Dark

ORCL20280915C200
ORCL Sep 15 2028 200.00 Call (ORCL280915C00200000)
option OPRA

EOD

Aug 27, 2026

41.00+2.500%(+1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	41.0000	41.0000	41.0000	41.0000	+2.500%	1	1,166	0.000%
2026-08-26	38.4500	40.0000	38.4500	40.0000	+5.652%	3	1,167	+2.500%
2026-08-25	37.7900	37.8600	37.7900	37.8600	+2.463%	2	1,169	+8.294%
2026-08-24	37.5000	37.5000	36.9500	36.9500	-2.891%	7	1,169	+10.961%
2026-08-21	39.3000	40.3000	38.0500	38.0500	+3.707%	29	1,167	+7.753%
2026-08-20	38.2000	38.2000	36.6900	36.6900	-4.453%	11	1,181	+11.747%
2026-08-19	36.4500	38.4000	36.4500	38.4000	+1.319%	4	1,178	+6.771%
2026-08-18	38.7500	39.4000	37.8500	37.9000	-7.561%	15	1,175	+8.179%
2026-08-17	40.3500	41.0000	39.3000	41.0000	0.000%	69	1,169	0.000%
2026-08-14	45.0800	45.0800	41.0000	41.0000	-10.304%	22	1,171	0.000%
2026-08-13	48.3600	48.3600	45.7100	45.7100	+2.260%	8	1,164	-10.304%
2026-08-12	43.8000	45.5500	43.8000	44.7000	+9.963%	54	1,162	-8.277%
2026-08-11	40.7200	40.7200	40.2200	40.6500	-10.384%	12	1,160	+0.861%
2026-08-10	44.0700	45.8300	44.0700	45.3600	+5.636%	69	1,160	-9.612%
2026-08-07	42.3500	43.6900	40.5000	42.9400	+2.531%	15	1,101	-4.518%
2026-08-06	41.6100	43.1600	41.6100	41.8800	-2.831%	5	1,105	-2.101%
2026-08-05	41.0500	43.1000	41.0500	43.1000	-1.033%	76	1,105	-4.872%
2026-08-04	42.0000	45.5000	41.0000	43.5500	+6.740%	36	1,129	-5.855%
2026-08-03	37.2000	42.0000	36.6000	40.8000	+20.000%	79	1,148	+0.490%
2026-07-31	35.6500	35.9000	33.0000	34.0000	-2.718%	62	1,129	+20.588%
2026-07-30	32.5000	34.9500	32.5000	34.9500	+20.934%	19	1,087	+17.310%
2026-07-29	29.6000	30.4500	28.0000	28.9000	-5.246%	29	1,087	+41.869%
2026-07-28	27.9100	31.0600	27.0000	30.5000	+2.041%	89	1,094	+34.426%
2026-07-27	29.2900	31.8000	29.2900	29.8900	+10.704%	43	1,164	+37.170%
2026-07-24	31.1000	31.1000	27.0000	27.0000	-11.330%	26	1,190	+51.852%
2026-07-23	32.8300	32.8300	30.0000	30.4500	-9.104%	75	1,173	+34.647%
2026-07-22	32.6200	34.0000	32.5500	33.5000	+0.601%	12	1,163	+22.388%
2026-07-21	31.7100	33.5000	31.7100	33.3000	+8.222%	98	1,164	+23.123%
2026-07-20	32.0000	32.0000	29.0000	30.7700	-5.323%	30	1,131	+33.247%
2026-07-17	29.7800	33.4000	28.5000	32.5000	+7.084%	225	1,126	+26.154%
2026-07-16	33.4500	34.4500	30.0000	30.3500	-12.029%	155	1,040	+35.091%
2026-07-15	33.7500	35.3000	33.7500	34.5000	+3.604%	148	938	+18.841%
2026-07-14	34.0900	34.9500	32.0000	33.3000	-4.035%	239	901	+23.123%
2026-07-13	37.1000	37.2100	34.5000	34.7000	-9.870%	358	793	+18.156%
2026-07-10	41.2000	41.3000	38.0000	38.5000	-3.750%	113	720	+6.494%
2026-07-09	39.8200	41.9500	39.4000	40.0000	+8.108%	315	633	+2.500%
2026-07-08	37.7000	37.7000	36.4000	37.0000	-3.871%	31	573	+10.811%
2026-07-07	40.3000	40.3000	36.4700	38.4900	-2.260%	56	559	+6.521%
2026-07-06	37.9000	39.6000	37.9000	39.3800	+5.013%	26	532	+4.114%
2026-07-02	38.8200	40.0000	36.5000	37.5000	-3.351%	27	500	+9.333%
2026-07-01	39.5000	40.1700	38.4000	38.8000	-5.227%	46	500	+5.670%
2026-06-30	40.8500	41.4700	39.6300	40.9400	+0.049%	40	485	+0.147%
2026-06-29	40.6000	41.8100	39.7500	40.9200	-0.195%	158	457	+0.196%
2026-06-26	42.5800	44.3500	41.0000	41.0000	-9.890%	137	461	0.000%
2026-06-25	42.7500	45.5000	42.3000	45.5000	+0.842%	50	359	-9.890%
2026-06-24	49.5900	50.4500	45.1200	45.1200	-10.298%	69	357	-9.131%
2026-06-23	53.9300	55.5500	50.3000	50.3000	-11.068%	58	339	-18.489%
2026-06-22	62.8000	62.8000	56.5600	56.5600	-11.251%	17	315	-27.511%
2026-06-18	58.0000	63.7300	58.0000	63.7300	+2.082%	66	276	-35.666%
2026-06-17	65.6600	65.6600	62.4300	62.4300	-6.360%	7	276	-34.326%
2026-06-16	66.7500	66.7500	64.5500	66.6700	-3.377%	10	276	-38.503%
2026-06-15	67.0000	71.0000	65.4300	69.0000	+10.083%	68	227	-40.580%
2026-06-12	61.5000	62.6800	60.5000	62.6800	-0.508%	8	227	-34.588%
2026-06-11	57.2500	63.9000	57.2500	63.0000	-18.383%	84	227	-34.921%
2026-06-10	81.6500	82.9800	77.1900	77.1900	-2.204%	22	190	-46.884%
2026-06-09	88.0000	88.0000	76.0000	78.9300	-8.061%	42	185	-48.055%
2026-06-08	87.0000	87.0000	85.0700	85.8500	+0.409%	5	199	-52.242%
2026-06-05	88.0000	88.0000	84.0000	85.5000	-16.990%	5	197	-52.047%
2026-06-04	103.2700	103.3500	103.0000	103.0000	+2.081%	31	198	-60.194%
2026-06-03	100.0000	101.9000	97.6700	100.9000	-9.099%	87	197	-59.366%
2026-06-02	107.7500	111.0000	107.7500	111.0000	-3.604%	7	223	-63.063%
2026-06-01	95.0000	115.8300	95.0000	115.1500	+21.595%	40	220	-64.394%
2026-05-29	86.2900	94.7000	86.2900	94.7000	+22.987%	15	205	-56.705%
2026-05-28	69.7500	77.0000	69.7500	77.0000	+17.683%	86	205	-46.753%
2026-05-27	65.4300	65.4300	65.4300	65.4300	-2.270%	5	160	-37.338%
2026-05-26	68.9000	68.9000	66.9500	66.9500	-1.761%	78	155	-38.760%
2026-05-22	68.3500	68.3500	67.0000	68.1500	+3.571%	12	78	-39.839%
2026-05-21	65.0800	65.8000	65.0800	65.8000	+1.622%	41	67	-37.690%
2026-05-20	62.1000	64.7500	61.6000	64.7500	+7.113%	6	67	-36.680%
2026-05-19	59.8200	61.1000	59.8200	60.4500	-4.803%	3	26	-32.175%
2026-05-18	65.0400	65.0400	63.5000	63.5000	-7.904%	7	26	-35.433%
2026-05-15	68.9500	68.9500	68.9500	68.9500	-2.682%	1	26	-40.537%
2026-05-14	74.1800	74.1800	70.8500	70.8500	+10.067%	4	23	-42.131%
2026-05-13	64.3700	64.3700	64.3700	64.3700	+1.386%	14	7	-36.306%
2026-05-12	63.4900	63.4900	63.4900	63.4900	-6.357%	5	7	-35.423%
2026-05-11	68.0200	69.0300	67.8000	67.8000	0.000%	8	7	-39.528%