Dark

ORCL20270115C310
ORCL Jan 15 2027 310.00 Call (ORCL270115C00310000)
option OPRA

EOD

Jul 1, 2026

2.66-10.135%(-0.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.8100	2.9100	2.6600	2.6600	-10.135%	10	2,183	0.000%
2026-06-30	2.9000	2.9600	2.9000	2.9600	+3.136%	4	2,177	-10.135%
2026-06-29	2.7500	2.8700	2.7500	2.8700	-2.712%	4	2,180	-7.317%
2026-06-26	2.7300	2.9500	2.7300	2.9500	-8.669%	4	2,177	-9.831%
2026-06-25	3.4600	3.4600	3.1500	3.2300	-8.499%	68	2,180	-17.647%
2026-06-24	4.5500	4.5500	3.4800	3.5300	-25.684%	90	2,176	-24.646%
2026-06-23	5.5000	5.5000	4.7500	4.7500	-20.833%	7	2,189	-44.000%
2026-06-22	7.0000	7.0000	6.0000	6.0000	-25.466%	27	2,185	-55.667%
2026-06-18	6.8600	8.2000	6.3000	8.0500	+6.061%	124	2,191	-66.957%
2026-06-17	8.3600	8.4000	7.5900	7.5900	-15.667%	16	2,191	-64.954%
2026-06-16	9.6300	9.6300	8.8400	9.0000	-7.121%	19	2,191	-70.444%
2026-06-15	9.0000	10.7300	9.0000	9.6900	+21.125%	79	2,187	-72.549%
2026-06-12	8.8000	8.8000	7.6500	8.0000	-6.542%	87	2,187	-66.750%
2026-06-11	9.5500	10.2500	7.0000	8.5600	-41.769%	210	2,187	-68.925%
2026-06-10	15.0000	17.4000	14.7000	14.7000	-3.859%	73	2,140	-81.905%
2026-06-09	19.6500	19.6500	14.4500	15.2900	-11.156%	74	2,147	-82.603%
2026-06-08	17.5000	18.8000	17.2100	17.2100	-4.389%	158	2,208	-84.544%
2026-06-05	22.0000	22.0000	17.4000	18.0000	-35.461%	95	2,197	-85.222%
2026-06-04	25.4500	27.8900	25.2800	27.8900	+7.892%	24	2,175	-90.463%
2026-06-03	27.0000	27.0000	24.2500	25.8500	-17.491%	19	2,168	-89.710%
2026-06-02	32.8600	33.3800	30.1500	31.3300	-14.352%	106	2,167	-91.510%
2026-06-01	25.5000	36.5800	25.5000	36.5800	+58.905%	373	2,152	-92.728%
2026-05-29	19.5200	23.0200	19.3200	23.0200	+56.068%	81	2,169	-88.445%
2026-05-28	11.9000	14.7500	11.9000	14.7500	+46.040%	36	2,172	-81.966%
2026-05-27	11.0000	11.0000	9.8500	10.1000	-10.062%	256	2,171	-73.663%
2026-05-26	11.1700	11.6000	11.1000	11.2300	+1.171%	21	2,157	-76.313%
2026-05-22	11.0500	11.3000	11.0500	11.1000	+4.717%	31	2,151	-76.036%
2026-05-21	10.2500	10.7500	10.2500	10.6000	+3.415%	27	2,160	-74.906%
2026-05-20	8.4500	10.2500	8.4500	10.2500	+12.637%	69	2,160	-74.049%
2026-05-19	9.3500	9.3500	8.6000	9.1000	-7.143%	13	2,120	-70.769%
2026-05-18	9.9900	10.3000	9.3500	9.8000	-16.239%	36	2,120	-72.857%
2026-05-15	11.3000	11.9300	11.2500	11.7000	-7.143%	77	2,120	-77.265%
2026-05-14	10.0000	13.5500	9.9500	12.6000	+22.330%	58	2,045	-78.889%
2026-05-13	10.3500	10.3500	10.3000	10.3000	+10.753%	12	2,045	-74.175%
2026-05-12	10.1200	10.2800	8.5100	9.3000	-18.848%	26	2,045	-71.398%
2026-05-11	11.7000	11.7000	11.4600	11.4600	-5.834%	3	2,045	-76.789%
2026-05-08	11.7000	12.3500	11.7000	12.1700	+1.841%	11	2,035	-78.143%
2026-05-07	12.3500	12.8500	11.5000	11.9500	+5.940%	21	2,036	-77.741%
2026-05-06	9.1900	11.2800	9.1900	11.2800	+40.124%	32	2,033	-76.418%
2026-05-05	8.0300	8.1000	8.0000	8.0500	+0.625%	4	2,034	-66.957%
2026-05-04	7.1500	8.0000	6.9500	8.0000	+28.000%	22	2,035	-66.750%
2026-05-01	5.4500	6.2500	5.4000	6.2500	+47.059%	4	2,032	-57.440%
2026-04-30	4.1000	4.4000	4.1000	4.2500	-5.556%	11	2,032	-37.412%
2026-04-29	4.3000	4.6000	4.3000	4.5000	-6.250%	27	2,023	-40.889%
2026-04-28	4.8000	4.8000	4.8000	4.8000	-17.808%	39	2,020	-44.583%
2026-04-27	5.5000	5.8400	5.4000	5.8400	+5.036%	71	2,059	-54.452%
2026-04-24	5.6500	5.6500	5.5600	5.5600	-8.852%	4	1,998	-52.158%
2026-04-23	6.0000	6.2500	5.9800	6.1000	-24.129%	34	1,994	-56.393%
2026-04-22	8.0000	8.0400	7.9500	8.0400	+10.288%	8	1,978	-66.915%
2026-04-21	5.9100	7.3000	5.9100	7.2900	+29.027%	11	1,976	-63.512%
2026-04-20	5.7000	5.7500	5.4000	5.6500	+1.802%	13	1,979	-52.920%
2026-04-17	6.5200	6.5200	5.4000	5.5500	-11.905%	56	1,969	-52.072%
2026-04-16	5.9500	6.3000	5.8100	6.3000	+20.459%	42	1,993	-57.778%
2026-04-15	5.0000	5.3500	4.9900	5.2300	+26.024%	38	1,997	-49.140%
2026-04-14	5.0000	5.0000	4.0000	4.1500	+31.746%	15	2,003	-35.904%
2026-04-13	2.1700	3.1500	2.1700	3.1500	+96.875%	4	2,004	-15.556%
2026-04-10	1.5000	1.6000	1.3200	1.6000	+13.475%	13	2,003	+66.250%
2026-04-09	1.5000	1.5200	1.4100	1.4100	-15.060%	36	1,994	+88.652%
2026-04-08	1.7600	1.8900	1.6600	1.6600	-10.270%	92	1,992	+60.241%
2026-04-07	1.8000	1.8500	1.8000	1.8500	-1.070%	3	1,987	+43.784%
2026-04-06	2.0500	2.0500	1.8700	1.8700	-8.780%	4	1,986	+42.246%
2026-04-02	1.9100	2.0500	1.9100	2.0500	-2.381%	2	1,984	+29.756%
2026-04-01	2.3700	2.4000	2.1000	2.1000	+2.439%	103	1,984	+26.667%
2026-03-31	2.0000	2.2000	2.0000	2.0500	-0.966%	17	1,984	+29.756%
2026-03-30	2.0100	2.0700	1.7900	2.0700	+12.500%	50	1,990	+28.502%
2026-03-27	1.8600	1.8600	1.8400	1.8400	-12.381%	2	1,963	+44.565%
2026-03-26	2.2300	2.3400	2.0300	2.1000	+14.130%	106	1,961	+26.667%
2026-03-25	2.4600	2.4600	1.8400	1.8400	-25.203%	21	1,881	+44.565%
2026-03-24	2.5800	2.5800	2.3800	2.4600	-6.818%	7	1,871	+8.130%
2026-03-23	2.6400	2.6400	2.6400	2.6400	-20.000%	7	1,872	+0.758%
2026-03-19	2.9000	3.3200	2.9000	3.3000	+4.430%	122	1,872	-19.394%
2026-03-18	3.0000	3.1600	3.0000	3.1600	-4.242%	3	1,778	-15.823%
2026-03-17	3.8000	3.8000	3.3000	3.3000	-9.589%	955	1,778	-19.394%
2026-03-16	3.7000	3.7000	3.6500	3.6500	-4.199%	12	1,223	-27.123%
2026-03-13	4.3000	4.3000	3.8100	3.8100	-11.395%	5	1,223	-30.184%
2026-03-12	4.3000	4.3000	4.3000	4.3000	-11.340%	43	1,219	-38.140%
2026-03-11	6.8200	6.8200	4.8500	4.8500	+12.791%	97	1,241	-45.155%
2026-03-09	4.3000	4.3000	4.3000	4.3000	-20.370%	2	1,190	-38.140%
2026-03-06	5.4000	5.4000	5.4000	5.4000	+2.662%	1	1,190	-50.741%
2026-03-05	5.2600	5.2600	5.2600	5.2600	+8.903%	1	1,190	-49.430%
2026-03-03	4.2400	4.8300	4.2400	4.8300	+6.154%	22	1,190	-44.928%
2026-02-27	4.5500	4.5500	4.5500	4.5500	-7.143%	1	1,190	-41.538%
2026-02-26	4.9000	4.9000	4.9000	4.9000	-5.588%	8	1,189	-45.714%
2026-02-25	5.2100	5.2100	5.1900	5.1900	+33.763%	60	1,189	-48.748%
2026-02-23	3.9000	3.9000	3.8800	3.8800	-15.284%	30	1,189	-31.443%
2026-02-20	5.1000	5.1000	4.4000	4.5800	-17.477%	13	1,189	-41.921%
2026-02-19	5.5500	5.5500	5.5500	5.5500	+3.933%	2	1,188	-52.072%
2026-02-18	5.3400	5.3400	5.3400	5.3400	+2.299%	30	1,188	-50.187%
2026-02-17	5.8400	5.8400	5.2200	5.2200	-17.405%	2	1,158	-49.042%
2026-02-13	6.4500	6.4500	6.3200	6.3200	-5.672%	2	1,156	-57.911%
2026-02-10	6.2500	6.7000	6.2500	6.7000	+6.349%	3	1,156	-60.299%
2026-02-09	5.5000	6.3000	5.5000	6.3000	+63.636%	12	1,158	-57.778%
2026-02-06	3.8500	3.8500	3.8500	3.8500	+4.620%	2	1,149	-30.909%
2026-02-05	3.7300	3.7300	3.6500	3.6800	-18.584%	31	1,149	-27.717%
2026-02-04	5.2200	5.2200	4.4000	4.5200	-14.394%	32	1,135	-41.150%
2026-02-03	5.5000	5.5000	5.1600	5.2800	-24.355%	9	1,113	-49.621%
2026-01-30	7.3000	7.3000	6.9800	6.9800	0.000%	10	1,115	-61.891%
2026-01-29	7.4000	7.4000	6.3500	6.9800	-16.407%	59	1,108	-61.891%
2026-01-27	8.3500	8.3500	8.3500	8.3500	-18.537%	2	1,061	-68.144%
2026-01-26	10.5000	10.5000	10.2500	10.2500	+11.413%	9	1,061	-74.049%
2026-01-22	9.1300	9.2000	8.9700	9.2000	+12.195%	3	1,060	-71.087%
2026-01-21	8.7000	8.7000	8.2000	8.2000	-17.172%	6	1,060	-67.561%
2026-01-20	11.0000	11.0000	9.9000	9.9000	-20.990%	21	1,058	-73.131%
2026-01-16	12.3200	12.5300	12.3200	12.5300	-0.870%	8	1,069	-78.771%
2026-01-15	12.5500	12.6400	12.5500	12.6400	-8.206%	51	1,069	-78.956%
2026-01-14	14.0000	14.0000	13.7700	13.7700	-8.200%	2	1,020	-80.683%
2026-01-13	15.0000	15.0000	15.0000	15.0000	-2.787%	2	1,020	-82.267%
2026-01-12	14.3000	16.0000	14.3000	15.4300	+12.710%	7	1,020	-82.761%
2026-01-09	10.2500	13.6900	10.2500	13.6900	+20.723%	527	1,028	-80.570%
2026-01-08	10.4000	11.3400	10.4000	11.3400	-7.049%	51	1,081	-76.543%
2026-01-07	12.3000	12.4900	12.2000	12.2000	-1.054%	30	1,082	-78.197%
2026-01-06	12.2500	12.4000	12.2500	12.3300	-0.243%	21	1,086	-78.427%
2026-01-05	13.3000	13.3000	12.3600	12.3600	-3.813%	44	1,084	-78.479%
2025-12-31	13.1000	13.8500	12.8500	12.8500	-4.815%	42	1,093	-79.300%
2025-12-30	13.3000	13.5000	13.3000	13.5000	+4.006%	3	1,093	-80.296%
2025-12-29	12.7000	13.3100	12.7000	12.9800	-7.616%	60	1,095	-79.507%
2025-12-26	13.6500	14.0500	13.6000	14.0500	+3.309%	14	1,135	-81.068%
2025-12-24	13.6000	13.6000	13.6000	13.6000	+1.493%	1	1,146	-80.441%
2025-12-23	12.8500	13.4000	12.8500	13.4000	-7.586%	8	1,146	-80.149%
2025-12-22	14.1500	14.5000	13.8000	14.5000	+9.765%	39	1,146	-81.655%
2025-12-19	12.8000	13.6000	12.8000	13.2100	+26.775%	8	1,169	-79.864%
2025-12-18	11.2500	11.2500	10.3500	10.4200	+4.724%	111	1,166	-74.472%
2025-12-17	11.0000	11.0000	9.9500	9.9500	-18.107%	28	1,066	-73.266%
2025-12-16	11.5700	12.1500	11.5700	12.1500	+2.705%	21	1,075	-78.107%
2025-12-15	11.7000	12.3000	11.7000	11.8300	-13.460%	7	1,076	-77.515%
2025-12-12	13.5000	14.0000	12.8600	13.6700	-14.025%	8	1,075	-80.541%
2025-12-11	13.2000	15.9000	13.2000	15.9000	-35.628%	359	1,078	-83.270%
2025-12-10	23.9000	24.7000	23.9000	24.7000	+5.106%	73	833	-89.231%
2025-12-09	23.5000	23.5000	23.5000	23.5000	-3.292%	1	771	-88.681%
2025-12-08	24.4500	24.4500	23.3000	24.3000	+4.741%	7	772	-89.053%
2025-12-05	20.7500	23.2000	20.7500	23.2000	+9.953%	124	769	-88.534%
2025-12-04	21.1000	21.1000	21.1000	21.1000	+10.125%	8	700	-87.393%
2025-12-03	18.7000	19.1600	18.7000	19.1600	+7.944%	3	700	-86.117%
2025-12-02	19.4900	19.4900	17.7500	17.7500	+3.198%	22	699	-85.014%
2025-12-01	17.4000	17.4000	17.2000	17.2000	-1.714%	2	689	-84.535%
2025-11-28	16.9700	17.5000	16.9700	17.5000	-7.652%	11	690	-84.800%
2025-11-26	19.1000	19.1000	18.4500	18.9500	+16.615%	7	681	-85.963%
2025-11-25	13.5300	16.3000	13.5300	16.2500	-7.932%	22	681	-83.631%
2025-11-24	16.8500	17.6500	16.7500	17.6500	+0.341%	31	674	-84.929%
2025-11-21	18.5000	19.6500	17.0900	17.5900	-25.937%	20	656	-84.878%
2025-11-20	28.4700	28.4700	23.7500	23.7500	-14.568%	6	651	-88.800%
2025-11-19	27.0500	27.8000	27.0500	27.8000	+15.496%	22	647	-90.432%
2025-11-18	24.0700	24.0700	24.0700	24.0700	+1.476%	1	639	-88.949%
2025-11-17	24.7500	24.7500	23.7200	23.7200	-9.981%	3	639	-88.786%
2025-11-14	22.8200	26.5500	22.8200	26.3500	+12.607%	5	639	-89.905%
2025-11-13	24.4000	24.4000	23.4000	23.4000	-12.556%	14	639	-88.632%
2025-11-12	29.6600	29.6600	26.7600	26.7600	-13.816%	90	635	-90.060%
2025-11-11	30.2000	31.0500	30.2000	31.0500	-5.766%	21	587	-91.433%
2025-11-10	32.9500	32.9500	32.8500	32.9500	+10.980%	25	587	-91.927%
2025-11-07	30.6500	31.1500	29.6900	29.6900	-14.561%	18	579	-91.041%
2025-11-06	36.3000	36.3000	33.3000	34.7500	-8.912%	134	565	-92.345%
2025-11-05	37.1700	38.5000	37.1700	38.1500	+5.533%	21	574	-93.028%
2025-11-04	38.0000	38.0000	36.1500	36.1500	-17.125%	24	576	-92.642%
2025-11-03	43.6200	43.6200	43.6200	43.6200	-1.088%	6	585	-93.902%
2025-10-31	43.5700	44.1000	43.5700	44.1000	+0.685%	3	585	-93.968%
2025-10-30	46.8500	47.0000	42.3500	43.8000	-14.286%	13	584	-93.927%
2025-10-29	51.0000	51.1000	51.0000	51.1000	-9.397%	11	585	-94.795%
2025-10-28	56.4000	56.4000	56.4000	56.4000	+1.112%	1	575	-95.284%
2025-10-24	56.1800	56.1800	55.7800	55.7800	+8.185%	2	575	-95.231%
2025-10-23	50.0000	51.5600	50.0000	51.5600	+1.998%	2	576	-94.841%
2025-10-22	48.7000	50.5500	48.7000	50.5500	-3.383%	4	575	-94.738%
2025-10-21	52.4500	53.2500	51.9500	52.3200	-2.206%	11	575	-94.916%
2025-10-20	57.1900	57.1900	52.7000	53.5000	-13.472%	19	575	-95.028%
2025-10-17	70.0000	70.0000	61.8300	61.8300	-22.324%	29	569	-95.698%
2025-10-16	74.0000	82.5000	70.5000	79.6000	+16.630%	27	569	-96.658%
2025-10-15	70.1100	70.1100	68.2500	68.2500	-0.583%	3	569	-96.103%
2025-10-14	64.1000	69.7000	63.8400	68.6500	-7.480%	55	569	-96.125%
2025-10-13	70.1600	74.2000	70.1600	74.2000	+17.257%	7	552	-96.415%
2025-10-10	68.5000	69.2000	63.2800	63.2800	-2.646%	16	552	-95.796%
2025-10-09	65.0000	65.0000	65.0000	65.0000	+18.182%	2	557	-95.908%
2025-10-08	57.5000	57.5000	55.0000	55.0000	-0.901%	10	555	-95.164%
2025-10-07	58.0000	58.0000	49.0000	55.5000	-8.867%	18	558	-95.207%
2025-10-06	59.3000	60.9000	58.5500	60.9000	+8.750%	5	558	-95.632%
2025-10-03	56.0000	56.0000	56.0000	56.0000	-0.885%	1	557	-95.250%
2025-10-02	57.3400	57.3400	56.5000	56.5000	-0.877%	3	557	-95.292%
2025-10-01	52.4000	57.0000	52.4000	57.0000	+13.841%	2	556	-95.333%
2025-09-30	52.0600	52.9600	50.0700	50.0700	-6.933%	57	556	-94.687%
2025-09-29	56.0000	56.2300	53.8000	53.8000	-3.498%	48	577	-95.056%
2025-09-26	57.7800	57.7800	55.4300	55.7500	-6.882%	5	578	-95.229%
2025-09-25	62.9500	64.3700	59.8700	59.8700	-16.499%	73	576	-95.557%
2025-09-24	73.4600	73.7400	66.2000	71.7000	-4.247%	73	542	-96.290%
2025-09-23	77.7500	77.7500	72.8000	74.8800	-10.857%	38	512	-96.448%
2025-09-22	68.9000	84.0000	67.4500	84.0000	+20.516%	83	500	-96.833%
2025-09-19	62.0000	69.7000	62.0000	69.7000	+8.618%	18	510	-96.184%
2025-09-18	60.0000	64.1700	60.0000	64.1700	+5.369%	3	507	-95.855%
2025-09-17	64.0300	64.0300	60.9000	60.9000	-9.577%	5	508	-95.632%
2025-09-16	72.5000	72.5000	65.4500	67.3500	+13.671%	11	509	-96.050%
2025-09-15	62.3500	64.2500	59.2500	59.2500	+4.682%	29	506	-95.511%
2025-09-12	65.0500	65.0500	56.5500	56.6000	-15.307%	23	499	-95.300%
2025-09-11	70.8500	71.3600	63.3700	66.8300	-14.321%	60	500	-96.020%
2025-09-10	67.6500	88.0000	67.6500	78.0000	+191.371%	109	485	-96.590%
2025-09-09	23.8800	26.7700	23.8800	26.7700	+18.978%	3	492	-90.064%
2025-09-05	22.5000	22.5000	22.5000	22.5000	+23.626%	2	491	-88.178%
2025-09-04	18.2000	18.2000	18.2000	18.2000	-10.565%	1	491	-85.385%
2025-09-02	19.6000	20.3500	19.6000	20.3500	+0.743%	101	490	-86.929%
2025-08-29	21.0000	21.0000	20.2000	20.2000	-14.947%	2	488	-86.832%
2025-08-19	26.6000	26.6000	23.7500	23.7500	-21.669%	8	488	-88.800%
2025-08-15	29.0500	30.6000	29.0500	30.3200	+6.761%	18	484	-91.227%
2025-08-14	28.4000	28.4000	28.4000	28.4000	+1.792%	6	487	-90.634%
2025-08-13	33.3300	33.3300	27.9000	27.9000	-14.417%	15	487	-90.466%
2025-08-07	32.6000	32.6000	32.6000	32.6000	+7.733%	1	492	-91.840%
2025-08-04	30.2600	30.2600	30.2600	30.2600	+0.033%	1	492	-91.210%
2025-07-30	30.2500	30.2500	30.2500	30.2500	-0.820%	2	492	-91.207%
2025-07-29	31.0000	31.0000	30.5000	30.5000	+6.050%	3	492	-91.279%
2025-07-28	28.7600	28.7600	28.7600	28.7600	+4.582%	3	492	-90.751%
2025-07-23	27.5000	28.1000	27.5000	27.5000	+6.178%	3	492	-90.327%
2025-07-22	26.3000	26.3000	25.1000	25.9000	-11.574%	3	491	-89.730%
2025-07-21	29.2900	29.2900	29.2900	29.2900	+36.296%	2	492	-90.918%
2025-07-14	20.8000	21.4900	20.0000	21.4900	-4.912%	3	490	-87.622%
2025-07-11	23.0000	23.3000	22.5500	22.6000	-14.878%	8	491	-88.230%
2025-07-10	26.3500	26.5500	26.3500	26.5500	+9.665%	2	491	-89.981%
2025-07-09	25.0000	25.0000	24.2100	24.2100	+1.255%	3	489	-89.013%
2025-07-07	23.0000	23.9100	23.0000	23.9100	-6.419%	2	490	-88.875%
2025-07-03	23.0000	25.5500	23.0000	25.5500	+21.667%	215	281	-89.589%
2025-07-02	19.3500	21.0000	19.3500	21.0000	+19.726%	263	281	-87.333%
2025-07-01	17.6500	17.6500	17.5400	17.5400	-2.393%	2	28	-84.835%
2025-06-30	18.9900	19.0000	17.5000	17.9700	+19.800%	17	26	-85.198%
2025-06-26	14.6500	15.0000	14.6500	15.0000	-6.250%	8	18	-82.267%
2025-06-25	16.0000	16.0000	16.0000	16.0000	+6.667%	1	13	-83.375%
2025-06-24	15.0000	15.0000	15.0000	15.0000	+23.967%	1	12	-82.267%
2025-06-23	12.2000	12.2000	12.1000	12.1000	-10.370%	2	11	-78.017%
2025-06-20	13.5000	13.5000	13.5000	13.5000	0.000%	20	0	-80.296%