Dark

ORCL20270115C110
ORCL Jan 15 2027 110.00 Call (ORCL270115C00110000)
option OPRA

EOD

Jul 1, 2026

45.90-1.818%(-0.85)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	45.9000	45.9000	45.9000	45.9000	-1.818%	10	248	0.000%
2026-06-30	47.0000	47.0000	45.8000	46.7500	-3.608%	8	248	-1.818%
2026-06-29	53.4000	53.4000	48.4000	48.5000	-2.961%	5	248	-5.361%
2026-06-26	50.0000	50.0000	49.9600	49.9800	-3.420%	3	250	-8.163%
2026-06-25	52.5000	52.9000	51.6500	51.7500	-8.245%	19	248	-11.304%
2026-06-24	59.3400	59.3400	56.4000	56.4000	-9.890%	3	243	-18.617%
2026-06-23	67.7500	67.7500	62.5900	62.5900	-14.143%	4	241	-26.666%
2026-06-22	72.9000	72.9000	72.9000	72.9000	-17.952%	1	240	-37.037%
2026-06-15	85.9500	88.8500	85.9500	88.8500	+15.901%	5	240	-48.340%
2026-06-11	73.9700	76.8900	73.9700	76.6600	-22.955%	36	240	-40.125%
2026-06-10	104.0000	104.0000	99.5000	99.5000	-1.485%	2	219	-53.869%
2026-06-09	101.0000	101.0000	101.0000	101.0000	-4.175%	1	219	-54.554%
2026-06-05	116.0000	116.0000	105.4000	105.4000	-15.680%	26	218	-56.452%
2026-06-03	131.0000	131.0000	125.0000	125.0000	-10.465%	2	208	-63.280%
2026-06-02	135.7000	139.6100	135.7000	139.6100	+17.507%	4	209	-67.123%
2026-05-29	117.3200	118.8100	117.3200	118.8100	+20.619%	3	211	-61.367%
2026-05-28	90.8500	99.2500	90.8500	98.5000	+12.998%	10	211	-53.401%
2026-05-27	86.1800	87.1700	86.1800	87.1700	-0.954%	21	218	-47.344%
2026-05-21	88.0100	88.0100	88.0100	88.0100	+7.003%	1	218	-47.847%
2026-05-20	82.3000	82.3000	82.2500	82.2500	-0.688%	2	218	-44.195%
2026-05-18	82.7200	82.8200	82.7200	82.8200	-9.978%	5	217	-44.579%
2026-05-15	92.0000	92.0000	92.0000	92.0000	-4.515%	1	217	-50.109%
2026-05-14	93.9500	96.3500	93.9500	96.3500	+18.951%	2	214	-52.361%
2026-05-12	81.0000	81.0000	81.0000	81.0000	-10.497%	1	214	-43.333%
2026-05-11	90.5000	90.5000	90.5000	90.5000	-1.897%	2	214	-49.282%
2026-05-08	91.2500	92.2500	91.2500	92.2500	-4.769%	2	214	-50.244%
2026-05-07	96.3800	96.8700	93.5500	96.8700	+5.869%	26	213	-52.617%
2026-05-06	85.0700	91.5000	85.0700	91.5000	+10.976%	4	214	-49.836%
2026-05-05	79.0000	82.4500	78.9000	82.4500	+1.979%	23	215	-44.330%
2026-05-04	78.5000	80.8500	78.3700	80.8500	+11.348%	4	204	-43.228%
2026-05-01	70.8500	72.6100	70.8500	72.6100	+13.453%	2	203	-36.786%
2026-04-29	62.8600	64.0000	62.8600	64.0000	-6.637%	2	203	-28.281%
2026-04-27	71.0000	71.0000	68.5500	68.5500	-19.086%	6	203	-33.042%
2026-04-22	84.7700	86.3200	84.7200	84.7200	+4.271%	38	201	-45.822%
2026-04-21	81.2500	81.2500	81.2500	81.2500	+11.028%	2	223	-43.508%
2026-04-20	73.1400	73.1800	73.1400	73.1800	-0.598%	2	223	-37.278%
2026-04-17	79.2000	79.2000	73.6200	73.6200	-3.840%	2	221	-37.653%
2026-04-16	75.5000	76.5600	75.5000	76.5600	+7.077%	3	222	-40.047%
2026-04-15	66.9000	71.5000	66.9000	71.5000	+13.312%	9	223	-35.804%
2026-04-14	63.1000	63.1000	63.1000	63.1000	+13.489%	1	225	-27.258%
2026-04-13	52.8000	55.6000	52.8000	55.6000	+28.704%	53	225	-17.446%
2026-04-10	40.7900	44.3000	40.7400	43.2000	+2.007%	10	231	+6.250%
2026-04-09	43.0000	43.0000	42.3500	42.3500	-10.842%	2	229	+8.383%
2026-04-08	47.5000	47.5000	47.5000	47.5000	+4.258%	1	227	-3.368%
2026-04-07	45.5400	45.5600	45.5400	45.5600	-8.459%	40	227	+0.746%
2026-04-01	49.2000	49.8500	49.2000	49.7700	+3.001%	4	200	-7.776%
2026-03-31	46.6300	48.3200	46.6300	48.3200	+11.594%	2	199	-5.008%
2026-03-30	44.5000	44.5000	43.3000	43.3000	-12.170%	2	199	+6.005%
2026-03-25	52.0800	52.0800	49.3000	49.3000	-8.296%	4	198	-6.897%
2026-03-20	53.8200	53.8200	53.7600	53.7600	-5.185%	3	198	-14.621%
2026-03-19	56.7000	56.7000	56.7000	56.7000	-2.241%	1	197	-19.048%
2026-03-16	58.0000	58.0000	58.0000	58.0000	-6.467%	1	197	-20.862%
2026-03-12	62.0100	62.0100	62.0100	62.0100	-12.229%	1	197	-25.980%
2026-03-11	70.6500	70.6500	70.6500	70.6500	+30.230%	1	197	-35.032%
2026-03-10	55.2400	55.5000	54.2000	54.2500	+2.358%	8	198	-15.392%
2026-03-09	53.0000	53.1200	52.9800	53.0000	-13.961%	6	203	-13.396%
2026-03-06	61.3000	61.6000	61.3000	61.6000	+4.142%	4	206	-25.487%
2026-03-05	59.1500	59.1500	59.1500	59.1500	+4.321%	1	206	-22.401%
2026-03-04	56.6500	56.7000	56.6500	56.7000	+2.624%	4	206	-19.048%
2026-03-03	55.2500	55.2500	55.2500	55.2500	+4.640%	1	209	-16.923%
2026-03-02	52.8000	52.8000	52.8000	52.8000	-5.308%	1	209	-13.068%
2026-02-25	55.4000	55.7600	55.3000	55.7600	+9.333%	6	205	-17.683%
2026-02-24	51.0000	51.0000	51.0000	51.0000	+5.699%	1	205	-10.000%
2026-02-23	49.9000	50.0000	46.5500	48.2500	-8.962%	14	205	-4.870%
2026-02-20	56.5200	56.5200	53.0000	53.0000	-10.169%	4	197	-13.396%
2026-02-17	61.6700	61.6700	59.0000	59.0000	-6.572%	5	194	-22.203%
2026-02-13	63.1500	63.1500	63.1500	63.1500	+4.813%	3	191	-27.316%
2026-02-11	60.2500	60.2500	60.2500	60.2500	-2.033%	6	191	-23.817%
2026-02-09	62.9500	62.9500	61.5000	61.5000	+25.510%	42	186	-25.366%
2026-02-06	47.6300	49.0000	47.6300	49.0000	+5.105%	8	145	-6.327%
2026-02-05	49.0000	49.0000	46.6200	46.6200	-11.604%	2	139	-1.544%
2026-02-04	52.4800	52.7400	50.9800	52.7400	-7.636%	48	140	-12.969%
2026-02-03	57.1000	57.1000	57.1000	57.1000	-14.776%	1	126	-19.615%
2026-02-02	67.0000	67.0000	67.0000	67.0000	+1.362%	1	126	-31.493%
2026-01-30	69.6000	69.6000	66.1000	66.1000	-14.434%	8	126	-30.560%
2026-01-27	77.6300	77.6300	77.2500	77.2500	+3.859%	3	127	-40.583%
2026-01-21	74.5700	75.1000	74.3800	74.3800	-11.241%	22	128	-38.290%
2026-01-20	84.6000	84.7000	83.8000	83.8000	-5.843%	4	111	-45.227%
2026-01-16	87.5000	89.0000	87.5000	89.0000	-2.732%	3	111	-48.427%
2026-01-15	91.5000	91.5000	91.5000	91.5000	+0.274%	1	111	-49.836%
2026-01-14	91.2500	91.2500	91.2500	91.2500	-2.926%	10	110	-49.699%
2026-01-09	94.0000	94.0000	94.0000	94.0000	+8.746%	2	100	-51.170%
2026-01-08	86.4400	86.4400	86.4400	86.4400	+8.050%	2	98	-46.900%
2025-12-18	81.7000	81.7000	79.8000	80.0000	+0.629%	3	98	-42.625%
2025-12-17	79.0000	80.3200	79.0000	79.5000	-7.289%	9	96	-42.264%
2025-12-15	85.7500	85.7500	85.7500	85.7500	-12.634%	1	96	-46.472%
2025-12-11	98.1500	98.1500	98.1500	98.1500	-16.111%	5	95	-53.235%
2025-12-08	121.0000	121.0000	117.0000	117.0000	+3.540%	2	90	-60.769%
2025-12-05	117.0000	117.0000	113.0000	113.0000	+1.802%	4	90	-59.381%
2025-12-04	111.0000	111.0000	111.0000	111.0000	+5.313%	1	89	-58.649%
2025-12-03	105.4000	105.4000	105.4000	105.4000	+1.103%	1	88	-56.452%
2025-12-02	108.6000	108.6000	104.2500	104.2500	+5.945%	2	87	-55.971%
2025-12-01	98.4000	98.4000	98.4000	98.4000	-2.284%	1	86	-53.354%
2025-11-28	100.7000	100.7000	100.7000	100.7000	-0.099%	1	87	-54.419%
2025-11-24	100.8000	100.8000	100.8000	100.8000	+1.307%	1	86	-54.464%
2025-11-21	99.4000	99.5000	99.4000	99.5000	-17.276%	2	86	-53.869%
2025-11-18	120.5000	120.5000	120.2000	120.2800	-2.883%	3	87	-61.839%
2025-11-13	123.8500	123.8500	123.8500	123.8500	-0.849%	1	87	-62.939%
2025-11-12	125.0500	125.0500	124.9000	124.9100	-6.238%	10	87	-63.254%
2025-11-07	133.2200	133.2200	133.2200	133.2200	-32.006%	1	87	-65.546%
2025-10-14	195.9300	195.9300	195.9300	195.9300	-15.380%	1	87	-76.573%
2025-09-10	231.0000	235.3000	227.5000	231.5400	+58.589%	19	88	-80.176%
2025-07-18	146.0000	146.0000	146.0000	146.0000	+12.959%	3	97	-68.562%
2025-07-07	129.2500	129.2500	129.2500	129.2500	+66.088%	1	100	-64.487%
2025-06-10	77.8200	77.8200	77.8200	77.8200	+4.484%	1	101	-41.018%
2025-06-06	74.4800	74.4800	74.4800	74.4800	+2.364%	2	101	-38.373%
2025-06-05	72.7600	72.7600	72.7600	72.7600	+2.421%	5	101	-36.916%
2025-06-04	71.0400	71.0400	71.0400	71.0400	+7.800%	5	106	-35.389%
2025-06-02	65.9000	65.9000	65.9000	65.9000	+0.688%	1	106	-30.349%
2025-05-30	65.4500	65.4500	65.4500	65.4500	-1.800%	2	107	-29.870%
2025-05-29	66.6500	66.6500	66.6500	66.6500	+4.961%	1	108	-31.133%
2025-05-28	63.5000	63.5000	63.5000	63.5000	+0.395%	3	109	-27.717%
2025-05-19	63.2500	63.2500	63.2500	63.2500	+6.932%	1	112	-27.431%
2025-05-12	59.1500	59.1500	59.1500	59.1500	+10.354%	1	113	-22.401%
2025-05-08	53.6000	53.6000	53.6000	53.6000	+2.193%	1	113	-14.366%
2025-05-06	52.4500	52.4500	52.4500	52.4500	+12.409%	3	112	-12.488%
2025-04-28	46.6600	46.6600	46.6600	46.6600	+4.830%	1	109	-1.629%
2025-04-25	44.5500	44.5500	44.5100	44.5100	+32.866%	4	109	+3.123%
2025-04-21	33.5000	33.5000	33.5000	33.5000	-16.250%	1	110	+37.015%
2025-04-11	40.0000	40.0000	40.0000	40.0000	+14.613%	2	110	+14.750%
2025-04-07	31.8700	34.9000	31.8700	34.9000	-8.423%	11	111	+31.519%
2025-04-04	38.1100	38.1100	38.1100	38.1100	-15.311%	2	101	+20.441%
2025-04-03	44.2500	45.0000	43.8600	45.0000	-12.587%	8	100	+2.000%
2025-04-02	50.3500	51.5600	49.8700	51.4800	+8.975%	8	98	-10.839%
2025-04-01	47.2400	47.2400	47.2400	47.2400	+5.095%	5	98	-2.837%
2025-03-31	44.9500	44.9500	44.9500	44.9500	-22.633%	8	103	+2.113%
2025-03-24	59.3000	59.3000	58.1000	58.1000	+3.565%	16	95	-20.998%
2025-03-19	56.1000	56.1000	56.1000	56.1000	+2.093%	6	79	-18.182%
2025-03-18	54.8800	55.0600	54.8800	54.9500	-0.705%	22	73	-16.470%
2025-03-12	50.6500	55.9500	50.6500	55.3400	+12.824%	10	57	-17.058%
2025-03-11	49.0500	49.0500	49.0500	49.0500	-14.873%	3	50	-6.422%
2025-03-07	57.6200	57.6200	57.6200	57.6200	+2.801%	2	48	-20.340%
2025-03-06	56.0500	56.0500	56.0500	56.0500	-29.674%	5	48	-18.109%
2025-02-18	79.7000	79.7000	79.7000	79.7000	+4.319%	1	48	-42.409%
2025-02-07	76.4000	76.4000	76.4000	76.4000	+8.353%	4	49	-39.921%
2025-02-04	70.5100	70.5100	70.5100	70.5100	+11.921%	5	51	-34.903%
2025-01-28	63.0000	63.0000	63.0000	63.0000	+1.613%	2	46	-27.143%
2025-01-27	75.4500	75.4500	61.7700	62.0000	-28.489%	7	46	-25.968%
2025-01-23	86.7000	86.7000	86.7000	86.7000	+37.838%	1	43	-47.059%
2025-01-16	62.9000	62.9000	62.9000	62.9000	+7.521%	1	42	-27.027%
2025-01-10	58.5000	58.5000	58.5000	58.5000	-10.619%	2	42	-21.538%
2025-01-07	65.4500	65.4500	65.4500	65.4500	-9.349%	1	42	-29.870%
2024-12-17	72.4500	72.4500	72.2000	72.2000	-2.761%	4	41	-36.427%
2024-12-16	74.2500	74.2500	74.2500	74.2500	-4.045%	1	41	-38.182%
2024-12-10	73.8300	79.1500	73.8300	77.3800	-10.117%	18	41	-40.682%
2024-11-27	86.0900	86.0900	86.0900	86.0900	+19.288%	1	25	-46.684%
2024-11-04	72.1700	72.1700	72.1700	72.1700	+2.587%	1	25	-36.400%
2024-09-30	70.3500	70.3500	70.3500	70.3500	+0.745%	10	24	-34.755%
2024-09-25	69.8300	69.8300	69.8300	69.8300	0.000%	14	14	-34.269%