+5.388%
2026-03-02	5.1000	5.1000	5.1000	5.1000	-15.000%	1	245	+30.392%
2026-02-17	6.0000	6.0000	6.0000	6.0000	-17.808%	1	245	+10.833%
2026-02-10	7.5700	7.6100	7.3000	7.3000	+49.897%	3	246	-8.904%
2026-02-06	4.6500	4.8700	4.6100	4.8700	+5.870%	22	246	+36.550%
2026-02-05	4.6000	4.6000	4.6000	4.6000	-16.968%	1	244	+44.565%
2026-02-04	5.5300	5.5400	5.5300	5.5400	-15.420%	5	243	+20.036%
2026-02-03	7.1300	7.1300	6.5500	6.5500	-25.905%	42	243	+1.527%
2026-01-30	9.1800	9.1800	8.6000	8.8400	-16.209%	10	241	-24.774%
2026-01-28	10.7500	10.7500	10.5500	10.5500	+8.205%	2	236	-36.967%
2026-01-27	9.7500	9.7500	9.7500	9.7500	-18.750%	1	235	-31.795%
2026-01-26	12.0000	12.0000	12.0000	12.0000	+17.073%	3	234	-44.583%
2026-01-23	10.2500	10.2500	10.2500	10.2500	+5.670%	3	231	-35.122%
2026-01-21	11.3600	11.3600	9.6800	9.7000	-16.379%	68	228	-31.443%
2026-01-20	11.6000	11.6000	11.6000	11.6000	-8.082%	3	220	-42.672%
2026-01-08	12.6200	12.6200	12.6200	12.6200	-13.562%	1	223	-47.306%
2026-01-05	14.6000	14.6000	14.6000	14.6000	+2.889%	1	222	-54.452%
2025-12-31	14.1900	14.1900	14.1900	14.1900	-1.663%	3	222	-53.136%
2025-12-30	14.4300	14.4300	14.4300	14.4300	+2.195%	5	222	-53.915%
2025-12-29	13.8100	14.1200	13.8100	14.1200	-3.354%	4	217	-52.904%
2025-12-26	14.6000	14.6400	14.6000	14.6100	-1.815%	4	216	-54.483%
2025-12-22	14.0700	14.8800	14.0700	14.8800	+6.514%	7	216	-55.309%
2025-12-19	13.9700	13.9700	13.9700	13.9700	+27.000%	2	216	-52.398%
2025-12-18	11.8000	11.8000	11.0000	11.0000	-0.901%	9	216	-39.545%
2025-12-17	11.6800	11.8000	10.8300	11.1000	-11.905%	80	216	-40.090%
2025-12-16	12.4500	12.8000	12.4100	12.6000	+5.705%	42	183	-47.222%
2025-12-15	12.3000	12.3000	11.8800	11.9200	-10.038%	26	188	-44.211%
2025-12-12	14.5900	14.5900	12.8900	13.2500	-1.925%	16	164	-49.811%
2025-12-11	12.7400	14.3000	12.7000	13.5100	-38.591%	19	168	-50.777%
2025-12-10	20.7200	22.0000	20.7200	22.0000	+4.762%	2	157	-69.773%
2025-12-09	21.0500	21.0500	21.0000	21.0000	+1.059%	15	156	-68.333%
2025-12-08	20.7200	20.7800	20.7200	20.7800	+13.552%	21	149	-67.998%
2025-12-04	18.3000	18.3000	18.3000	18.3000	+21.192%	1	139	-63.661%
2025-12-01	15.1000	15.1000	15.1000	15.1000	-0.984%	1	139	-55.960%
2025-11-28	15.4200	15.4200	15.2500	15.2500	-5.397%	2	138	-56.393%
2025-11-26	16.2300	16.2300	16.1200	16.1200	+12.806%	2	138	-58.747%
2025-11-25	12.5000	14.2900	12.1300	14.2900	-6.906%	48	138	-53.464%
2025-11-24	14.8000	15.3500	14.8000	15.3500	-0.647%	11	125	-56.678%
2025-11-21	18.2000	18.2000	15.4500	15.4500	-37.626%	6	115	-56.958%
2025-11-20	24.7700	24.7700	24.7700	24.7700	+13.002%	4	109	-73.153%
2025-11-18	21.9200	21.9200	21.9200	21.9200	+4.133%	1	106	-69.662%
2025-11-13	21.6500	21.6500	20.9500	21.0500	-13.017%	4	106	-68.409%
2025-11-12	24.5500	24.5500	24.2000	24.2000	-8.851%	16	104	-72.521%
2025-11-10	26.5500	26.5500	26.5500	26.5500	+8.811%	1	104	-74.953%
2025-11-07	24.6000	24.6000	24.4000	24.4000	-18.395%	2	103	-72.746%
2025-11-04	30.0000	30.0000	29.8000	29.9000	-13.833%	5	102	-77.759%
2025-10-31	34.7000	34.7000	34.7000	34.7000	+2.300%	1	97	-80.836%
2025-10-30	33.4000	33.9200	33.4000	33.9200	-18.501%	2	96	-80.395%
2025-10-24	41.6200	41.6200	41.6200	41.6200	+14.750%	1	96	-84.022%
2025-10-22	36.2700	36.2700	36.2700	36.2700	-7.404%	1	96	-81.665%
2025-10-20	39.1700	39.1700	39.1700	39.1700	-14.569%	1	96	-83.023%
2025-10-17	45.8500	45.8500	45.8500	45.8500	-20.219%	2	95	-85.496%
2025-10-16	54.6200	57.8400	54.6200	57.4700	+41.031%	93	95	-88.429%
2025-10-06	40.7800	40.7800	40.6800	40.7500	+5.026%	4	12	-83.681%
2025-10-01	38.8000	38.8000	38.8000	38.8000	0.000%	1	10	-82.861%
2025-09-26	38.8000	38.8000	38.8000	38.8000	-11.375%	1	11	-82.861%
2025-09-25	43.7800	43.7800	43.7800	43.7800	-7.147%	5	10	-84.810%
2025-09-24	49.8800	49.8800	47.1500	47.1500	-6.855%	3	5	-85.896%
2025-09-23	50.3300	51.9200	49.0500	50.6200	0.000%	6	0	-86.863%