Dark

ORCL20280121C80
ORCL Jan 21 2028 80.00 Call (ORCL280121C00080000)
option OPRA

EOD

Aug 27, 2026

78.80+2.139%(+1.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	78.8000	78.8000	78.8000	78.8000	+2.139%	1	871	0.000%
2026-08-25	77.2000	77.2000	77.1500	77.1500	+2.321%	2	872	+2.139%
2026-08-24	75.4000	75.4000	75.4000	75.4000	-3.333%	50	871	+4.509%
2026-08-21	79.3500	79.3500	78.0000	78.0000	+3.448%	2	821	+1.026%
2026-08-19	75.4000	75.4000	75.4000	75.4000	-0.593%	3	820	+4.509%
2026-08-18	75.8500	75.8500	75.8500	75.8500	-5.483%	2	817	+3.889%
2026-08-17	80.1000	80.2500	78.5000	80.2500	-1.048%	55	819	-1.807%
2026-08-14	84.5200	84.5200	81.1000	81.1000	-5.752%	4	776	-2.836%
2026-08-13	88.7500	88.7500	86.0500	86.0500	+2.746%	11	778	-8.425%
2026-08-12	81.0000	83.7500	81.0000	83.7500	+6.688%	3	778	-5.910%
2026-08-11	83.8000	83.8000	78.5000	78.5000	-6.100%	2	778	+0.382%
2026-08-10	82.0000	83.6000	82.0000	83.6000	+4.631%	4	777	-5.742%
2026-08-07	78.5500	79.9000	78.5500	79.9000	+2.436%	102	780	-1.377%
2026-08-06	78.0000	78.0000	78.0000	78.0000	-1.141%	200	679	+1.026%
2026-08-05	79.0000	79.2500	78.9000	78.9000	-0.164%	6	479	-0.127%
2026-08-04	79.0300	79.0300	79.0300	79.0300	+5.486%	1	484	-0.291%
2026-08-03	72.3500	74.9700	72.3500	74.9200	+14.574%	105	484	+5.179%
2026-07-31	64.5000	65.3900	64.5000	65.3900	+1.380%	6	384	+20.508%
2026-07-30	60.7900	65.0000	60.7900	64.5000	+9.156%	20	380	+22.171%
2026-07-29	57.5000	59.4400	55.5000	59.0900	-1.517%	6	381	+33.356%
2026-07-28	55.9600	60.0000	55.9600	60.0000	+2.564%	3	376	+31.333%
2026-07-27	58.5000	58.5000	58.5000	58.5000	+6.364%	3	374	+34.701%
2026-07-24	55.5000	57.5500	55.0000	55.0000	-6.255%	16	375	+43.273%
2026-07-23	58.7500	58.7500	58.6700	58.6700	-8.328%	3	362	+34.311%
2026-07-22	64.0000	64.0000	64.0000	64.0000	+0.724%	1	359	+23.125%
2026-07-21	62.5000	63.5400	62.3000	63.5400	+4.644%	3	359	+24.016%
2026-07-20	58.0000	60.7200	57.7500	60.7200	-5.125%	111	358	+29.776%
2026-07-17	64.0000	64.0000	64.0000	64.0000	+5.004%	2	252	+23.125%
2026-07-16	63.6200	63.6200	60.9500	60.9500	-7.652%	150	252	+29.286%
2026-07-15	67.5000	67.5000	66.0000	66.0000	+2.326%	4	171	+19.394%
2026-07-14	65.3500	65.3500	64.5000	64.5000	-5.286%	3	168	+22.171%
2026-07-13	68.1000	68.1000	68.1000	68.1000	-14.404%	2	166	+15.712%
2026-07-09	79.5600	79.5600	79.5600	79.5600	+10.500%	2	164	-0.955%
2026-07-08	72.4000	72.4000	72.0000	72.0000	-0.826%	2	162	+9.444%
2026-07-07	77.0000	77.0000	72.6000	72.6000	-4.774%	2	162	+8.540%
2026-07-06	76.2400	76.2400	76.2400	76.2400	-1.626%	1	161	+3.358%
2026-07-01	77.5000	77.5000	77.5000	77.5000	-2.516%	1	161	+1.677%
2026-06-30	79.5000	79.5000	79.5000	79.5000	-6.712%	1	160	-0.881%
2026-06-25	85.2200	85.2200	85.2200	85.2200	-12.325%	20	159	-7.533%
2026-06-23	96.7500	97.2000	96.7500	97.2000	-10.826%	3	159	-18.930%
2026-06-22	109.0000	109.0000	109.0000	109.0000	-2.373%	1	160	-27.706%
2026-06-18	111.6500	111.6500	111.6500	111.6500	-1.413%	1	159	-29.422%
2026-06-17	113.2500	113.2500	113.2500	113.2500	-5.230%	1	159	-30.419%
2026-06-15	119.5000	119.5000	119.5000	119.5000	+11.849%	1	159	-34.059%
2026-06-11	106.5900	108.5500	106.5900	106.8400	-22.015%	3	159	-26.245%
2026-06-10	137.0000	137.0000	137.0000	137.0000	+5.385%	1	158	-42.482%
2026-06-09	138.0000	138.0000	130.0000	130.0000	-8.322%	2	158	-39.385%
2026-06-05	151.7500	151.7500	141.8000	141.8000	-17.472%	4	157	-44.429%
2026-06-02	171.8200	171.8200	171.8200	171.8200	+38.341%	1	157	-54.138%
2026-05-26	124.2000	124.2000	124.2000	124.2000	+3.803%	1	157	-36.554%
2026-05-13	119.7000	119.7000	119.6500	119.6500	-4.585%	5	158	-34.141%
2026-05-07	125.4000	125.4000	125.4000	125.4000	+20.577%	1	159	-37.161%
2026-05-01	100.0900	104.0000	100.0000	104.0000	+11.230%	5	155	-24.231%
2026-04-30	93.5000	93.5000	93.5000	93.5000	-1.058%	2	155	-15.722%
2026-04-29	94.5000	94.5000	94.5000	94.5000	-5.025%	1	153	-16.614%
2026-04-28	97.0000	99.5000	97.0000	99.5000	-4.830%	21	152	-20.804%
2026-04-27	102.4000	104.5500	102.4000	104.5500	+0.577%	2	152	-24.629%
2026-04-24	103.9500	103.9500	103.9500	103.9500	-2.394%	1	152	-24.194%
2026-04-23	106.5000	106.5000	106.5000	106.5000	-6.783%	5	152	-26.009%
2026-04-21	114.2500	114.2500	114.2500	114.2500	+9.017%	1	156	-31.028%
2026-04-20	104.8000	104.8000	104.8000	104.8000	-0.095%	1	156	-24.809%
2026-04-17	109.0000	109.0000	104.9000	104.9000	+2.341%	2	155	-24.881%
2026-04-15	102.5000	102.5000	102.5000	102.5000	+9.043%	1	154	-23.122%
2026-04-14	99.0200	99.0200	94.0000	94.0000	+10.588%	6	153	-16.170%
2026-04-13	83.5500	85.0000	83.5500	85.0000	+20.056%	2	147	-7.294%
2026-04-09	71.9500	71.9500	70.0500	70.8000	-10.943%	35	146	+11.299%
2026-04-01	79.5000	79.5000	79.5000	79.5000	+8.458%	1	133	-0.881%
2026-03-30	73.3000	73.3000	73.3000	73.3000	-7.624%	1	132	+7.503%
2026-03-25	79.3500	79.3500	79.3500	79.3500	-1.673%	1	131	-0.693%
2026-03-24	81.2400	81.2400	80.7000	80.7000	-6.217%	3	132	-2.354%
2026-03-19	86.0500	86.0500	86.0500	86.0500	-2.691%	1	133	-8.425%
2026-03-13	87.6500	88.4300	87.6500	88.4300	-7.519%	3	132	-10.890%
2026-03-11	100.9300	100.9300	95.6200	95.6200	+15.066%	4	135	-17.590%
2026-03-10	83.7900	84.1400	83.1000	83.1000	-3.953%	9	135	-5.174%
2026-03-06	86.5200	86.5200	86.5200	86.5200	+4.556%	1	128	-8.923%
2026-03-02	82.8000	82.8000	82.7500	82.7500	+8.029%	2	127	-4.773%
2026-02-27	76.6000	76.6000	76.6000	76.6000	-3.660%	10	128	+2.872%
2026-02-26	79.5100	79.5100	79.5100	79.5100	-2.681%	1	128	-0.893%
2026-02-25	81.7000	81.7000	81.7000	81.7000	+3.812%	1	128	-3.550%
2026-02-24	77.0000	78.9100	77.0000	78.7000	+6.900%	8	128	+0.127%
2026-02-23	73.8000	74.5500	73.6200	73.6200	-10.318%	24	123	+7.036%
2026-02-20	82.0900	82.0900	82.0900	82.0900	-6.737%	1	121	-4.008%
2026-02-18	88.0200	88.0200	88.0200	88.0200	+1.616%	1	121	-10.475%
2026-02-17	86.6200	86.6200	86.6200	86.6200	-7.010%	1	120	-9.028%
2026-02-13	93.1000	93.1500	93.1000	93.1500	+4.686%	2	119	-15.405%
2026-02-11	88.7500	88.9800	88.7500	88.9800	-4.651%	3	119	-11.441%
2026-02-10	92.8500	93.3200	92.8500	93.3200	+2.549%	4	120	-15.559%
2026-02-09	89.7500	91.0000	89.7500	91.0000	+21.853%	6	119	-13.407%
2026-02-06	76.2600	76.2600	74.6800	74.6800	+5.346%	60	115	+5.517%
2026-02-05	78.4700	78.4700	70.8900	70.8900	0.000%	63	61	+11.158%