Dark

ORCL20270115C320
ORCL Jan 15 2027 320.00 Call (ORCL270115C00320000)
option OPRA

EOD

Jul 1, 2026

2.34-12.030%(-0.32)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.7500	2.7500	2.3400	2.3400	-12.030%	43	5,842	0.000%
2026-06-30	2.5600	2.8600	2.4300	2.6600	+5.138%	16	5,843	-12.030%
2026-06-29	2.9900	3.0000	2.4600	2.5300	-6.296%	98	5,844	-7.510%
2026-06-26	2.8400	2.8500	2.6900	2.7000	-5.923%	45	5,836	-13.333%
2026-06-25	2.8500	2.9000	2.8500	2.8700	-15.588%	9	5,791	-18.467%
2026-06-24	4.0000	4.0400	3.1500	3.4000	-18.269%	61	5,793	-31.176%
2026-06-23	4.6700	4.6700	4.1600	4.1600	-25.714%	805	5,827	-43.750%
2026-06-22	6.5700	6.5700	5.6000	5.6000	-23.288%	17	5,026	-58.214%
2026-06-18	6.8600	7.3000	6.6500	7.3000	-3.947%	39	5,004	-67.945%
2026-06-17	7.6000	7.6000	7.6000	7.6000	-6.519%	1	5,004	-69.211%
2026-06-16	8.7500	8.7500	8.1000	8.1300	-8.652%	25	5,004	-71.218%
2026-06-15	8.5000	9.9500	8.5000	8.9000	+24.476%	112	5,045	-73.708%
2026-06-12	7.2000	7.2500	6.9500	7.1500	-4.667%	4	5,045	-67.273%
2026-06-11	7.6300	7.6300	6.4400	7.5000	-44.649%	51	5,045	-68.800%
2026-06-10	14.6300	16.6000	13.5500	13.5500	+0.370%	23	5,046	-82.731%
2026-06-09	17.5500	17.5500	13.5000	13.5000	-17.683%	13	5,039	-82.667%
2026-06-08	18.0500	18.0500	16.1500	16.4000	-3.131%	516	5,044	-85.732%
2026-06-05	20.5000	20.5000	16.6000	16.9300	-29.634%	197	4,786	-86.178%
2026-06-04	25.5100	26.0000	23.5500	24.0600	+0.250%	27	4,922	-90.274%
2026-06-03	27.0000	27.0000	22.6100	24.0000	-18.644%	30	4,905	-90.250%
2026-06-02	29.5000	32.9200	28.1500	29.5000	-9.924%	242	4,888	-92.068%
2026-06-01	24.0900	34.5600	24.0900	32.7500	+46.401%	95	4,771	-92.855%
2026-05-29	15.0000	22.3700	15.0000	22.3700	+67.943%	300	4,751	-89.540%
2026-05-28	10.9500	13.3200	10.5000	13.3200	+44.000%	113	4,632	-82.432%
2026-05-27	9.7000	9.7000	9.0000	9.2500	-8.416%	16	4,626	-74.703%
2026-05-26	10.1000	10.7300	10.0000	10.1000	-1.174%	828	4,624	-76.832%
2026-05-22	10.2300	11.1000	10.0000	10.2200	+4.928%	58	3,811	-77.104%
2026-05-21	9.2500	10.2000	9.2500	9.7400	+14.588%	175	3,822	-75.975%
2026-05-20	7.8000	8.5000	7.7000	8.5000	+1.796%	63	3,822	-72.471%
2026-05-19	9.0500	9.0500	7.8300	8.3500	-3.468%	39	3,766	-71.976%
2026-05-18	9.6000	9.6000	8.5000	8.6500	-19.083%	96	3,766	-72.948%
2026-05-15	10.1000	11.0700	10.0000	10.6900	-8.632%	184	3,766	-78.110%
2026-05-14	9.1500	12.1800	9.1500	11.7000	+27.869%	13	3,672	-80.000%
2026-05-13	9.1500	9.1500	9.1500	9.1500	+12.963%	4	3,673	-74.426%
2026-05-12	9.3300	9.3300	8.1000	8.1000	-20.976%	18	3,673	-71.111%
2026-05-11	10.1900	11.0000	10.1400	10.2500	-8.072%	230	3,673	-77.171%
2026-05-08	10.7500	11.3000	10.7500	11.1500	+2.765%	17	3,623	-79.013%
2026-05-07	11.8100	11.9500	10.3000	10.8500	+6.373%	164	3,624	-78.433%
2026-05-06	7.9500	10.2000	7.6500	10.2000	+36.000%	50	3,541	-77.059%
2026-05-05	7.3000	7.5000	7.2000	7.5000	+7.914%	6	3,545	-68.800%
2026-05-04	6.0500	7.2000	6.0500	6.9500	+31.132%	173	3,547	-66.331%
2026-05-01	4.6200	5.7000	4.6200	5.3000	+37.662%	37	3,447	-55.849%
2026-04-30	3.7600	4.0000	3.7500	3.8500	-3.750%	18	3,447	-39.221%
2026-04-29	3.9000	4.0000	3.9000	4.0000	-5.882%	3	3,431	-41.500%
2026-04-28	4.2500	4.5000	4.2500	4.2500	-16.667%	5	3,430	-44.941%
2026-04-27	4.5000	5.3000	4.5000	5.1000	+4.082%	9	3,427	-54.118%
2026-04-24	5.9000	5.9000	4.9000	4.9000	-7.547%	17	3,430	-52.245%
2026-04-23	5.8000	6.0900	5.3000	5.3000	-27.793%	1,050	3,428	-55.849%
2026-04-22	6.9500	7.3400	6.8500	7.3400	+19.350%	8	3,923	-68.120%
2026-04-21	5.4500	6.2500	5.4500	6.1500	+29.474%	1,010	3,128	-61.951%
2026-04-20	4.8700	5.1000	4.7500	4.7500	-10.377%	10	3,128	-50.737%
2026-04-17	5.9500	5.9500	5.3000	5.3000	-4.332%	5	3,120	-55.849%
2026-04-16	5.3000	5.8000	5.2000	5.5400	+24.494%	70	3,123	-57.762%
2026-04-15	4.5000	4.6700	4.4200	4.4500	+23.611%	22	3,078	-47.416%
2026-04-14	3.8500	3.8500	3.6000	3.6000	+35.338%	7	3,079	-35.000%
2026-04-13	1.3500	2.6600	1.3500	2.6600	+101.515%	42	3,084	-12.030%
2026-04-10	1.2500	1.3200	1.2500	1.3200	+3.125%	2	3,065	+77.273%
2026-04-09	1.2800	1.3500	1.1400	1.2800	-18.471%	19	3,066	+82.813%
2026-04-08	1.4900	1.5700	1.4800	1.5700	+1.290%	3	3,056	+49.045%
2026-04-07	2.0200	2.0200	1.5500	1.5500	-13.408%	7	3,054	+50.968%
2026-04-02	1.7900	1.7900	1.7900	1.7900	-4.787%	2	3,052	+30.726%
2026-03-31	1.8700	1.8800	1.8700	1.8800	+14.634%	6	3,052	+24.468%
2026-03-30	1.6400	1.6400	1.6400	1.6400	-8.380%	3	3,052	+42.683%
2026-03-27	1.7900	1.7900	1.7900	1.7900	+1.130%	1	3,054	+30.726%
2026-03-26	1.9100	1.9100	1.7700	1.7700	-16.114%	8	3,054	+32.203%
2026-03-25	1.9900	2.1100	1.9900	2.1100	+5.500%	10	3,049	+10.900%
2026-03-24	2.0300	2.0300	1.8800	2.0000	-12.664%	18	3,047	+17.000%
2026-03-23	2.3600	2.4400	2.2000	2.2900	-20.209%	17	3,034	+2.183%
2026-03-19	2.9000	2.9400	2.7800	2.8700	+4.364%	9	3,023	-18.467%
2026-03-18	2.7500	2.7500	2.7500	2.7500	-5.822%	2	3,016	-14.909%
2026-03-17	2.9200	2.9200	2.9200	2.9200	-8.176%	1	3,014	-19.863%
2026-03-16	2.9900	3.1800	2.9900	3.1800	-2.154%	11	3,014	-26.415%
2026-03-13	3.5500	3.5500	3.2500	3.2500	-15.584%	10	3,013	-28.000%
2026-03-12	3.9500	3.9500	3.8500	3.8500	+10.000%	13	3,020	-39.221%
2026-03-11	5.0000	5.0000	3.5000	3.5000	-7.895%	31	3,029	-33.143%
2026-03-10	3.5800	3.8000	3.5800	3.8000	-14.027%	11	3,013	-38.421%
2026-03-04	4.5000	4.5000	4.4200	4.4200	+7.022%	2	3,022	-47.059%
2026-03-03	3.9500	4.1300	3.9500	4.1300	+5.897%	40	3,022	-43.341%
2026-02-24	3.8000	3.9000	3.6400	3.9000	+10.169%	56	3,002	-40.000%
2026-02-23	3.0000	3.5400	3.0000	3.5400	-12.376%	10	2,952	-33.898%
2026-02-20	4.1000	4.1000	4.0400	4.0400	-20.784%	9	2,943	-42.079%
2026-02-19	4.9500	5.1000	4.9500	5.1000	+6.472%	7	2,942	-54.118%
2026-02-18	4.7900	4.7900	4.7900	4.7900	+3.680%	3	2,944	-51.148%
2026-02-17	5.1000	5.1000	4.6000	4.6200	-17.500%	53	2,944	-49.351%
2026-02-13	5.6000	5.6000	5.6000	5.6000	+10.020%	50	2,894	-58.214%
2026-02-12	5.0900	5.0900	5.0900	5.0900	-7.455%	2	2,894	-54.028%
2026-02-11	5.4000	5.5000	5.4000	5.5000	-7.563%	20	2,895	-57.455%
2026-02-10	6.3000	6.3000	5.9500	5.9500	+8.182%	57	1,209	-60.672%
2026-02-09	4.4600	5.5000	4.4600	5.5000	+61.290%	10	1,160	-57.455%
2026-02-06	3.4300	3.4300	3.4000	3.4100	+6.231%	9	1,167	-31.378%
2026-02-05	3.6100	3.6100	3.2100	3.2100	-20.741%	6	1,164	-27.103%
2026-02-04	4.6000	4.8500	3.9700	4.0500	-14.376%	114	1,164	-42.222%
2026-02-03	5.3500	5.3500	4.7300	4.7300	-18.166%	12	1,166	-50.529%
2026-02-02	6.3500	6.3500	5.7800	5.7800	-8.976%	52	1,160	-59.516%
2026-01-30	6.9300	6.9300	6.3500	6.3500	-1.855%	10	1,159	-63.150%
2026-01-29	6.7600	6.7600	6.0000	6.4700	-17.580%	10	1,164	-63.833%
2026-01-28	7.6300	7.8500	7.6300	7.8500	+3.289%	3	1,160	-70.191%
2026-01-27	8.1000	8.1000	7.6000	7.6000	-5.590%	3	1,158	-69.211%
2026-01-23	6.8100	8.0500	6.8100	8.0500	-4.167%	2	1,156	-70.932%
2026-01-22	8.1500	8.4000	8.1500	8.4000	+7.692%	107	1,155	-72.143%
2026-01-21	8.0000	8.0000	7.3500	7.8000	-18.495%	33	1,148	-70.000%
2026-01-20	9.5700	9.5700	9.5700	9.5700	-11.553%	1	1,124	-75.549%
2026-01-16	10.4800	10.8200	10.4800	10.8200	-5.995%	14	1,139	-78.373%
2026-01-15	11.6300	11.7800	11.3600	11.5100	-5.501%	10	1,139	-79.670%
2026-01-14	12.0000	12.1800	12.0000	12.1800	-9.778%	5	1,140	-80.788%
2026-01-13	13.6900	13.6900	13.5000	13.5000	-4.323%	3	1,136	-82.667%
2026-01-12	12.3000	14.3200	12.2500	14.1100	+11.453%	13	1,137	-83.416%
2026-01-09	11.2500	12.6600	11.2500	12.6600	+26.600%	7	1,133	-81.517%
2026-01-08	10.0000	10.0000	10.0000	10.0000	-11.111%	1	1,133	-76.600%
2026-01-06	11.2500	11.2500	11.2500	11.2500	+0.897%	2	1,132	-79.200%
2026-01-05	12.0600	12.0600	11.1500	11.1500	-7.083%	3	1,132	-79.013%
2025-12-31	11.8000	12.0000	11.8000	12.0000	-1.639%	7	1,127	-80.500%
2025-12-30	12.0500	12.3800	12.0500	12.2000	+0.826%	3	1,127	-80.820%
2025-12-29	11.8500	12.1000	11.8500	12.1000	-3.816%	3	1,126	-80.661%
2025-12-26	12.4000	12.8300	12.4000	12.5800	+3.967%	22	1,124	-81.399%
2025-12-24	12.1000	12.1000	12.1000	12.1000	-0.820%	1	1,126	-80.661%
2025-12-23	12.6000	12.6000	11.5500	12.2000	-6.870%	128	1,126	-80.820%
2025-12-22	12.9500	13.1500	12.9000	13.1000	+9.807%	54	1,126	-82.137%
2025-12-19	12.4600	12.4600	11.7000	11.9300	+27.594%	5	1,126	-80.386%
2025-12-18	9.6600	9.6600	9.3500	9.3500	+3.889%	36	1,126	-74.973%
2025-12-17	9.4500	10.3000	9.0000	9.0000	-19.499%	60	1,150	-74.000%
2025-12-16	10.7600	11.2000	10.7000	11.1800	+6.986%	28	1,182	-79.070%
2025-12-15	10.4000	10.4500	10.4000	10.4500	-13.206%	2	1,180	-77.608%
2025-12-12	12.6500	12.8000	10.8000	12.0400	-14.912%	15	1,182	-80.565%
2025-12-11	12.1300	14.7500	11.2300	14.1500	-39.530%	48	1,182	-83.463%
2025-12-10	21.4900	23.4000	21.3000	23.4000	0.000%	134	1,179	-90.000%
2025-12-09	22.1000	23.4000	22.1000	23.4000	+4.232%	2	1,184	-90.000%
2025-12-08	21.3500	22.4500	21.3500	22.4500	+9.352%	5	1,183	-89.577%
2025-12-05	20.6400	20.6400	20.5000	20.5300	+5.553%	21	1,182	-88.602%
2025-12-04	18.4000	19.4500	18.0000	19.4500	+10.826%	50	1,168	-87.969%
2025-12-03	17.0000	17.5500	17.0000	17.5500	+6.364%	21	1,167	-86.667%
2025-12-02	17.0000	18.0500	16.5000	16.5000	+4.563%	7	1,166	-85.818%
2025-12-01	15.0000	16.2700	15.0000	15.7800	-0.127%	23	1,162	-85.171%
2025-11-28	16.8500	16.8500	15.5000	15.8000	-9.195%	6	1,141	-85.190%
2025-11-26	16.9000	17.8700	16.9000	17.4000	+26.545%	10	1,134	-86.552%
2025-11-25	13.7500	13.7500	13.7500	13.7500	-11.003%	8	1,134	-82.982%
2025-11-24	15.9000	15.9000	15.4200	15.4500	-3.438%	92	1,129	-84.854%
2025-11-21	17.6500	17.9000	15.9500	16.0000	-23.810%	19	1,113	-85.375%
2025-11-20	27.5000	27.5000	21.0000	21.0000	-17.969%	713	1,085	-88.857%
2025-11-19	24.5100	25.6500	24.5100	25.6000	+9.448%	170	470	-90.859%
2025-11-18	21.9500	24.0000	21.9500	23.3900	+1.917%	49	450	-89.996%
2025-11-17	22.5000	23.1900	21.7700	22.9500	-6.669%	124	451	-89.804%
2025-11-14	21.6000	24.6800	21.4000	24.5900	+12.954%	116	496	-90.484%
2025-11-13	22.6200	22.7800	21.4500	21.7700	-11.540%	39	493	-89.251%
2025-11-12	25.0000	25.0000	24.6100	24.6100	-13.345%	47	486	-90.492%
2025-11-11	27.4000	28.4400	27.4000	28.4000	-6.271%	54	480	-91.761%
2025-11-10	32.2500	32.2500	30.3000	30.3000	+7.181%	36	477	-92.277%
2025-11-07	28.6800	28.9500	27.4700	28.2700	-8.363%	30	473	-91.723%
2025-11-06	30.8500	30.8500	30.8500	30.8500	-12.358%	1	470	-92.415%
2025-11-05	34.5900	35.4200	34.5900	35.2000	+3.957%	16	469	-93.352%
2025-11-04	35.2000	36.5000	33.4900	33.8600	-14.170%	75	459	-93.089%
2025-11-03	39.0000	39.4500	39.0000	39.4500	-6.183%	2	491	-94.068%
2025-10-31	39.6500	43.0000	39.6500	42.0500	+4.291%	7	491	-94.435%
2025-10-30	44.5000	45.8100	39.5500	40.3200	-17.714%	14	489	-94.196%
2025-10-29	47.2200	49.0000	47.2000	49.0000	-5.186%	102	487	-95.224%
2025-10-28	51.6800	51.6800	51.6800	51.6800	+1.333%	2	489	-95.472%
2025-10-27	51.1500	51.1500	51.0000	51.0000	-3.281%	41	489	-95.412%
2025-10-24	52.9200	53.5500	52.7000	52.7300	+3.392%	5	489	-95.562%
2025-10-23	50.0000	51.0000	50.0000	51.0000	+10.104%	20	489	-95.412%
2025-10-22	46.3200	46.3200	46.3200	46.3200	-4.652%	1	481	-94.948%
2025-10-21	48.4000	50.3300	48.4000	48.5800	-2.665%	5	480	-95.183%
2025-10-20	53.2800	53.2800	49.2300	49.9100	-14.858%	4	483	-95.312%
2025-10-17	65.0000	65.0000	58.5000	58.6200	-19.223%	55	481	-96.008%
2025-10-16	71.2600	75.6700	67.1100	72.5700	+9.955%	26	439	-96.776%
2025-10-15	68.1400	68.1400	64.5000	66.0000	-0.602%	23	455	-96.455%
2025-10-14	61.0900	66.4000	60.8700	66.4000	-5.413%	7	454	-96.476%
2025-10-13	67.0600	70.2000	66.2000	70.2000	+16.321%	13	457	-96.667%
2025-10-10	64.2500	64.2500	60.3500	60.3500	-0.165%	7	451	-96.123%
2025-10-09	59.6000	62.5100	59.6000	60.4500	+9.909%	7	458	-96.129%
2025-10-08	54.6200	55.0000	52.0000	55.0000	+6.280%	38	460	-95.745%
2025-10-07	47.9300	51.7500	47.9300	51.7500	-7.655%	2	466	-95.478%
2025-10-06	56.3000	57.0800	55.1500	56.0400	+3.778%	32	464	-95.824%
2025-10-02	56.1000	56.1000	53.7000	54.0000	-0.074%	9	477	-95.667%
2025-10-01	50.2000	54.0400	50.2000	54.0400	+14.930%	14	478	-95.670%
2025-09-30	48.9700	49.2000	47.0200	47.0200	-7.550%	45	488	-95.023%
2025-09-29	52.2900	52.2900	49.7600	50.8600	-1.815%	11	445	-95.399%
2025-09-26	56.8600	56.8600	51.8000	51.8000	-10.023%	9	439	-95.483%
2025-09-25	56.6000	60.2300	56.6000	57.5700	-10.744%	13	438	-95.935%
2025-09-24	67.3000	67.9100	62.9300	64.5000	-8.511%	55	435	-96.372%
2025-09-23	77.4500	77.4500	68.7200	70.5000	-10.134%	50	430	-96.681%
2025-09-22	66.4500	79.0000	64.0500	78.4500	+21.440%	80	394	-97.017%
2025-09-19	60.3700	64.6000	59.3000	64.6000	+9.214%	63	373	-96.378%
2025-09-18	58.0400	59.3500	58.0000	59.1500	+0.629%	120	363	-96.044%
2025-09-17	64.8500	64.8500	58.5500	58.7800	-7.868%	7	257	-96.019%
2025-09-16	66.9000	69.2800	59.9500	63.8000	+11.247%	39	253	-96.332%
2025-09-15	58.6600	59.1000	55.8000	57.3500	+8.948%	12	237	-95.920%
2025-09-12	60.2800	60.2800	51.7400	52.6400	-15.001%	72	231	-95.555%
2025-09-11	66.1500	67.8500	59.1500	61.9300	-16.141%	87	231	-96.222%
2025-09-10	66.5000	83.7200	64.0000	73.8500	+208.608%	102	181	-96.831%
2025-09-09	23.9300	23.9300	23.9300	23.9300	+33.315%	1	139	-90.221%
2025-09-05	17.9500	17.9500	17.9500	17.9500	-0.829%	1	139	-86.964%
2025-09-02	18.1000	18.1000	18.1000	18.1000	-22.284%	50	139	-87.072%
2025-08-28	23.2900	23.2900	23.2900	23.2900	+2.826%	1	139	-89.953%
2025-08-25	22.9500	22.9500	22.6500	22.6500	-1.522%	5	140	-89.669%
2025-08-22	21.2000	23.2900	21.2000	23.0000	+4.545%	4	136	-89.826%
2025-08-21	22.0000	22.0000	22.0000	22.0000	+2.804%	1	135	-89.364%
2025-08-20	21.4000	21.4000	21.4000	21.4000	-0.465%	1	135	-89.065%
2025-08-19	21.8000	21.8000	21.5000	21.5000	-16.016%	3	136	-89.116%
2025-08-13	26.4000	26.4000	25.6000	25.6000	-16.066%	3	135	-90.859%
2025-08-12	30.5000	30.5000	30.5000	30.5000	+9.712%	1	132	-92.328%
2025-08-07	27.8000	27.8000	27.8000	27.8000	-7.333%	1	132	-91.583%
2025-08-06	30.0000	30.0000	30.0000	30.0000	-0.662%	2	131	-92.200%
2025-08-05	30.2000	30.2000	30.2000	30.2000	+4.426%	4	131	-92.252%
2025-08-04	28.9200	28.9200	28.9200	28.9200	+9.338%	1	127	-91.909%
2025-08-01	27.4500	27.4500	26.4500	26.4500	-19.824%	4	127	-91.153%
2025-07-31	32.9900	32.9900	32.9900	32.9900	+15.148%	6	123	-92.907%
2025-07-29	28.6500	28.6500	28.6500	28.6500	+7.910%	1	123	-91.832%
2025-07-28	26.2500	26.5500	26.2500	26.5500	+5.819%	6	122	-91.186%
2025-07-25	25.0900	25.0900	25.0900	25.0900	-3.389%	1	122	-90.674%
2025-07-24	25.9700	25.9700	25.9700	25.9700	+5.355%	5	121	-90.990%
2025-07-23	24.6500	24.6500	24.6500	24.6500	-16.779%	1	121	-90.507%
2025-07-17	25.2600	29.6200	25.2600	29.6200	+55.813%	10	121	-92.100%
2025-07-14	19.0100	19.0100	19.0100	19.0100	-10.118%	10	126	-87.691%
2025-07-11	20.7600	21.3000	20.7600	21.1500	-7.843%	7	116	-88.936%
2025-07-10	22.9500	22.9500	22.9500	22.9500	+10.337%	10	111	-89.804%
2025-07-07	20.8000	20.8000	20.8000	20.8000	-11.376%	1	101	-88.750%
2025-07-03	23.4700	23.4700	23.4700	23.4700	0.000%	100	0	-90.030%