Dark

ORCL20270115C330
ORCL Jan 15 2027 330.00 Call (ORCL270115C00330000)
option OPRA

EOD

Jul 1, 2026

2.15-10.417%(-0.25)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.4000	2.4000	2.1500	2.1500	-10.417%	12	1,964	0.000%
2026-06-30	2.4600	2.4600	2.4000	2.4000	+5.263%	4	1,958	-10.417%
2026-06-29	2.6100	2.6500	2.2000	2.2800	-6.939%	37	1,955	-5.702%
2026-06-26	2.4600	2.5000	2.3100	2.4500	-7.547%	5	1,935	-12.245%
2026-06-25	2.7600	2.7600	2.5800	2.6500	-7.343%	207	1,933	-18.868%
2026-06-24	3.4000	3.4000	2.8600	2.8600	-26.854%	6	1,834	-24.825%
2026-06-23	4.8500	4.8500	3.9100	3.9100	-18.542%	4	1,829	-45.013%
2026-06-22	5.6000	5.6000	4.8000	4.8000	-26.718%	6	1,827	-55.208%
2026-06-18	5.4500	6.5500	5.4500	6.5500	-9.028%	81	1,813	-67.176%
2026-06-17	7.2000	7.2000	7.2000	7.2000	-1.370%	22	1,813	-70.139%
2026-06-16	8.1900	8.1900	7.3000	7.3000	-10.209%	13	1,813	-70.548%
2026-06-15	7.6300	8.9300	7.6300	8.1300	+22.256%	17	1,802	-73.555%
2026-06-12	7.5500	7.5500	5.9000	6.6500	-6.338%	27	1,802	-67.669%
2026-06-11	8.1500	8.1500	5.8500	7.1000	-43.651%	104	1,802	-69.718%
2026-06-10	13.4300	13.8400	12.6000	12.6000	-5.970%	29	1,758	-82.937%
2026-06-09	17.3600	17.3600	12.3000	13.4000	-13.269%	30	1,762	-83.955%
2026-06-08	15.3000	16.1000	15.1000	15.4500	+1.046%	311	1,769	-86.084%
2026-06-05	20.8000	20.8000	14.9800	15.2900	-36.159%	48	1,753	-85.939%
2026-06-04	20.7500	23.9500	20.5500	23.9500	+5.740%	59	1,759	-91.023%
2026-06-03	24.0000	24.0000	21.2200	22.6500	-19.538%	12	1,741	-90.508%
2026-06-02	28.5000	29.5000	27.2500	28.1500	-9.920%	296	1,744	-92.362%
2026-06-01	22.5000	32.3000	21.6500	31.2500	+57.035%	91	1,719	-93.120%
2026-05-29	16.6500	19.9000	16.6500	19.9000	+58.566%	182	1,723	-89.196%
2026-05-28	10.4500	12.5500	10.4500	12.5500	+46.441%	152	1,663	-82.869%
2026-05-27	8.4300	8.5700	8.3400	8.5700	-7.849%	44	1,619	-74.912%
2026-05-26	9.5500	9.5500	9.3000	9.3000	-1.587%	4	1,614	-76.882%
2026-05-22	9.5000	9.5000	9.2000	9.4500	+2.495%	205	1,614	-77.249%
2026-05-21	8.5500	9.2200	8.5200	9.2200	+22.119%	98	1,412	-76.681%
2026-05-20	7.2000	7.7000	7.1500	7.5500	-0.658%	55	1,412	-71.523%
2026-05-19	7.6000	7.7500	7.3500	7.6000	-3.797%	70	1,362	-71.711%
2026-05-18	8.0500	8.5000	7.9000	7.9000	-16.225%	17	1,362	-72.785%
2026-05-15	9.0000	9.7500	9.0000	9.4300	-10.190%	60	1,362	-77.200%
2026-05-14	8.3000	10.8300	8.3000	10.5000	+22.807%	17	1,348	-79.524%
2026-05-13	7.7500	8.5500	7.7500	8.5500	+12.500%	15	1,347	-74.854%
2026-05-12	8.0000	8.0000	7.5000	7.6000	-19.149%	4	1,347	-71.711%
2026-05-11	9.8000	10.0800	9.4000	9.4000	-9.266%	12	1,347	-77.128%
2026-05-08	10.3500	10.6000	10.3500	10.3600	+4.646%	58	1,346	-79.247%
2026-05-07	10.0500	10.9000	9.7500	9.9000	+4.762%	74	1,348	-78.283%
2026-05-06	7.8500	9.4500	7.8500	9.4500	+41.045%	11	1,337	-77.249%
2026-05-05	6.3300	6.7000	6.3300	6.7000	+4.688%	12	1,338	-67.910%
2026-05-04	6.1000	6.4000	6.0000	6.4000	+33.333%	13	1,345	-66.406%
2026-05-01	4.0300	4.8000	4.0300	4.8000	+34.454%	2	1,341	-55.208%
2026-04-29	3.5700	3.5700	3.5700	3.5700	-7.273%	2	1,341	-39.776%
2026-04-28	3.5000	3.9500	3.5000	3.8500	-16.304%	6	1,341	-44.156%
2026-04-27	4.6000	4.6000	4.6000	4.6000	-2.128%	2	1,339	-53.261%
2026-04-24	4.9600	4.9600	4.7000	4.7000	-2.083%	9	1,341	-54.255%
2026-04-23	4.9000	5.1500	4.8000	4.8000	-25.811%	7	1,341	-55.208%
2026-04-22	5.8200	6.5000	5.8200	6.4700	+11.168%	12	1,338	-66.770%
2026-04-21	4.5500	5.8300	4.5500	5.8200	+35.349%	10	1,328	-63.058%
2026-04-20	4.5000	4.5000	4.3000	4.3000	-5.495%	3	1,325	-50.000%
2026-04-17	5.1500	5.1500	4.5500	4.5500	-7.143%	6	1,323	-52.747%
2026-04-16	4.4500	5.0000	4.4500	4.9000	+22.500%	6	1,322	-56.122%
2026-04-15	4.1500	4.1500	4.0000	4.0000	+23.077%	14	1,322	-46.250%
2026-04-14	3.0000	3.6300	3.0000	3.2500	+42.544%	7	1,319	-33.846%
2026-04-13	1.3900	2.2800	1.3900	2.2800	+98.261%	9	1,318	-5.702%
2026-04-10	1.1500	1.1500	1.1500	1.1500	+4.545%	2	1,315	+86.957%
2026-04-09	1.1000	1.1000	1.1000	1.1000	-15.385%	1	1,317	+95.455%
2026-04-08	1.2800	1.3000	1.2800	1.3000	-4.412%	3	1,317	+65.385%
2026-04-07	1.3600	1.3600	1.3600	1.3600	-9.333%	5	1,320	+58.088%
2026-04-02	1.6100	1.6100	1.3200	1.5000	-10.714%	3	1,315	+43.333%
2026-04-01	1.6200	1.6800	1.6200	1.6800	+9.804%	10	1,315	+27.976%
2026-03-30	1.3900	1.5300	1.3800	1.5300	-3.774%	11	1,315	+40.523%
2026-03-27	1.4000	1.5900	1.4000	1.5900	-4.217%	84	1,309	+35.220%
2026-03-24	1.7300	1.9600	1.6600	1.6600	-20.952%	30	1,336	+29.518%
2026-03-23	2.1000	2.1000	2.1000	2.1000	-2.326%	7	1,324	+2.381%
2026-03-20	1.9700	2.1500	1.9700	2.1500	-17.308%	11	1,331	0.000%
2026-03-19	1.9500	2.6000	1.9500	2.6000	0.000%	4	1,333	-17.308%
2026-03-17	2.6000	2.6000	2.6000	2.6000	-11.864%	1	1,332	-17.308%
2026-03-13	3.0100	3.0100	2.9500	2.9500	-11.940%	6	1,332	-27.119%
2026-03-12	3.4000	3.4000	3.3500	3.3500	-7.967%	23	1,334	-35.821%
2026-03-11	4.4900	4.5200	3.4000	3.6400	+1.111%	47	1,324	-40.934%
2026-03-09	3.7500	3.7500	3.6000	3.6000	-16.279%	2	1,316	-40.278%
2026-03-06	4.5000	4.6400	4.3000	4.3000	+8.861%	8	1,315	-50.000%
2026-02-26	3.6500	3.9500	3.6500	3.9500	+1.542%	25	1,319	-45.570%
2026-02-25	3.9000	3.9000	3.8900	3.8900	+12.754%	2	1,319	-44.730%
2026-02-24	3.2500	3.4500	3.2500	3.4500	+13.115%	10	1,319	-37.681%
2026-02-23	3.5000	3.5000	3.0000	3.0500	-15.278%	9	1,312	-29.508%
2026-02-20	3.8500	3.8500	3.6000	3.6000	-15.294%	2	1,306	-40.278%
2026-02-17	4.3000	4.4000	4.2500	4.2500	-13.265%	3	1,307	-49.412%
2026-02-13	4.9000	4.9000	4.9000	4.9000	+8.889%	1	1,306	-56.122%
2026-02-12	4.5000	4.5000	4.5000	4.5000	-9.091%	1	1,306	-52.222%
2026-02-11	4.8500	4.9500	4.8500	4.9500	-9.174%	7	1,306	-56.566%
2026-02-10	5.1000	5.5400	5.1000	5.4500	+11.224%	5	1,306	-60.550%
2026-02-09	5.0900	5.0900	4.9000	4.9000	+55.556%	3	1,308	-56.122%
2026-02-06	3.2000	3.2000	3.0200	3.1500	+6.061%	9	1,306	-31.746%
2026-02-05	3.5000	3.5000	2.9000	2.9700	-19.512%	7	1,300	-27.609%
2026-02-04	4.3900	4.3900	3.6500	3.6900	-13.176%	7	1,305	-41.734%
2026-02-03	4.6100	4.6100	4.2500	4.2500	-28.930%	4	1,302	-49.412%
2026-02-02	6.2500	6.2500	5.9800	5.9800	+5.654%	5	1,302	-64.047%
2026-01-30	6.0100	6.0100	5.6600	5.6600	-4.874%	6	1,298	-62.014%
2026-01-29	6.0800	6.2400	5.7000	5.9500	-14.878%	36	1,302	-63.866%
2026-01-28	6.9500	6.9900	6.9000	6.9900	+0.576%	4	1,302	-69.242%
2026-01-27	7.0000	7.2800	6.9000	6.9500	-17.262%	552	1,299	-69.065%
2026-01-26	8.4000	8.4000	8.2000	8.4000	+12.000%	4	1,116	-74.405%
2026-01-23	7.5000	7.5000	7.5000	7.5000	-1.316%	1	1,114	-71.333%
2026-01-22	7.6000	7.6000	7.6000	7.6000	+8.571%	2	1,115	-71.711%
2026-01-21	7.4300	7.4300	6.7000	7.0000	-12.500%	16	1,113	-69.286%
2026-01-20	9.3500	9.3500	8.0000	8.0000	-21.260%	12	1,106	-73.125%
2026-01-16	10.0000	10.1600	10.0000	10.1600	+1.600%	2	1,105	-78.839%
2026-01-14	10.0000	10.0000	10.0000	10.0000	-19.808%	2	1,105	-78.500%
2026-01-13	12.4700	12.4700	12.4700	12.4700	-3.108%	34	1,103	-82.759%
2026-01-12	12.8700	12.8700	12.8700	12.8700	+23.158%	1	1,137	-83.294%
2026-01-09	9.4500	10.4500	9.4500	10.4500	+16.760%	2	1,137	-79.426%
2026-01-08	8.9500	8.9500	8.9500	8.9500	-11.210%	1	1,139	-75.978%
2026-01-07	10.0500	10.0800	10.0500	10.0800	-0.297%	2	1,139	-78.671%
2026-01-06	10.0500	10.1600	10.0500	10.1100	+1.100%	23	1,139	-78.734%
2026-01-05	12.0000	12.0000	10.0000	10.0000	-13.495%	17	1,120	-78.500%
2026-01-02	11.0400	11.5600	10.6800	11.5600	+4.615%	78	1,120	-81.401%
2025-12-30	11.0000	11.2000	11.0000	11.0500	+1.469%	5	1,118	-80.543%
2025-12-29	10.8000	10.9000	10.7700	10.8900	-5.304%	5	1,119	-80.257%
2025-12-26	11.4500	11.9500	11.4500	11.5000	+1.950%	14	1,123	-81.304%
2025-12-24	11.2800	11.2800	11.2800	11.2800	+3.014%	7	1,127	-80.940%
2025-12-23	11.3600	11.3600	10.5000	10.9500	-7.828%	25	1,127	-80.365%
2025-12-22	12.1300	12.1300	11.2000	11.8800	+8.493%	161	1,120	-81.902%
2025-12-19	11.1000	11.3000	10.9100	10.9500	+21.667%	22	1,245	-80.365%
2025-12-18	9.0000	9.0000	9.0000	9.0000	+9.223%	1	1,234	-76.111%
2025-12-17	9.0000	9.0000	8.2400	8.2400	-15.487%	8	1,234	-73.908%
2025-12-16	10.0000	10.0700	9.7500	9.7500	+4.278%	7	1,230	-77.949%
2025-12-15	10.1000	10.2000	9.3500	9.3500	-15.077%	24	1,232	-77.005%
2025-12-12	12.0400	12.0400	10.9000	11.0100	-14.252%	51	1,235	-80.472%
2025-12-11	10.2100	12.8400	10.2100	12.8400	-37.366%	92	1,223	-83.255%
2025-12-10	20.8900	20.9200	19.7400	20.5000	-0.678%	11	1,223	-89.512%
2025-12-09	20.6500	20.6500	20.6400	20.6400	+0.929%	3	1,218	-89.583%
2025-12-08	20.5500	21.3600	19.6500	20.4500	+9.358%	48	1,218	-89.487%
2025-12-05	18.7000	18.7000	18.7000	18.7000	+4.469%	5	1,199	-88.503%
2025-12-04	17.0400	17.9000	17.0400	17.9000	+11.249%	4	1,199	-87.989%
2025-12-03	15.6000	16.1200	15.6000	16.0900	+9.456%	4	1,199	-86.638%
2025-12-02	16.0000	16.5800	14.7000	14.7000	-2.000%	156	1,199	-85.374%
2025-12-01	14.7700	15.0000	14.7700	15.0000	+3.448%	3	1,195	-85.667%
2025-11-28	14.7900	14.8600	14.5000	14.5000	-9.938%	5	1,193	-85.172%
2025-11-26	15.6500	16.2000	15.6500	16.1000	+39.273%	9	1,192	-86.646%
2025-11-25	11.5600	11.5600	11.5600	11.5600	-17.429%	1	1,192	-81.401%
2025-11-24	14.9000	14.9000	14.0000	14.0000	-2.778%	62	1,192	-84.643%
2025-11-21	19.0000	19.0000	14.4000	14.4000	-28.323%	84	1,152	-85.069%
2025-11-20	25.3000	25.3000	20.0000	20.0900	-16.292%	31	1,132	-89.298%
2025-11-19	21.8100	24.1000	21.8100	24.0000	+10.041%	17	1,140	-91.042%
2025-11-18	22.3000	22.3000	21.8100	21.8100	+4.354%	5	1,139	-90.142%
2025-11-17	21.7400	21.7400	20.5000	20.9000	-5.856%	6	1,138	-89.713%
2025-11-14	19.0000	22.2000	19.0000	22.2000	+11.000%	4	1,136	-90.315%
2025-11-13	21.0400	21.4700	20.0000	20.0000	-13.043%	70	1,137	-89.250%
2025-11-12	25.9100	26.0200	23.0000	23.0000	-12.548%	263	1,175	-90.652%
2025-11-11	26.7000	26.7000	24.6000	26.3000	-6.071%	31	1,144	-91.825%
2025-11-10	29.0000	29.6000	27.7500	28.0000	+8.611%	598	1,143	-92.321%
2025-11-07	26.1000	26.1000	25.3800	25.7800	-14.352%	3	757	-91.660%
2025-11-06	31.4000	31.4000	28.7000	30.1000	-8.399%	11	757	-92.857%
2025-11-05	32.1800	33.2100	32.1800	32.8600	+4.086%	126	760	-93.457%
2025-11-04	35.0000	35.0000	31.5700	31.5700	-12.548%	469	709	-93.190%
2025-11-03	39.6200	39.6200	36.1000	36.1000	-8.002%	20	415	-94.044%
2025-10-31	39.2400	39.2400	39.2400	39.2400	+6.198%	1	415	-94.521%
2025-10-30	39.0500	39.2000	36.8000	36.9500	-19.499%	22	415	-94.181%
2025-10-29	44.4000	45.9000	44.4000	45.9000	-3.975%	4	409	-95.316%
2025-10-28	47.9000	49.2000	47.8000	47.8000	-1.545%	6	406	-95.502%
2025-10-27	48.7700	48.8500	48.5500	48.5500	-1.019%	3	409	-95.572%
2025-10-24	48.5500	49.6000	48.4200	49.0500	+1.134%	13	409	-95.617%
2025-10-23	47.6800	48.5000	47.6800	48.5000	+14.657%	5	404	-95.567%
2025-10-22	42.7500	42.7500	42.3000	42.3000	-7.440%	2	402	-94.917%
2025-10-21	47.0000	47.0000	45.7000	45.7000	-1.487%	2	404	-95.295%
2025-10-20	46.9000	47.2000	46.3900	46.3900	-17.529%	4	402	-95.365%
2025-10-17	56.1000	56.2500	56.1000	56.2500	-18.596%	2	400	-96.178%
2025-10-16	64.2900	72.9000	64.2500	69.1000	+10.207%	76	401	-96.889%
2025-10-15	65.0000	67.0000	62.7000	62.7000	+5.025%	92	402	-96.571%
2025-10-14	58.2000	61.7500	58.2000	59.7000	-9.545%	68	485	-96.399%
2025-10-13	65.9400	67.0000	65.9400	66.0000	+16.608%	27	423	-96.742%
2025-10-10	61.6000	61.6000	55.2500	56.6000	-0.212%	9	407	-96.201%
2025-10-09	51.9300	57.5000	51.9300	56.7200	+11.020%	59	408	-96.209%
2025-10-08	50.5000	51.0900	48.8000	51.0900	+11.794%	3	454	-95.792%
2025-10-07	50.6500	50.6500	42.4700	45.7000	-14.017%	7	453	-95.295%
2025-10-06	52.3100	53.2000	52.3100	53.1500	+8.514%	3	451	-95.955%
2025-10-03	50.7500	52.2500	48.9800	48.9800	-3.316%	5	449	-95.610%
2025-10-02	50.6600	50.6600	50.6600	50.6600	-0.628%	1	446	-95.756%
2025-10-01	49.8500	50.9800	49.8500	50.9800	+16.393%	5	446	-95.783%
2025-09-30	45.5300	45.5300	43.8000	43.8000	-6.650%	6	443	-95.091%
2025-09-29	46.9200	46.9200	46.9200	46.9200	-4.847%	3	437	-95.418%
2025-09-26	49.5500	49.5500	49.1900	49.3100	-6.005%	13	437	-95.640%
2025-09-25	54.7200	57.3500	52.4600	52.4600	-17.190%	33	433	-95.902%
2025-09-24	66.5500	66.5500	58.6200	63.3500	-4.059%	27	422	-96.606%
2025-09-23	70.0000	70.0000	64.7500	66.0300	-12.716%	242	425	-96.744%
2025-09-22	67.3400	75.6500	66.0000	75.6500	+29.626%	38	210	-97.158%
2025-09-19	56.6000	58.3600	56.5000	58.3600	+7.477%	6	182	-96.316%
2025-09-18	56.5000	56.5000	54.3000	54.3000	-2.127%	2	181	-96.041%
2025-09-17	57.0000	57.0000	54.6000	55.4800	-1.631%	5	181	-96.125%
2025-09-16	60.5000	65.0800	56.2000	56.4000	+5.816%	22	178	-96.188%
2025-09-15	53.7000	56.8500	51.9000	53.3000	+8.223%	22	170	-95.966%
2025-09-12	49.6300	51.2400	48.8000	49.2500	-15.378%	30	163	-95.635%
2025-09-11	70.7000	70.7000	55.3500	58.2000	-18.510%	34	148	-96.306%
2025-09-10	58.9500	80.6000	58.9500	71.4200	+220.989%	83	146	-96.990%
2025-09-08	21.4000	22.2500	21.1700	22.2500	+45.425%	91	100	-90.337%
2025-09-04	15.3000	15.3000	15.3000	15.3000	0.000%	9	78	-85.948%
2025-09-02	15.3000	15.3000	15.3000	15.3000	-5.846%	1	78	-85.948%
2025-08-29	16.2500	16.2500	16.2500	16.2500	-24.419%	2	78	-86.769%
2025-08-28	21.5000	21.5000	21.5000	21.5000	+6.700%	1	78	-90.000%
2025-08-27	20.1500	20.1500	20.1500	20.1500	-2.892%	2	78	-89.330%
2025-08-25	20.7500	20.7500	20.7500	20.7500	+5.330%	1	78	-89.639%
2025-08-20	19.7000	19.7000	19.7000	19.7000	-26.438%	6	79	-89.086%
2025-08-12	26.7800	26.7800	26.7800	26.7800	-1.181%	1	73	-91.972%
2025-08-11	27.1000	27.1000	27.1000	27.1000	+3.633%	6	73	-92.066%
2025-08-08	26.1500	26.1500	26.1500	26.1500	-4.597%	4	70	-91.778%
2025-08-07	27.4100	27.4100	27.4100	27.4100	+1.519%	10	66	-92.156%
2025-08-05	29.0000	29.0000	27.0000	27.0000	+1.504%	30	66	-92.037%
2025-07-29	25.9300	26.6000	25.9300	26.6000	+16.667%	18	57	-91.917%
2025-07-24	23.0500	23.0500	22.8000	22.8000	+5.360%	2	57	-90.570%
2025-07-23	22.6000	22.6500	21.4400	21.6400	-9.380%	6	57	-90.065%
2025-07-21	23.9500	23.9700	23.8700	23.8800	-11.719%	18	57	-90.997%
2025-07-17	24.0400	27.0500	24.0400	27.0500	+18.901%	2	75	-92.052%
2025-07-16	21.8300	22.7500	21.8300	22.7500	+11.356%	48	75	-90.549%
2025-07-10	20.4300	20.4300	20.4300	20.4300	-5.197%	10	27	-89.476%
2025-07-08	21.5500	21.5500	21.5500	21.5500	+2.133%	1	17	-90.023%
2025-07-03	20.0000	21.1000	19.2000	21.1000	0.000%	17	17	-89.810%