Dark

ORCL20270115C115
ORCL Jan 15 2027 115.00 Call (ORCL270115C00115000)
option OPRA

EOD

Jun 29, 2026

44.65-7.653%(-3.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	45.1000	45.1000	44.6500	44.6500	-7.653%	3	288	0.000%
2026-06-25	48.3000	48.3500	48.2400	48.3500	-6.317%	3	286	-7.653%
2026-06-24	55.1300	55.1300	51.6100	51.6100	-36.402%	28	285	-13.486%
2026-06-15	81.0000	81.1500	81.0000	81.1500	+15.401%	2	285	-44.978%
2026-06-11	70.3200	70.3200	70.3200	70.3200	-41.483%	1	285	-36.505%
2026-06-03	120.1700	120.1700	120.1700	120.1700	-10.860%	1	286	-62.844%
2026-06-02	134.8100	134.8100	134.8100	134.8100	-2.699%	18	286	-66.879%
2026-06-01	133.5700	138.5500	133.5700	138.5500	+76.160%	2	268	-67.773%
2026-05-18	78.6500	78.6500	78.6500	78.6500	-12.221%	1	270	-43.229%
2026-05-14	89.6000	89.6000	89.6000	89.6000	+1.703%	1	270	-50.167%
2026-05-08	88.1000	88.1000	88.1000	88.1000	-4.962%	1	271	-49.319%
2026-05-07	92.3800	92.7000	92.3800	92.7000	+11.957%	23	271	-51.834%
2026-05-06	82.8000	82.8000	82.8000	82.8000	+10.400%	6	273	-46.075%
2026-05-05	75.0000	75.0500	75.0000	75.0000	-1.186%	18	273	-40.467%
2026-05-04	75.9000	75.9000	75.9000	75.9000	+16.769%	2	270	-41.173%
2026-05-01	65.0000	65.0000	65.0000	65.0000	+10.525%	1	273	-31.308%
2026-04-30	58.8100	58.8100	58.8100	58.8100	+0.068%	1	273	-24.078%
2026-04-29	58.7700	58.7700	58.7700	58.7700	-6.358%	2	274	-24.026%
2026-04-28	60.3000	62.9000	60.3000	62.7600	-6.677%	32	275	-28.856%
2026-04-27	67.8500	67.8500	65.4400	67.2500	-8.503%	7	274	-33.606%
2026-04-23	73.5000	73.5000	73.5000	73.5000	-8.978%	1	270	-39.252%
2026-04-22	80.8000	80.8000	80.7500	80.7500	+4.463%	35	270	-44.706%
2026-04-21	77.3000	77.3000	77.3000	77.3000	+28.044%	2	292	-42.238%
2026-04-14	63.4300	63.4300	60.3700	60.3700	+32.681%	2	292	-26.039%
2026-04-13	45.5000	45.5000	45.5000	45.5000	+17.510%	1	294	-1.868%
2026-04-09	39.2200	39.2200	38.7200	38.7200	-14.901%	3	294	+15.315%
2026-04-08	44.9800	45.5000	44.9800	45.5000	-2.024%	155	293	-1.868%
2026-04-01	46.4400	46.4400	46.4400	46.4400	+0.781%	1	234	-3.854%
2026-03-31	42.9700	46.0800	42.9700	46.0800	+10.903%	13	234	-3.103%
2026-03-27	41.5500	41.5500	41.5500	41.5500	-6.734%	1	235	+7.461%
2026-03-26	44.5500	44.5500	44.5500	44.5500	-8.144%	18	236	+0.224%
2026-03-25	48.5000	48.5000	48.5000	48.5000	+1.253%	1	236	-7.938%
2026-03-24	47.9000	47.9000	47.9000	47.9000	-8.413%	2	236	-6.785%
2026-03-23	52.3000	52.3000	52.3000	52.3000	+3.914%	2	236	-14.627%
2026-03-20	50.3300	50.3300	50.3300	50.3300	-7.567%	1	236	-11.286%
2026-03-19	50.0000	54.4500	50.0000	54.4500	-5.304%	3	236	-17.998%
2026-03-12	63.4000	63.4000	57.5000	57.5000	-4.801%	8	235	-22.348%
2026-03-11	65.0000	65.0000	59.9000	60.4000	+17.900%	14	239	-26.076%
2026-03-10	51.5400	51.5400	51.2300	51.2300	-11.672%	2	240	-12.844%
2026-03-06	57.8000	58.0500	57.8000	58.0000	+4.129%	13	238	-23.017%
2026-03-05	56.0800	56.5500	55.7000	55.7000	+4.112%	6	232	-19.838%
2026-03-04	53.6000	53.6000	53.5000	53.5000	+2.589%	3	235	-16.542%
2026-03-03	50.2000	52.1500	50.1500	52.1500	+3.864%	3	237	-14.382%
2026-03-02	50.2100	50.2100	50.2100	50.2100	+6.377%	5	238	-11.073%
2026-02-27	47.2000	47.2000	47.2000	47.2000	-9.665%	10	238	-5.403%
2026-02-25	52.6500	54.4700	52.1500	52.2500	+15.777%	23	243	-14.545%
2026-02-23	45.1300	45.1300	45.1300	45.1300	-13.111%	1	243	-1.064%
2026-02-20	51.9400	51.9400	51.9400	51.9400	-12.145%	1	242	-14.035%
2026-02-19	59.1200	59.1200	59.1200	59.1200	-1.924%	1	242	-24.476%
2026-02-13	60.1700	60.2800	60.1700	60.2800	+5.922%	2	243	-25.929%
2026-02-11	56.7500	56.9100	55.7500	56.9100	-7.463%	8	243	-21.543%
2026-02-10	60.5000	62.1600	60.5000	61.5000	+7.424%	6	236	-27.398%
2026-02-09	56.1600	59.4000	56.1600	57.2500	+27.847%	8	236	-22.009%
2026-02-06	44.7800	44.7800	44.7800	44.7800	+4.504%	1	234	-0.290%
2026-02-05	42.8500	42.8500	42.8500	42.8500	-13.817%	1	234	+4.201%
2026-02-04	50.4000	50.4000	48.2700	49.7200	-12.000%	136	233	-10.197%
2026-02-03	55.2000	56.5000	55.2000	56.5000	-6.612%	2	100	-20.973%
2026-02-02	62.0100	62.0100	60.5000	60.5000	-14.488%	2	100	-26.198%
2026-01-21	69.3500	71.4500	69.3500	70.7500	-9.295%	23	100	-36.890%
2026-01-20	79.9600	79.9600	78.0000	78.0000	-10.673%	2	79	-42.756%
2026-01-14	89.6000	89.6000	87.3200	87.3200	-11.753%	32	79	-48.866%
2026-01-12	98.8500	98.9500	98.8500	98.9500	+12.443%	2	70	-54.876%
2026-01-07	88.0000	88.0000	88.0000	88.0000	-0.901%	1	70	-49.261%
2026-01-06	88.1000	88.8000	88.1000	88.8000	-5.782%	2	69	-49.718%
2025-12-11	89.0000	94.2500	89.0000	94.2500	-3.264%	6	69	-52.626%
2025-11-28	97.0900	97.4300	97.0900	97.4300	+2.289%	11	68	-54.172%
2025-11-21	95.5000	95.5000	95.2500	95.2500	-17.611%	2	68	-53.123%
2025-11-13	115.6100	115.6100	115.6100	115.6100	-4.257%	5	68	-61.379%
2025-11-12	123.7300	123.7300	120.7500	120.7500	-45.852%	12	73	-63.023%
2025-09-10	219.5000	223.0000	219.5000	223.0000	+85.833%	2	78	-79.978%
2025-09-05	120.0000	120.0000	120.0000	120.0000	-18.616%	6	76	-62.792%
2025-08-06	147.5000	147.5000	147.4500	147.4500	+13.650%	20	76	-69.719%
2025-07-22	129.7400	129.7400	129.7400	129.7400	-6.392%	4	86	-65.585%
2025-07-21	138.6000	138.6000	138.6000	138.6000	+47.447%	1	86	-67.785%
2025-06-12	94.0000	94.0000	94.0000	94.0000	+49.088%	9	87	-52.500%
2025-06-02	63.0000	63.0500	63.0000	63.0500	+2.023%	6	93	-29.183%
2025-05-30	61.8500	61.8500	61.8000	61.8000	+1.896%	4	95	-27.751%
2025-05-29	60.9000	60.9000	60.6500	60.6500	+3.817%	3	97	-26.381%
2025-05-13	58.4200	58.4200	58.4200	58.4200	+14.437%	1	96	-23.571%
2025-05-05	51.0500	51.0500	51.0500	51.0500	+5.258%	2	97	-12.537%
2025-05-01	48.5000	48.5000	48.5000	48.5000	+16.084%	8	95	-7.938%
2025-04-25	41.7800	41.7800	41.7800	41.7800	+5.505%	2	87	+6.869%
2025-04-15	39.6000	39.6000	39.6000	39.6000	-16.632%	1	86	+12.753%
2025-04-02	46.2500	47.5500	46.2500	47.5000	+6.622%	5	83	-6.000%
2025-04-01	43.5000	44.5500	43.0000	44.5500	+10.683%	16	83	+0.224%
2025-03-31	40.2500	40.2500	40.2500	40.2500	-12.309%	1	68	+10.932%
2025-03-28	45.9000	45.9000	45.9000	45.9000	-3.062%	2	68	-2.723%
2025-03-27	47.2500	47.3500	47.2500	47.3500	-13.516%	4	68	-5.702%
2025-03-24	55.2000	55.2000	54.4500	54.7500	+1.860%	14	64	-18.447%
2025-03-21	53.6500	53.7500	53.6500	53.7500	-1.104%	10	51	-16.930%
2025-03-20	54.3500	54.3500	54.3500	54.3500	+1.817%	13	46	-17.847%
2025-03-19	53.3800	53.3800	53.3800	53.3800	+6.653%	1	37	-16.354%
2025-03-13	50.0500	50.0500	50.0500	50.0500	+10.486%	5	39	-10.789%
2025-03-11	45.3000	45.3000	45.3000	45.3000	-37.214%	10	39	-1.435%
2025-02-06	72.7000	72.7000	72.1500	72.1500	+2.268%	15	29	-38.115%
2025-02-05	70.5500	70.5500	70.5500	70.5500	+11.015%	2	20	-36.712%
2025-01-28	63.5500	63.5500	63.5500	63.5500	+2.965%	2	20	-29.740%
2025-01-21	61.7200	61.7200	61.7200	61.7200	+3.349%	1	19	-27.657%
2025-01-16	59.7200	59.7200	59.7200	59.7200	+7.083%	1	19	-25.234%
2025-01-10	56.2000	56.8300	55.7700	55.7700	-16.135%	10	18	-19.939%
2024-12-23	66.5000	66.5000	66.5000	66.5000	+1.760%	1	16	-32.857%
2024-10-03	65.3500	65.3500	65.3500	65.3500	-1.090%	1	15	-31.676%
2024-10-01	66.0700	66.0700	66.0700	66.0700	-1.211%	2	14	-32.420%
2024-09-30	67.2300	67.2300	66.8800	66.8800	0.000%	12	12	-33.239%