Dark

ORCL20270115C145
ORCL Jan 15 2027 145.00 Call (ORCL270115C00145000)
option OPRA

EOD

Jul 1, 2026

26.85-5.124%(-1.45)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	26.7200	28.1300	25.5000	26.8500	-5.124%	171	1,063	0.000%
2026-06-30	27.0000	28.3500	27.0000	28.3000	-3.248%	33	960	-5.124%
2026-06-29	30.1500	30.1500	28.4000	29.2500	+0.137%	158	957	-8.205%
2026-06-26	29.3100	29.3100	29.2100	29.2100	-17.834%	2	940	-8.079%
2026-06-24	38.0000	38.0000	35.5500	35.5500	-12.910%	12	939	-24.473%
2026-06-23	40.8200	40.8200	40.8200	40.8200	-15.082%	5	938	-34.223%
2026-06-22	48.0700	48.0700	48.0700	48.0700	-19.006%	1	938	-44.144%
2026-06-16	59.3000	59.3500	59.3000	59.3500	+2.328%	2	938	-54.760%
2026-06-15	59.8000	59.8000	58.0000	58.0000	+8.920%	6	915	-53.707%
2026-06-12	54.3500	54.3500	53.2500	53.2500	-1.843%	90	915	-49.577%
2026-06-11	50.3900	55.7000	49.8900	54.2500	-23.354%	89	915	-50.507%
2026-06-10	73.7000	73.7000	70.1400	70.7800	-13.683%	5	840	-62.066%
2026-06-05	87.5300	87.5300	82.0000	82.0000	-14.938%	5	839	-67.256%
2026-06-03	96.0500	96.4500	95.8500	96.4000	-9.687%	18	844	-72.147%
2026-06-02	111.9800	111.9800	105.8100	106.7400	-3.673%	5	833	-74.845%
2026-06-01	98.1600	110.8100	98.1600	110.8100	+24.004%	6	834	-75.769%
2026-05-29	82.0000	89.3600	82.0000	89.3600	+23.255%	5	835	-69.953%
2026-05-28	67.6500	72.5000	67.6500	72.5000	+22.881%	3	837	-62.966%
2026-05-27	59.0000	59.0000	59.0000	59.0000	-5.053%	1	838	-54.492%
2026-05-26	62.1400	62.1400	62.1400	62.1400	-0.096%	2	838	-56.791%
2026-05-22	64.0000	65.2000	62.2000	62.2000	-0.080%	7	839	-56.833%
2026-05-21	62.2500	62.2500	62.2500	62.2500	+11.459%	3	839	-56.867%
2026-05-20	55.8500	55.8500	55.8500	55.8500	-0.499%	1	839	-51.925%
2026-05-19	56.1300	56.1300	56.1300	56.1300	-13.138%	1	841	-52.165%
2026-05-15	64.6200	64.6200	64.6200	64.6200	-5.457%	2	841	-58.449%
2026-05-14	69.0000	69.0000	68.3500	68.3500	+10.778%	5	842	-60.717%
2026-05-13	59.6500	61.7000	59.6500	61.7000	+7.398%	12	846	-56.483%
2026-05-12	57.4500	57.4500	57.4500	57.4500	-13.868%	2	846	-53.264%
2026-05-08	66.0000	68.1000	66.0000	66.7000	-1.564%	3	846	-59.745%
2026-05-07	69.0000	70.4800	67.7600	67.7600	+3.688%	4	846	-60.375%
2026-05-06	61.4000	65.3500	61.4000	65.3500	+11.709%	8	845	-58.914%
2026-05-05	56.4900	58.8700	56.4900	58.5000	+8.193%	15	848	-54.103%
2026-05-04	52.1600	55.3000	52.1600	54.0700	+12.412%	25	833	-50.342%
2026-05-01	43.5600	48.1000	43.5600	48.1000	+16.748%	18	846	-44.179%
2026-04-29	41.2000	41.2000	41.2000	41.2000	-5.396%	2	846	-34.830%
2026-04-28	42.8000	44.5000	42.8000	43.5500	-8.986%	27	844	-38.347%
2026-04-27	45.8000	47.8500	45.8000	47.8500	-0.312%	4	824	-43.887%
2026-04-24	52.8000	52.8000	48.0000	48.0000	-5.138%	13	827	-44.063%
2026-04-23	53.1000	53.1000	50.5000	50.6000	-15.737%	7	823	-46.937%
2026-04-22	60.9400	60.9400	59.7700	60.0500	+8.885%	9	827	-55.287%
2026-04-21	50.8000	56.5000	50.8000	55.1500	+9.861%	161	823	-51.315%
2026-04-20	50.2000	50.2000	50.2000	50.2000	+2.449%	1	823	-46.514%
2026-04-17	54.3800	54.5000	48.6200	49.0000	-6.596%	19	824	-45.204%
2026-04-16	54.0000	54.0000	51.2000	52.4600	+11.026%	12	814	-48.818%
2026-04-15	44.2000	48.5700	44.2000	47.2500	+14.936%	170	814	-43.175%
2026-04-14	44.0000	46.2100	40.6300	41.1100	+17.963%	73	695	-34.687%
2026-04-13	26.9800	34.8500	26.9800	34.8500	+39.960%	43	686	-22.956%
2026-04-10	23.7900	26.1000	23.3000	24.9000	+3.320%	75	693	+7.831%
2026-04-09	25.0800	25.6000	23.6000	24.1000	-12.236%	81	649	+11.411%
2026-04-08	32.0500	32.0500	27.4600	27.4600	-1.929%	90	617	-2.221%
2026-04-07	27.5000	28.0000	26.3500	28.0000	-3.114%	86	599	-4.107%
2026-04-06	29.8000	29.8000	28.4900	28.9000	-3.020%	38	617	-7.093%
2026-04-02	26.9000	30.0000	26.7900	29.8000	-0.067%	115	533	-9.899%
2026-04-01	30.3000	30.6000	29.2000	29.8200	-2.613%	97	533	-9.960%
2026-03-31	28.5000	30.6200	28.5000	30.6200	+20.078%	9	592	-12.312%
2026-03-30	25.5000	25.5000	25.5000	25.5000	-3.846%	3	596	+5.294%
2026-03-27	26.3000	27.5000	26.3000	26.5200	-7.757%	48	599	+1.244%
2026-03-26	29.1600	30.8000	28.6500	28.7500	-7.705%	280	584	-6.609%
2026-03-25	32.1500	32.1500	30.6000	31.1500	-1.111%	10	593	-13.804%
2026-03-24	32.0700	32.0700	31.5000	31.5000	-11.517%	2	583	-14.762%
2026-03-23	35.1600	35.6000	35.1600	35.6000	+8.537%	4	582	-24.579%
2026-03-20	33.3000	33.7500	32.8000	32.8000	-10.383%	66	582	-18.140%
2026-03-19	36.8500	36.8500	36.6000	36.6000	+5.233%	21	553	-26.639%
2026-03-18	35.0000	35.0000	34.4800	34.7800	-3.710%	3	550	-22.800%
2026-03-17	36.1200	36.1200	36.1200	36.1200	-4.822%	3	553	-25.664%
2026-03-13	39.0000	39.0000	37.1000	37.9500	-5.714%	15	553	-29.249%
2026-03-12	44.8000	44.8000	40.2500	40.2500	-5.294%	4	547	-33.292%
2026-03-11	45.3000	48.1000	42.5000	42.5000	+21.429%	27	547	-36.824%
2026-03-10	35.7000	36.0000	34.8000	35.0000	-2.778%	23	563	-23.286%
2026-03-09	34.7800	36.3200	34.0000	36.0000	-12.345%	21	558	-25.417%
2026-03-06	39.3900	41.9800	39.3900	41.0700	+2.675%	39	545	-34.624%
2026-03-05	40.0000	40.0000	40.0000	40.0000	+6.809%	3	525	-32.875%
2026-03-04	37.1500	37.7000	36.8200	37.4500	+5.941%	6	528	-28.304%
2026-03-03	32.8800	35.3500	32.5300	35.3500	+0.684%	9	532	-24.045%
2026-03-02	32.4200	35.4700	32.4200	35.1100	+10.409%	214	530	-23.526%
2026-02-27	31.7500	33.2000	31.7500	31.8000	-9.479%	38	338	-15.566%
2026-02-26	37.0000	37.0000	35.1300	35.1300	+0.057%	7	324	-23.570%
2026-02-25	36.1500	38.0000	35.1100	35.1100	+3.814%	98	239	-23.526%
2026-02-24	33.4500	34.0100	33.4500	33.8200	+12.733%	11	239	-20.609%
2026-02-23	32.0500	32.0500	29.2900	30.0000	-13.420%	60	232	-10.500%
2026-02-20	37.6000	37.6000	34.6500	34.6500	-8.936%	31	200	-22.511%
2026-02-17	39.2500	39.6900	38.0500	38.0500	-12.529%	4	174	-29.435%
2026-02-13	43.0000	43.5000	42.8000	43.5000	+3.498%	12	174	-38.276%
2026-02-12	40.4500	42.0300	40.4500	42.0300	-2.256%	7	174	-36.117%
2026-02-11	43.0000	43.0000	43.0000	43.0000	-2.162%	10	171	-37.558%
2026-02-10	44.1400	46.0000	43.9500	43.9500	+4.643%	3	181	-38.908%
2026-02-09	35.6000	42.0500	35.6000	42.0000	+35.922%	37	181	-36.071%
2026-02-06	30.2900	31.1200	30.2900	30.9000	+6.515%	22	168	-13.107%
2026-02-05	33.1600	33.3500	29.0100	29.0100	-14.425%	33	156	-7.446%
2026-02-04	35.0100	35.1000	32.6500	33.9000	-11.373%	80	145	-20.796%
2026-02-03	38.2500	38.2500	38.2500	38.2500	-18.669%	2	112	-29.804%
2026-02-02	48.0000	48.0000	47.0300	47.0300	+1.140%	3	110	-42.909%
2026-01-30	46.5000	46.5000	46.5000	46.5000	+0.108%	1	107	-42.258%
2026-01-29	45.8100	46.4500	45.8000	46.4500	-13.981%	4	106	-42.196%
2026-01-27	53.5800	54.0000	53.5800	54.0000	+4.753%	3	103	-50.278%
2026-01-23	51.6500	51.6500	51.0000	51.5500	-7.567%	4	104	-47.915%
2026-01-22	55.7700	55.7700	55.7700	55.7700	+9.353%	3	104	-51.856%
2026-01-21	54.0000	54.0000	51.0000	51.0000	-13.559%	12	101	-47.353%
2026-01-20	60.0000	60.0000	59.0000	59.0000	-6.940%	2	107	-54.492%
2026-01-16	63.4000	63.4000	63.4000	63.4000	-1.400%	6	112	-57.650%
2026-01-15	64.3000	64.3000	64.3000	64.3000	-2.650%	2	112	-58.243%
2026-01-14	68.5000	68.5000	66.0000	66.0500	-14.443%	42	114	-59.349%
2026-01-12	76.7200	77.3000	76.7200	77.2000	+15.569%	6	113	-65.220%
2026-01-09	64.2500	66.8000	64.2500	66.8000	-0.254%	3	113	-59.805%
2026-01-06	66.9700	66.9700	66.9700	66.9700	-2.390%	3	114	-59.907%
2026-01-05	68.6100	68.6100	68.6100	68.6100	-0.853%	2	107	-60.866%
2025-12-31	69.2000	69.2000	69.2000	69.2000	-1.705%	2	107	-61.199%
2025-12-30	70.2000	70.4000	70.2000	70.4000	-0.845%	11	107	-61.861%
2025-12-24	69.6100	71.0000	69.6100	71.0000	+4.874%	3	105	-62.183%
2025-12-23	67.7000	67.7000	67.7000	67.7000	+23.091%	1	105	-60.340%
2025-12-17	55.0000	55.0000	55.0000	55.0000	-14.210%	2	105	-51.182%
2025-12-16	62.5400	64.1100	62.5300	64.1100	+4.380%	3	107	-58.119%
2025-12-15	61.1000	61.4200	61.1000	61.4200	-2.492%	13	108	-56.285%
2025-12-12	62.9900	62.9900	62.9900	62.9900	-6.861%	2	107	-57.374%
2025-12-11	66.7500	69.5500	66.7500	67.6300	-25.673%	4	107	-60.299%
2025-12-08	90.7200	90.9900	90.7200	90.9900	+1.608%	5	106	-70.491%
2025-12-05	89.5500	89.5500	89.5500	89.5500	+4.982%	1	105	-70.017%
2025-12-04	85.3000	85.3000	85.3000	85.3000	+7.242%	1	105	-68.523%
2025-12-03	79.5400	79.5400	79.5400	79.5400	+2.171%	1	104	-66.243%
2025-12-02	77.8500	77.8500	77.8500	77.8500	+7.528%	1	104	-65.511%
2025-11-24	72.4000	72.4000	72.4000	72.4000	-22.567%	1	104	-62.914%
2025-11-18	93.5000	93.5000	93.5000	93.5000	+1.630%	1	104	-71.283%
2025-11-17	90.6000	92.0000	90.6000	92.0000	-2.594%	2	103	-70.815%
2025-11-14	94.4500	94.4500	94.4500	94.4500	-18.126%	1	104	-71.572%
2025-11-10	115.3600	115.3600	115.3600	115.3600	-17.735%	1	104	-76.725%
2025-10-22	140.2300	140.2300	140.2300	140.2300	-13.470%	8	103	-80.853%
2025-09-18	162.0600	162.0600	162.0600	162.0600	-1.381%	3	102	-83.432%
2025-09-17	164.3300	164.3300	164.3300	164.3300	+1.986%	1	102	-83.661%
2025-09-12	161.1300	161.1300	161.1300	161.1300	-21.591%	3	102	-83.336%
2025-09-10	196.5000	205.5000	196.5000	205.5000	+92.506%	7	105	-86.934%
2025-09-08	106.7500	106.7500	106.7500	106.7500	+3.120%	5	102	-74.848%
2025-08-19	103.5200	103.5200	103.5200	103.5200	-13.877%	1	97	-74.063%
2025-08-13	120.2000	120.2000	120.2000	120.2000	+1.349%	2	98	-77.662%
2025-08-07	119.6000	119.6000	118.6000	118.6000	+5.235%	3	100	-77.361%
2025-08-01	112.7000	112.7000	112.7000	112.7000	+15.000%	1	103	-76.176%
2025-07-14	98.0000	98.0000	98.0000	98.0000	-6.897%	4	104	-72.602%
2025-07-10	105.1600	105.4200	105.1600	105.2600	+31.608%	3	104	-74.492%
2025-06-20	79.9800	79.9800	79.9800	79.9800	-5.012%	4	106	-66.429%
2025-06-16	84.2000	84.2000	84.2000	84.2000	+0.862%	2	104	-68.112%
2025-06-13	83.4800	83.4800	83.4800	83.4800	+15.896%	2	104	-67.837%
2025-06-12	61.5100	73.0000	61.5100	72.0300	+32.238%	56	105	-62.724%
2025-06-09	54.4700	54.4700	54.4700	54.4700	+7.904%	1	128	-50.707%
2025-06-06	50.4800	50.4800	50.4800	50.4800	+3.294%	2	129	-46.811%
2025-06-05	48.8700	48.8700	48.8700	48.8700	+16.496%	1	130	-45.058%
2025-05-29	42.6500	43.0000	41.9500	41.9500	-4.311%	12	129	-35.995%
2025-05-28	43.8400	43.8400	43.8400	43.8400	+10.289%	5	129	-38.755%
2025-05-22	39.7500	39.7500	39.7500	39.7500	-7.580%	1	129	-32.453%
2025-05-14	43.0100	43.0100	43.0100	43.0100	+3.514%	1	128	-37.573%
2025-05-13	41.1000	41.6500	41.1000	41.5500	+21.137%	7	127	-35.379%
2025-05-09	34.3000	34.3000	34.3000	34.3000	-2.833%	16	123	-21.720%
2025-05-08	35.3000	35.3000	35.3000	35.3000	+8.249%	1	131	-23.938%
2025-05-01	32.5900	32.6100	32.5900	32.6100	+22.686%	5	130	-17.663%
2025-04-30	26.5800	26.5800	26.5800	26.5800	-6.900%	11	130	+1.016%
2025-04-29	28.4700	28.5500	28.4700	28.5500	+16.769%	13	141	-5.954%
2025-04-24	24.4500	24.4500	24.4500	24.4500	+20.147%	1	128	+9.816%
2025-04-22	20.3500	20.3500	20.3500	20.3500	+10.598%	10	128	+31.941%
2025-04-21	19.2200	19.2200	18.4000	18.4000	-19.475%	3	128	+45.924%
2025-04-17	22.8500	22.8500	22.8500	22.8500	-12.115%	2	128	+17.505%
2025-04-14	25.9800	26.0000	25.6100	26.0000	-1.887%	4	128	+3.269%
2025-04-10	26.5000	26.5000	26.5000	26.5000	+10.417%	3	126	+1.321%
2025-04-09	24.0000	24.0000	24.0000	24.0000	+5.263%	1	126	+11.875%
2025-04-08	22.8000	22.8000	22.8000	22.8000	+9.986%	3	127	+17.763%
2025-04-07	20.7300	20.7300	20.7300	20.7300	-12.716%	5	127	+29.522%
2025-04-04	23.0800	23.7500	23.0800	23.7500	-15.179%	22	127	+13.053%
2025-04-03	27.7500	28.1500	27.7500	28.0000	-1.130%	3	128	-4.107%
2025-04-01	28.5000	28.5000	28.3000	28.3200	+6.466%	12	127	-5.191%
2025-03-31	27.0000	27.0000	26.6000	26.6000	-4.659%	15	123	+0.940%
2025-03-28	27.9000	27.9000	27.9000	27.9000	-10.000%	6	108	-3.763%
2025-03-27	31.4200	31.4200	31.0000	31.0000	-13.649%	4	108	-13.387%
2025-03-21	35.0000	35.9000	35.0000	35.9000	-5.026%	72	106	-25.209%
2025-03-17	35.9700	37.8000	35.9700	37.8000	+9.565%	14	77	-28.968%
2025-03-14	34.5000	34.5000	34.5000	34.5000	-3.090%	6	65	-22.174%
2025-03-12	32.9300	35.6000	32.5000	35.6000	+27.097%	47	62	-24.579%
2025-03-11	28.5600	30.5500	28.0100	28.0100	-18.929%	31	62	-4.141%
2025-03-10	34.6900	35.1500	34.5500	34.5500	-9.555%	4	37	-22.287%
2025-03-06	38.2000	38.2000	38.2000	38.2000	-22.828%	4	35	-29.712%
2025-02-21	49.5000	49.5000	49.5000	49.5000	-10.423%	4	31	-45.758%
2025-02-20	55.2600	55.2600	55.2600	55.2600	+0.564%	1	33	-51.412%
2025-02-18	54.9500	54.9500	54.9500	54.9500	+9.245%	2	33	-51.137%
2025-01-30	47.2000	50.3000	47.2000	50.3000	+13.288%	10	25	-46.620%
2025-01-29	44.4000	44.4000	44.4000	44.4000	+11.839%	2	25	-39.527%
2025-01-27	43.0600	43.0600	39.7000	39.7000	-34.918%	4	23	-32.368%
2025-01-24	61.0000	61.0000	61.0000	61.0000	0.000%	2	20	-55.984%
2025-01-23	61.0000	61.0000	61.0000	61.0000	+0.826%	5	19	-55.984%
2025-01-22	60.5000	60.5000	60.5000	60.5000	+17.590%	2	19	-55.620%
2025-01-21	48.0000	51.4500	48.0000	51.4500	+1.479%	11	19	-47.813%
2024-12-24	50.7000	50.7000	50.7000	50.7000	-6.128%	1	12	-47.041%
2024-12-10	52.7500	55.2500	52.7500	54.0100	-16.199%	11	12	-50.287%
2024-12-05	64.4500	64.4500	64.4500	64.4500	-2.171%	1	4	-58.340%
2024-11-12	65.8800	65.8800	65.8800	65.8800	+24.161%	5	4	-59.244%
2024-10-23	53.0600	53.0600	53.0600	53.0600	+0.932%	1	7	-49.397%
2024-10-21	52.5700	52.5700	52.5700	52.5700	-2.594%	1	8	-48.925%
2024-10-17	53.9700	53.9700	53.9700	53.9700	+3.154%	2	8	-50.250%
2024-10-15	53.3200	53.3200	52.3200	52.3200	0.000%	6	6	-48.681%