Dark

ORCL20270115C120
ORCL Jan 15 2027 120.00 Call (ORCL270115C00120000)
option OPRA

EOD

Jul 1, 2026

38.08-8.241%(-3.42)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	39.5000	39.7500	38.0800	38.0800	-8.241%	33	399	0.000%
2026-06-30	39.8200	41.5000	39.4400	41.5000	-1.238%	4	378	-8.241%
2026-06-29	41.1400	42.0200	41.1400	42.0200	-3.313%	6	377	-9.376%
2026-06-26	43.0000	43.4600	43.0000	43.4600	-2.926%	2	377	-12.379%
2026-06-25	45.0000	46.2000	44.7700	44.7700	-8.651%	26	377	-14.943%
2026-06-24	50.5700	51.0500	49.0100	49.0100	-34.653%	11	371	-22.302%
2026-06-17	75.0000	75.0000	75.0000	75.0000	-7.419%	1	371	-49.227%
2026-06-16	81.0100	81.0100	81.0100	81.0100	+15.729%	1	371	-52.993%
2026-06-12	69.0000	70.9700	69.0000	70.0000	+3.169%	8	376	-45.600%
2026-06-11	67.5000	69.7200	67.5000	67.8500	-24.359%	26	376	-43.876%
2026-06-10	96.5000	96.5000	89.7000	89.7000	-11.188%	2	384	-57.547%
2026-06-08	101.0000	101.0000	101.0000	101.0000	+2.799%	5	384	-62.297%
2026-06-05	107.2500	107.2500	98.2400	98.2500	-16.133%	11	379	-61.242%
2026-06-03	117.1500	117.1500	117.1500	117.1500	-10.573%	1	380	-67.495%
2026-06-02	131.0000	131.0000	131.0000	131.0000	-2.819%	5	379	-70.931%
2026-06-01	118.5000	134.8000	118.5000	134.8000	+20.864%	5	374	-71.751%
2026-05-29	98.2000	111.5300	98.2000	111.5300	+21.625%	44	377	-65.857%
2026-05-28	87.1000	91.7000	87.1000	91.7000	+10.216%	3	381	-58.473%
2026-05-26	83.2000	83.2000	83.2000	83.2000	+1.674%	1	383	-54.231%
2026-05-22	81.3500	81.8300	81.3500	81.8300	+0.590%	5	384	-53.464%
2026-05-21	78.0000	81.3500	78.0000	81.3500	+13.776%	4	389	-53.190%
2026-05-19	71.5000	71.5000	71.5000	71.5000	-5.423%	2	389	-46.741%
2026-05-18	75.2000	75.8500	75.2000	75.6000	-11.059%	5	397	-49.630%
2026-05-14	76.6000	85.0000	76.6000	85.0000	+8.280%	2	397	-55.200%
2026-05-13	78.5000	78.5000	78.5000	78.5000	+6.225%	1	397	-51.490%
2026-05-12	72.9000	73.9000	70.9000	73.9000	-10.889%	5	397	-48.471%
2026-05-11	83.0000	83.0000	82.0000	82.9300	-2.915%	27	397	-54.082%
2026-05-08	85.4200	85.4200	85.4200	85.4200	+2.792%	1	411	-55.420%
2026-05-07	87.3000	87.3000	82.6500	83.1000	-0.360%	19	411	-54.176%
2026-05-06	75.5500	83.4000	75.5500	83.4000	+12.323%	6	424	-54.341%
2026-05-05	70.6500	74.2500	70.6500	74.2500	+2.754%	16	426	-48.714%
2026-05-04	72.1000	73.8000	71.0500	72.2600	+12.345%	8	429	-47.301%
2026-05-01	64.3000	64.3200	64.3000	64.3200	+15.580%	2	429	-40.796%
2026-04-30	54.8000	55.6500	54.5000	55.6500	-0.837%	14	429	-31.572%
2026-04-29	54.2000	56.1200	54.2000	56.1200	-4.930%	4	428	-32.145%
2026-04-28	57.6000	59.5000	57.6000	59.0300	-8.125%	10	425	-35.490%
2026-04-27	62.0000	64.2500	62.0000	64.2500	-1.457%	12	424	-40.732%
2026-04-24	64.8000	65.6300	62.5000	65.2000	-1.137%	23	422	-41.595%
2026-04-23	68.0000	71.8000	65.9500	65.9500	-15.177%	11	410	-42.259%
2026-04-22	74.5000	77.7500	74.5000	77.7500	+4.503%	4	409	-51.023%
2026-04-21	74.4000	74.4000	74.4000	74.4000	+11.045%	1	411	-48.817%
2026-04-20	66.6600	67.0000	65.5500	67.0000	-0.342%	13	412	-43.164%
2026-04-17	73.0000	73.0000	67.2300	67.2300	-2.636%	8	403	-43.359%
2026-04-16	67.7500	70.1000	66.7700	69.0500	+10.480%	22	410	-44.852%
2026-04-15	62.0000	63.7700	61.5000	62.5000	+11.687%	29	425	-39.072%
2026-04-14	58.2500	62.0000	55.9600	55.9600	+9.725%	229	447	-31.951%
2026-04-13	42.5300	51.0000	41.7000	51.0000	+38.662%	21	330	-25.333%
2026-04-10	35.2000	38.1000	34.9500	36.7800	+2.167%	13	321	+3.535%
2026-04-09	38.5000	38.5000	35.8000	36.0000	-13.958%	25	316	+5.778%
2026-04-08	41.8400	41.8400	41.8400	41.8400	+5.924%	1	311	-8.987%
2026-04-07	39.5000	39.5000	39.5000	39.5000	-5.952%	40	310	-3.595%
2026-04-06	41.5900	42.0000	41.5900	42.0000	-1.869%	2	321	-9.333%
2026-04-02	42.6000	42.8000	42.6000	42.8000	-2.059%	11	327	-11.028%
2026-04-01	43.7000	43.7000	43.7000	43.7000	-0.228%	1	327	-12.860%
2026-03-31	40.3300	43.8500	40.3300	43.8000	+17.426%	32	328	-13.059%
2026-03-30	38.1000	39.2000	37.3000	37.3000	-4.847%	10	328	+2.091%
2026-03-27	39.2000	39.2000	39.2000	39.2000	-5.905%	3	327	-2.857%
2026-03-26	41.6500	41.6600	41.6500	41.6600	-3.116%	10	324	-8.593%
2026-03-25	45.5000	45.5000	43.0000	43.0000	-2.715%	9	320	-11.442%
2026-03-24	44.9500	44.9500	44.2000	44.2000	-11.600%	9	323	-13.846%
2026-03-23	50.0000	50.0000	50.0000	50.0000	+9.290%	1	314	-23.840%
2026-03-20	47.0500	47.0500	44.7500	45.7500	-8.683%	16	315	-16.765%
2026-03-19	50.1000	50.1000	50.1000	50.1000	+2.664%	2	300	-23.992%
2026-03-18	48.8000	48.8000	48.8000	48.8000	-1.811%	1	299	-21.967%
2026-03-17	53.9000	53.9000	49.5000	49.7000	-2.930%	12	298	-23.380%
2026-03-16	51.5000	51.5000	51.2000	51.2000	+1.086%	2	287	-25.625%
2026-03-13	52.0000	52.0000	50.6500	50.6500	-7.909%	6	286	-24.817%
2026-03-12	60.0000	60.0000	55.0000	55.0000	-3.220%	3	287	-30.764%
2026-03-11	61.2000	64.2000	56.8300	56.8300	+18.150%	35	285	-32.993%
2026-03-10	49.0000	49.2500	47.9500	48.1000	-2.335%	53	282	-20.832%
2026-03-09	48.3000	49.2500	47.0000	49.2500	-10.503%	3	273	-22.680%
2026-03-06	51.3500	55.7400	51.3500	55.0300	+5.079%	9	274	-30.801%
2026-03-05	53.4200	53.4200	52.3700	52.3700	+2.586%	13	273	-27.287%
2026-03-04	50.5000	51.0500	50.5000	51.0500	+4.397%	17	272	-25.406%
2026-03-03	48.9000	48.9000	48.9000	48.9000	+10.759%	3	269	-22.127%
2026-02-27	44.1500	44.1500	44.1500	44.1500	-9.916%	1	269	-13.749%
2026-02-25	49.2600	49.2600	49.0100	49.0100	+6.312%	2	267	-22.302%
2026-02-24	45.0000	46.1000	45.0000	46.1000	+11.730%	4	267	-17.397%
2026-02-23	43.9500	44.4000	41.0300	41.2600	-11.932%	25	268	-7.707%
2026-02-20	51.2500	51.2500	46.8500	46.8500	-15.813%	23	248	-18.719%
2026-02-19	55.6500	55.6500	55.6500	55.6500	+5.000%	2	255	-31.572%
2026-02-18	53.2500	54.2000	53.0000	53.0000	+3.374%	8	255	-28.151%
2026-02-17	56.1500	56.1500	51.2700	51.2700	-9.784%	3	251	-25.727%
2026-02-13	55.1000	56.8300	55.1000	56.8300	+8.021%	2	248	-32.993%
2026-02-12	55.0200	55.0200	52.6100	52.6100	-3.290%	3	248	-27.618%
2026-02-11	52.9600	54.4000	52.9600	54.4000	-7.199%	5	246	-30.000%
2026-02-10	58.0000	60.7100	58.0000	58.6200	+6.582%	18	251	-35.039%
2026-02-09	53.0000	56.3300	53.0000	55.0000	+27.848%	12	249	-30.764%
2026-02-06	43.2500	43.2500	41.4800	43.0200	+9.717%	25	246	-11.483%
2026-02-05	41.4800	42.3500	39.2100	39.2100	-13.615%	40	244	-2.882%
2026-02-04	50.0000	50.0000	45.3900	45.3900	-10.119%	22	230	-16.105%
2026-02-03	54.8000	54.8000	50.5000	50.5000	-17.213%	50	219	-24.594%
2026-02-02	61.0000	61.0000	61.0000	61.0000	+0.577%	1	178	-37.574%
2026-01-30	62.0000	62.7000	60.6500	60.6500	+2.797%	5	177	-37.214%
2026-01-29	60.0000	60.0000	59.0000	59.0000	-15.047%	5	174	-35.458%
2026-01-28	68.7200	69.4500	68.7200	69.4500	+2.177%	2	172	-45.169%
2026-01-27	67.9700	67.9700	67.9700	67.9700	-10.882%	1	172	-43.975%
2026-01-26	76.2700	76.2700	76.2700	76.2700	+12.942%	1	171	-50.072%
2026-01-21	66.0000	68.0000	66.0000	67.5300	-9.840%	12	171	-43.610%
2026-01-20	76.0500	76.2000	74.9000	74.9000	-11.570%	24	167	-49.159%
2026-01-15	84.2500	84.7000	84.2500	84.7000	-0.564%	17	164	-55.041%
2026-01-14	85.2900	85.2900	85.1800	85.1800	-7.564%	2	180	-55.295%
2026-01-13	92.4000	92.4000	92.1500	92.1500	+5.920%	4	180	-58.676%
2026-01-09	86.2500	87.0000	86.2500	87.0000	+9.641%	17	179	-56.230%
2026-01-08	79.3500	79.3500	79.3500	79.3500	-6.050%	1	180	-52.010%
2026-01-06	84.2000	84.4600	84.2000	84.4600	-3.782%	2	181	-54.914%
2026-01-05	89.1300	89.1300	87.7800	87.7800	-0.814%	11	181	-56.619%
2025-12-30	88.5000	88.5000	88.5000	88.5000	+3.147%	1	181	-56.972%
2025-12-29	85.8000	85.8000	85.8000	85.8000	-0.579%	1	181	-55.618%
2025-12-23	87.3000	87.3000	86.3000	86.3000	+0.349%	4	180	-55.875%
2025-12-22	86.0000	86.0000	86.0000	86.0000	+0.058%	1	180	-55.721%
2025-12-19	84.5500	85.9500	84.5500	85.9500	+12.721%	4	180	-55.695%
2025-12-18	76.2500	76.2500	76.2500	76.2500	+6.643%	2	179	-50.059%
2025-12-17	71.1100	71.5000	71.1100	71.5000	-9.665%	6	179	-46.741%
2025-12-16	81.0000	81.0000	79.1000	79.1500	+1.866%	3	174	-51.889%
2025-12-15	76.3300	78.4000	75.8300	77.7000	-7.829%	63	174	-50.991%
2025-12-12	84.3500	84.4500	84.3000	84.3000	-7.107%	4	172	-54.828%
2025-12-11	80.0000	90.7500	80.0000	90.7500	-18.537%	23	170	-58.039%
2025-12-10	111.4000	111.4000	111.4000	111.4000	+2.108%	1	153	-65.817%
2025-12-05	109.1000	109.1000	109.1000	109.1000	+14.818%	1	153	-65.096%
2025-12-02	95.0200	95.0200	95.0200	95.0200	+2.172%	1	153	-59.924%
2025-12-01	93.0000	93.0000	93.0000	93.0000	+6.897%	1	153	-59.054%
2025-11-25	79.8000	87.0000	79.8000	87.0000	-2.192%	2	152	-56.230%
2025-11-21	88.9500	88.9500	88.9500	88.9500	-21.457%	15	151	-57.189%
2025-11-20	113.2500	113.2500	113.2500	113.2500	+3.425%	1	143	-66.375%
2025-11-17	109.5000	109.5000	109.5000	109.5000	-15.116%	1	143	-65.224%
2025-11-06	129.6000	129.6000	129.0000	129.0000	-5.056%	3	143	-70.481%
2025-11-04	135.8700	135.8700	135.8700	135.8700	-24.713%	5	142	-71.973%
2025-09-25	180.4700	180.4700	180.4700	180.4700	-9.275%	1	142	-78.900%
2025-09-23	198.9200	198.9200	198.9200	198.9200	+5.809%	1	143	-80.857%
2025-09-12	188.0000	188.0000	188.0000	188.0000	-16.083%	2	143	-79.745%
2025-09-10	203.0000	224.0300	203.0000	224.0300	+76.402%	12	145	-83.002%
2025-09-08	127.0000	127.0000	127.0000	127.0000	-1.167%	2	147	-70.016%
2025-08-28	124.5000	128.5000	124.5000	128.5000	+3.629%	2	145	-70.366%
2025-08-27	124.0000	124.0000	124.0000	124.0000	-9.024%	4	146	-69.290%
2025-08-13	136.0800	136.3000	136.0800	136.3000	-2.329%	2	146	-72.062%
2025-08-04	140.3400	140.3400	139.5500	139.5500	+1.861%	7	147	-72.712%
2025-07-29	137.0000	137.0000	137.0000	137.0000	+1.670%	10	147	-72.204%
2025-07-21	134.7500	134.7500	134.7500	134.7500	+0.560%	10	154	-71.740%
2025-07-17	134.0000	134.0000	133.9200	134.0000	+15.717%	4	154	-71.582%
2025-07-14	115.8000	115.8000	115.8000	115.8000	-4.155%	3	154	-67.116%
2025-07-11	120.8200	120.8200	120.8200	120.8200	-5.313%	34	154	-68.482%
2025-07-10	127.6000	127.6000	127.6000	127.6000	+2.490%	6	154	-70.157%
2025-07-08	124.5000	124.5000	124.5000	124.5000	+0.590%	1	157	-69.414%
2025-07-07	123.2400	123.7700	123.2400	123.7700	+1.451%	2	158	-69.233%
2025-07-03	121.8900	122.0000	120.9000	122.0000	+12.163%	5	154	-68.787%
2025-07-01	108.7700	108.7700	108.7700	108.7700	+7.268%	1	154	-64.990%
2025-06-26	101.4000	101.4000	101.4000	101.4000	+1.299%	1	153	-62.446%
2025-06-13	96.9800	100.1000	96.9800	100.1000	+9.279%	22	154	-61.958%
2025-06-12	89.8500	91.6000	89.8500	91.6000	+30.540%	2	164	-58.428%
2025-06-11	70.0000	70.5000	70.0000	70.1700	+1.548%	10	166	-45.732%
2025-06-10	69.0000	69.1000	69.0000	69.1000	-3.357%	8	165	-44.891%
2025-06-09	71.0000	71.5000	71.0000	71.5000	+20.269%	4	165	-46.741%
2025-06-02	59.4500	59.4500	59.4500	59.4500	+1.711%	1	165	-35.946%
2025-05-30	58.4500	58.4500	58.4500	58.4500	+2.364%	2	166	-34.850%
2025-05-29	57.1000	57.1000	57.1000	57.1000	+1.062%	1	167	-33.310%
2025-05-14	56.5000	56.5000	56.5000	56.5000	+0.427%	2	166	-32.602%
2025-05-13	53.8400	56.2600	53.8400	56.2600	+7.366%	4	166	-32.314%
2025-05-12	52.3000	52.4000	52.3000	52.4000	+12.640%	3	167	-27.328%
2025-05-06	46.5200	46.5200	46.5200	46.5200	-6.960%	1	167	-18.143%
2025-05-02	50.0000	50.0000	50.0000	50.0000	+14.025%	10	167	-23.840%
2025-05-01	46.7000	46.7000	43.8500	43.8500	+16.622%	2	167	-13.158%
2025-04-30	37.6000	37.6000	37.6000	37.6000	-4.204%	2	168	+1.277%
2025-04-25	39.6800	39.6800	38.9200	39.2500	+1.238%	6	168	-2.981%
2025-04-24	36.6500	38.7700	36.6500	38.7700	+10.930%	2	170	-1.780%
2025-04-23	36.8500	37.3000	34.9000	34.9500	+15.728%	6	172	+8.956%
2025-04-22	30.4000	30.4000	30.2000	30.2000	+7.130%	2	168	+26.093%
2025-04-21	32.0000	32.0000	28.1900	28.1900	-18.644%	11	168	+35.083%
2025-04-16	34.6500	34.6500	34.6500	34.6500	-5.534%	1	163	+9.899%
2025-04-15	37.5000	37.5000	36.6800	36.6800	+4.531%	3	163	+3.817%
2025-04-11	35.0900	35.0900	35.0900	35.0900	+16.967%	20	161	+8.521%
2025-04-08	31.8000	31.8000	30.0000	30.0000	-6.250%	15	151	+26.933%
2025-04-07	28.0000	32.0000	28.0000	32.0000	-29.204%	8	136	+19.000%
2025-04-02	43.0000	45.2000	43.0000	45.2000	+8.134%	20	128	-15.752%
2025-04-01	40.7500	41.8000	40.7500	41.8000	+3.337%	10	117	-8.900%
2025-03-28	41.3500	41.3500	39.9000	40.4500	-8.588%	24	108	-5.859%
2025-03-27	44.4900	44.4900	44.2500	44.2500	-3.700%	14	100	-13.944%
2025-03-26	49.8000	49.9000	45.9500	45.9500	-12.643%	14	98	-17.127%
2025-03-24	52.6000	52.6000	52.6000	52.6000	+5.200%	15	95	-27.605%
2025-03-21	49.0000	50.8000	49.0000	50.0000	-0.892%	36	110	-23.840%
2025-03-20	50.4500	50.4500	50.4500	50.4500	+0.099%	5	119	-24.519%
2025-03-19	50.4000	50.4000	50.4000	50.4000	+5.000%	5	124	-24.444%
2025-03-18	48.0000	48.0000	48.0000	48.0000	+2.674%	1	125	-20.667%
2025-03-13	46.6000	46.7500	46.6000	46.7500	+3.475%	2	125	-18.545%
2025-03-12	45.1800	45.1800	45.1800	45.1800	+9.634%	1	125	-15.715%
2025-03-11	42.0000	42.1600	41.2100	41.2100	-14.767%	15	125	-7.595%
2025-03-10	48.9300	48.9300	48.3500	48.3500	-5.714%	3	111	-21.241%
2025-03-07	48.7500	51.2800	48.7500	51.2800	-12.237%	6	112	-25.741%
2025-03-05	57.9200	58.4300	57.9200	58.4300	-4.651%	4	111	-34.828%
2025-03-03	61.2800	61.2800	61.2800	61.2800	-5.592%	1	107	-37.859%
2025-02-27	64.9100	64.9100	64.9100	64.9100	-3.119%	1	106	-41.334%
2025-02-26	67.6300	68.5600	67.0000	67.0000	+4.688%	3	106	-43.164%
2025-02-21	69.0000	69.0000	64.0000	64.0000	-9.451%	40	103	-40.500%
2025-02-20	70.6800	70.6800	70.6800	70.6800	-5.318%	2	85	-46.123%
2025-02-19	71.8100	74.6500	71.8100	74.6500	+0.878%	5	83	-48.989%
2025-02-18	72.0000	74.0000	72.0000	74.0000	+7.246%	6	82	-48.541%
2025-02-14	69.0000	69.0000	69.0000	69.0000	+1.471%	8	84	-44.812%
2025-02-12	68.0000	69.0000	68.0000	68.0000	-6.025%	18	84	-44.000%
2025-02-11	72.5000	72.5000	72.3600	72.3600	-1.282%	3	76	-47.374%
2025-02-10	73.3000	73.3000	73.3000	73.3000	+6.618%	3	75	-48.049%
2025-02-06	68.7500	68.7500	68.7500	68.7500	+3.758%	2	75	-44.611%
2025-02-05	66.2600	66.2600	66.2500	66.2600	+3.921%	11	77	-42.529%
2025-02-04	62.4300	63.7600	62.4300	63.7600	+4.217%	3	76	-40.276%
2025-02-03	61.1800	61.1800	61.1800	61.1800	-9.671%	1	75	-37.757%
2025-01-31	67.7300	67.7300	67.7300	67.7300	+2.621%	2	74	-43.777%
2025-01-30	66.0000	66.0000	66.0000	66.0000	+11.864%	5	73	-42.303%
2025-01-29	58.0000	59.0000	57.8000	59.0000	-0.840%	11	68	-35.458%
2025-01-28	59.5000	59.5000	59.5000	59.5000	+10.698%	10	62	-36.000%
2025-01-27	59.6000	59.6000	53.7500	53.7500	-33.724%	4	62	-29.153%
2025-01-24	81.1000	81.1000	81.1000	81.1000	+2.658%	6	60	-53.046%
2025-01-23	79.0000	79.0000	79.0000	79.0000	-1.250%	2	63	-51.797%
2025-01-22	80.0000	80.0000	80.0000	80.0000	+17.474%	2	65	-52.400%
2025-01-21	58.5500	68.1000	58.5500	68.1000	+23.013%	14	65	-44.082%
2025-01-16	55.3600	55.3600	55.3600	55.3600	+10.543%	1	55	-31.214%
2025-01-13	50.0800	50.0800	50.0800	50.0800	-19.859%	3	55	-23.962%
2024-12-30	62.8000	62.8000	62.4900	62.4900	-5.604%	2	55	-39.062%
2024-12-26	66.2000	66.2000	66.2000	66.2000	-1.839%	1	54	-42.477%
2024-12-16	67.4400	67.4400	67.4400	67.4400	-4.136%	10	54	-43.535%
2024-12-10	69.7800	70.3500	69.7200	70.3500	-15.394%	12	54	-45.871%
2024-12-09	83.1500	83.1500	83.1500	83.1500	+1.650%	1	44	-54.203%
2024-12-04	81.8000	81.8000	81.8000	81.8000	+14.246%	1	43	-53.447%
2024-10-10	71.6000	71.6000	71.6000	71.6000	+18.191%	34	43	-46.816%
2024-09-25	60.5800	60.5800	60.5800	60.5800	+1.034%	1	13	-37.141%
2024-09-24	59.9600	59.9600	59.9600	59.9600	-0.909%	5	13	-36.491%
2024-09-18	59.9000	60.5500	59.9000	60.5100	0.000%	12	11	-37.068%