Dark

ORCL20280121C70
ORCL Jan 21 2028 70.00 Call (ORCL280121C00070000)
option OPRA

EOD

Aug 27, 2026

90.00+4.651%(+4.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	90.0000	90.0000	90.0000	90.0000	+4.651%	10	559	0.000%
2026-08-21	86.0000	86.0000	86.0000	86.0000	+5.521%	4	554	+4.651%
2026-08-20	81.5000	81.5000	81.5000	81.5000	-1.546%	1	554	+10.429%
2026-08-19	80.8500	82.7800	80.8500	82.7800	+0.632%	7	553	+8.722%
2026-08-18	82.2600	82.2600	82.2600	82.2600	-3.789%	1	546	+9.409%
2026-08-17	86.0000	87.5400	85.0000	85.5000	-5.629%	7	547	+5.263%
2026-08-14	90.6000	90.6000	90.6000	90.6000	-2.265%	2	541	-0.662%
2026-08-13	92.7000	92.7000	92.7000	92.7000	+1.422%	2	541	-2.913%
2026-08-12	90.0000	91.4000	90.0000	91.4000	+7.605%	3	541	-1.532%
2026-08-11	86.5000	86.5000	84.5100	84.9400	-4.023%	3	540	+5.957%
2026-08-10	88.5000	88.5000	88.5000	88.5000	+4.672%	1	538	+1.695%
2026-08-07	84.5500	84.5500	84.5500	84.5500	-0.763%	2	539	+6.446%
2026-08-05	85.2000	85.2000	85.2000	85.2000	-1.206%	1	539	+5.634%
2026-08-04	82.5000	86.2400	82.5000	86.2400	+5.492%	3	540	+4.360%
2026-08-03	79.4500	81.7500	78.2000	81.7500	+15.157%	8	543	+10.092%
2026-07-31	70.9900	70.9900	70.9900	70.9900	+2.247%	1	544	+26.778%
2026-07-30	68.8300	69.4300	68.8300	69.4300	+6.815%	3	544	+29.627%
2026-07-28	59.4600	65.0000	59.4600	65.0000	+7.438%	2	543	+38.462%
2026-07-24	62.3000	63.0000	60.5000	60.5000	-6.202%	16	541	+48.760%
2026-07-23	64.1800	64.5000	64.1800	64.5000	-7.857%	8	533	+39.535%
2026-07-22	70.0000	70.0000	70.0000	70.0000	+1.068%	7	530	+28.571%
2026-07-21	68.0000	69.2600	67.7500	69.2600	+7.180%	29	523	+29.945%
2026-07-20	67.4000	67.4000	63.2000	64.6200	-6.470%	8	498	+39.276%
2026-07-17	65.3000	70.8500	64.9000	69.0900	+3.506%	7	494	+30.265%
2026-07-16	70.0000	70.0000	66.7500	66.7500	-8.411%	26	491	+34.831%
2026-07-15	72.8000	72.8800	72.8000	72.8800	+3.744%	2	472	+23.491%
2026-07-14	72.2800	72.4000	70.2500	70.2500	-5.068%	24	470	+28.114%
2026-07-13	79.5000	79.5000	74.0000	74.0000	-9.325%	20	461	+21.622%
2026-07-10	81.7000	83.1900	81.6100	81.6100	-4.157%	23	443	+10.281%
2026-07-09	87.1000	87.1000	85.1500	85.1500	+7.730%	6	420	+5.696%
2026-07-08	78.7500	79.0400	78.7500	79.0400	+0.114%	3	419	+13.866%
2026-07-07	79.7000	79.7000	78.3000	78.9500	-5.810%	4	416	+13.996%
2026-07-06	83.8200	83.8200	83.8200	83.8200	+3.481%	1	412	+7.373%
2026-07-02	83.9800	83.9800	80.0300	81.0000	-4.683%	7	407	+11.111%
2026-07-01	84.9800	84.9800	84.9800	84.9800	-2.040%	30	407	+5.907%
2026-06-30	86.7500	87.4500	86.4000	86.7500	-0.539%	20	377	+3.746%
2026-06-29	92.4600	92.4600	87.2200	87.2200	-2.428%	7	359	+3.187%
2026-06-26	90.5000	90.5000	89.3900	89.3900	-1.985%	3	352	+0.682%
2026-06-25	91.2000	91.2000	91.2000	91.2000	-4.000%	1	350	-1.316%
2026-06-24	95.0000	95.0000	95.0000	95.0000	-8.566%	1	351	-5.263%
2026-06-23	103.9000	103.9000	103.9000	103.9000	-8.037%	1	351	-13.378%
2026-06-22	112.9800	112.9800	112.9800	112.9800	-3.592%	6	350	-20.340%
2026-06-12	117.0500	117.1900	117.0500	117.1900	+1.349%	2	345	-23.202%
2026-06-11	115.0000	115.6300	115.0000	115.6300	-32.380%	2	345	-22.166%
2026-06-04	164.2300	172.2200	164.2300	171.0000	-6.023%	7	343	-47.368%
2026-06-02	181.9600	181.9600	181.9600	181.9600	-1.377%	1	350	-50.539%
2026-06-01	184.5000	184.5000	184.5000	184.5000	+17.516%	1	351	-51.220%
2026-05-29	154.1500	157.0000	154.1500	157.0000	+23.934%	32	351	-42.675%
2026-05-27	126.5000	126.6800	126.5000	126.6800	-2.927%	4	352	-28.955%
2026-05-26	130.5000	130.5000	130.5000	130.5000	-0.077%	1	355	-31.034%
2026-05-22	130.6000	130.6000	130.6000	130.6000	+5.800%	1	357	-31.087%
2026-05-20	123.4400	123.4400	123.4400	123.4400	-4.863%	1	358	-27.090%
2026-05-15	128.0500	130.5500	128.0500	129.7500	+4.637%	9	358	-30.636%
2026-05-12	124.0000	124.0000	124.0000	124.0000	-8.635%	2	366	-27.419%
2026-05-07	135.7200	135.7200	135.7200	135.7200	+11.704%	31	368	-33.687%
2026-05-05	121.0000	121.5000	121.0000	121.5000	+1.674%	3	368	-25.926%
2026-05-04	117.7500	120.7500	117.7500	119.5000	+9.192%	7	367	-24.686%
2026-05-01	109.4400	109.4400	109.4400	109.4400	+7.823%	1	370	-17.763%
2026-04-29	101.5000	101.5000	101.5000	101.5000	-2.404%	1	370	-11.330%
2026-04-28	104.8500	106.0000	104.0000	104.0000	-5.455%	14	369	-13.462%
2026-04-24	111.4000	111.4000	110.0000	110.0000	-3.084%	2	367	-18.182%
2026-04-23	116.4700	118.6000	113.3500	113.5000	-9.236%	172	367	-20.705%
2026-04-22	125.2500	125.4000	124.7500	125.0500	+9.558%	12	202	-28.029%
2026-04-20	114.8000	114.8000	114.1400	114.1400	+0.123%	2	190	-21.149%
2026-04-16	118.0000	118.0000	114.0000	114.0000	+5.244%	11	190	-21.053%
2026-04-15	108.6000	110.3300	108.3200	108.3200	+4.708%	17	193	-16.913%
2026-04-14	104.5000	104.5000	103.4500	103.4500	+10.358%	2	192	-13.001%
2026-04-13	87.5500	93.8700	87.5500	93.7400	+19.612%	8	194	-3.990%
2026-04-10	76.5000	80.2800	76.3000	78.3700	+0.474%	25	194	+14.840%
2026-04-09	81.9900	81.9900	76.0500	78.0000	-6.587%	84	193	+15.385%
2026-04-08	88.4000	88.4000	83.5000	83.5000	+0.724%	5	147	+7.784%
2026-04-07	82.9000	82.9000	82.9000	82.9000	-3.267%	1	145	+8.565%
2026-04-06	84.2400	85.7000	83.9500	85.7000	-0.349%	4	144	+5.018%
2026-04-02	85.6500	86.0000	85.6500	86.0000	-0.058%	2	141	+4.651%
2026-04-01	86.0500	86.0500	86.0500	86.0500	+1.558%	1	141	+4.590%
2026-03-31	81.7500	84.7300	81.7500	84.7300	+7.389%	2	141	+6.220%
2026-03-30	79.5300	79.5300	78.9000	78.9000	-2.593%	2	140	+14.068%
2026-03-27	81.0000	81.0000	81.0000	81.0000	-3.364%	2	139	+11.111%
2026-03-26	86.2200	86.2200	83.7000	83.8200	-1.712%	5	137	+7.373%
2026-03-25	88.4000	88.4000	85.2800	85.2800	-1.864%	2	140	+5.535%
2026-03-24	88.2000	88.2000	86.9000	86.9000	-2.360%	3	140	+3.567%
2026-03-20	89.0000	89.0000	89.0000	89.0000	-0.592%	2	140	+1.124%
2026-03-19	89.9000	89.9000	89.5300	89.5300	-3.628%	3	138	+0.525%
2026-03-18	92.6000	92.9000	92.6000	92.9000	-0.959%	2	139	-3.122%
2026-03-16	94.0000	94.0000	93.8000	93.8000	+0.085%	3	139	-4.051%
2026-03-13	95.0600	95.0600	93.6500	93.7200	-4.543%	7	137	-3.969%
2026-03-12	99.8900	99.8900	98.1800	98.1800	-3.660%	4	135	-8.332%
2026-03-11	106.0000	108.8500	100.7000	101.9100	+14.634%	67	133	-11.687%
2026-03-10	91.2500	91.2500	88.9000	88.9000	+0.373%	56	159	+1.237%
2026-03-09	88.5700	88.5700	88.5700	88.5700	-9.622%	1	104	+1.615%
2026-03-06	98.0000	98.0000	98.0000	98.0000	+5.376%	1	104	-8.163%
2026-03-05	93.8800	93.8800	93.0000	93.0000	-0.535%	3	103	-3.226%
2026-03-04	93.5000	93.5000	93.5000	93.5000	+12.057%	1	102	-3.743%
2026-02-27	84.8600	84.8600	83.4400	83.4400	-6.268%	2	101	+7.862%
2026-02-26	86.2100	89.8100	86.2100	89.0200	-1.089%	4	100	+1.101%
2026-02-25	89.9100	90.0000	89.9100	90.0000	+6.057%	4	96	0.000%
2026-02-24	80.7000	84.8600	80.7000	84.8600	+5.903%	15	96	+6.057%
2026-02-23	82.2200	82.2200	80.0600	80.1300	-9.631%	7	84	+12.317%
2026-02-20	88.6700	88.6700	88.6700	88.6700	-6.957%	1	79	+1.500%
2026-02-19	95.3000	95.3000	95.3000	95.3000	+0.105%	2	78	-5.561%
2026-02-18	95.0000	95.2000	95.0000	95.2000	+1.277%	6	78	-5.462%
2026-02-17	94.7900	94.7900	94.0000	94.0000	-5.906%	2	82	-4.255%
2026-02-13	99.2000	99.9000	99.2000	99.9000	+2.462%	7	74	-9.910%
2026-02-12	97.5000	97.5000	97.5000	97.5000	-0.510%	1	74	-7.692%
2026-02-09	95.7500	98.0000	95.7500	98.0000	+17.436%	7	73	-8.163%
2026-02-06	82.3700	83.4500	81.2800	83.4500	0.000%	68	0	+7.849%