Dark

ORCL20270115C340
ORCL Jan 15 2027 340.00 Call (ORCL270115C00340000)
option OPRA

EOD

Jul 1, 2026

2.02-8.182%(-0.18)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.5000	2.5000	1.9900	2.0200	-8.182%	7	1,861	0.000%
2026-06-30	2.2200	2.2400	2.1100	2.2000	+10.000%	9	1,857	-8.182%
2026-06-29	2.1100	2.1100	2.0000	2.0000	-9.910%	4	1,849	+1.000%
2026-06-26	2.2500	2.2500	2.2200	2.2200	-9.388%	3	1,846	-9.009%
2026-06-25	2.5500	2.5500	2.3200	2.4500	-7.547%	8	1,847	-17.551%
2026-06-24	3.0400	3.0400	2.6300	2.6500	-33.750%	55	1,851	-23.774%
2026-06-23	4.0000	4.0000	4.0000	4.0000	-26.606%	1	1,876	-49.500%
2026-06-22	5.4500	5.4500	5.4500	5.4500	-5.217%	7	1,876	-62.936%
2026-06-18	5.0000	5.7500	5.0000	5.7500	-16.667%	8	1,875	-64.870%
2026-06-16	6.8800	6.9000	6.8700	6.9000	-9.330%	4	1,875	-70.725%
2026-06-15	7.9700	8.0100	7.6100	7.6100	+26.202%	134	1,739	-73.456%
2026-06-12	6.0000	6.2000	5.8500	6.0300	-5.039%	456	1,739	-66.501%
2026-06-11	6.5300	6.5300	5.4400	6.3500	-47.694%	121	1,739	-68.189%
2026-06-10	12.5000	13.1000	12.1000	12.1400	+1.167%	76	1,734	-83.361%
2026-06-09	14.6000	14.6000	11.8000	12.0000	-15.789%	29	1,704	-83.167%
2026-06-08	14.2000	14.7000	14.0500	14.2500	-0.350%	176	1,704	-85.825%
2026-06-05	17.4000	17.4000	13.9000	14.3000	-36.331%	171	1,849	-85.874%
2026-06-04	19.1500	22.5000	19.1500	22.4600	+13.149%	132	1,949	-91.006%
2026-06-03	22.5000	22.5000	19.8500	19.8500	-24.981%	113	1,886	-89.824%
2026-06-02	27.0000	27.1000	24.6700	26.4600	-8.759%	67	1,959	-92.366%
2026-06-01	21.6000	30.7500	21.6000	29.0000	+50.806%	232	1,955	-93.034%
2026-05-29	14.6000	19.2300	14.6000	19.2300	+66.927%	185	1,806	-89.496%
2026-05-28	9.5000	11.5300	9.1400	11.5200	+51.779%	29	1,718	-82.465%
2026-05-27	7.5000	7.5900	7.5000	7.5900	-15.667%	2	1,716	-73.386%
2026-05-22	9.0000	9.0000	9.0000	9.0000	+17.647%	3	1,716	-77.556%
2026-05-21	7.6500	7.6500	7.6500	7.6500	+10.072%	1	1,719	-73.595%
2026-05-20	6.9500	6.9500	6.8800	6.9500	-0.714%	52	1,719	-70.935%
2026-05-19	6.9000	7.0400	6.7000	7.0000	-20.904%	34	1,670	-71.143%
2026-05-15	8.7000	8.8500	8.6000	8.8500	-7.813%	16	1,670	-77.175%
2026-05-14	7.3000	10.2700	7.3000	9.6000	+39.130%	67	1,670	-78.958%
2026-05-12	6.9000	6.9000	6.9000	6.9000	-20.690%	25	1,638	-70.725%
2026-05-11	9.1400	9.1400	8.5500	8.7000	-8.421%	63	1,638	-76.782%
2026-05-08	9.4000	9.5000	9.3900	9.5000	+6.982%	12	1,655	-78.737%
2026-05-07	9.1500	9.2500	8.8800	8.8800	+5.463%	71	1,661	-77.252%
2026-05-06	6.3000	8.4200	6.1800	8.4200	+47.719%	22	1,697	-76.010%
2026-05-05	5.8500	5.8500	5.2000	5.7000	+0.885%	8	1,680	-64.561%
2026-05-04	5.0000	5.6500	5.0000	5.6500	+26.966%	130	1,679	-64.248%
2026-05-01	3.6000	4.4900	3.6000	4.4500	+48.333%	136	1,526	-54.607%
2026-04-30	3.0500	3.0500	3.0000	3.0000	0.000%	3	1,526	-32.667%
2026-04-29	3.0000	3.0000	3.0000	3.0000	-24.051%	4	1,525	-32.667%
2026-04-27	3.6800	3.9500	3.6800	3.9500	-5.952%	12	1,525	-48.861%
2026-04-23	4.4500	4.4500	4.2000	4.2000	-20.000%	25	1,516	-51.905%
2026-04-22	5.2500	5.2500	5.2500	5.2500	+6.061%	1	1,514	-61.524%
2026-04-21	4.3000	5.2000	4.3000	4.9500	+25.316%	3	1,514	-59.192%
2026-04-20	3.9500	3.9500	3.9500	3.9500	+4.222%	2	1,514	-48.861%
2026-04-17	4.7000	4.7000	3.7000	3.7900	-12.874%	6	1,514	-46.702%
2026-04-16	4.3000	4.5000	4.3000	4.3500	+20.833%	96	1,518	-53.563%
2026-04-15	3.4000	3.8000	3.4000	3.6000	+25.874%	29	1,607	-43.889%
2026-04-14	3.2400	3.2500	2.7500	2.8600	+46.667%	83	1,586	-29.371%
2026-04-13	1.2500	2.0500	1.1900	1.9500	+101.031%	130	1,570	+3.590%
2026-04-10	0.9100	1.1500	0.7600	0.9700	-1.020%	184	1,599	+108.247%
2026-04-09	0.9800	1.1900	0.8100	0.9800	-22.222%	92	1,588	+106.122%
2026-04-08	1.0800	1.2900	0.9400	1.2600	+20.000%	237	1,590	+60.317%
2026-04-07	1.1400	1.3100	1.0500	1.0500	-19.231%	67	1,565	+92.381%
2026-04-06	1.5200	1.5200	1.1400	1.3000	-11.565%	67	1,564	+55.385%
2026-04-02	1.4100	1.4700	1.2500	1.4700	+6.522%	21	1,561	+37.415%
2026-04-01	1.3500	1.3800	1.3500	1.3800	-2.817%	14	1,561	+46.377%
2026-03-31	1.2600	1.4200	1.2500	1.4200	+10.938%	6	1,565	+42.254%
2026-03-30	1.2600	1.2800	1.1800	1.2800	-3.030%	179	1,563	+57.813%
2026-03-27	1.3000	1.3200	1.2200	1.3200	-10.811%	9	1,638	+53.030%
2026-03-26	1.3500	1.4800	1.3500	1.4800	+2.778%	3	1,641	+36.486%
2026-03-25	1.6200	1.6200	1.4100	1.4400	-0.690%	7	1,641	+40.278%
2026-03-24	1.6400	1.6400	1.4500	1.4500	-14.201%	321	1,638	+39.310%
2026-03-23	1.8900	1.8900	1.6900	1.6900	-1.170%	74	1,618	+19.527%
2026-03-20	1.6900	1.9000	1.6900	1.7100	-18.571%	20	1,618	+18.129%
2026-03-19	2.1300	2.2300	2.1000	2.1000	+0.962%	16	1,623	-3.810%
2026-03-18	2.0800	2.1000	2.0100	2.0800	-2.347%	17	1,623	-2.885%
2026-03-17	3.3500	3.3500	2.1300	2.1300	-19.623%	10	1,619	-5.164%
2026-03-16	2.6500	2.6500	2.6500	2.6500	-7.018%	3	1,617	-23.774%
2026-03-13	2.8500	2.8500	2.8500	2.8500	-20.833%	1	1,617	-29.123%
2026-03-11	4.2200	4.3000	3.5100	3.6000	+20.000%	26	1,617	-43.889%
2026-03-10	3.2500	3.2500	3.0000	3.0000	-12.281%	163	1,614	-32.667%
2026-03-09	3.4200	3.4200	3.4200	3.4200	-16.585%	1	1,608	-40.936%
2026-03-05	4.1000	4.1000	4.1000	4.1000	+11.111%	1	1,608	-50.732%
2026-03-04	3.5300	3.6900	3.5300	3.6900	+8.529%	2	1,609	-45.257%
2026-03-02	3.3000	3.4000	3.3000	3.4000	+8.626%	2	1,609	-40.588%
2026-02-27	3.1300	3.1300	3.1300	3.1300	-13.056%	1	1,609	-35.463%
2026-02-25	3.6000	3.6000	3.6000	3.6000	+28.571%	2	1,609	-43.889%
2026-02-24	2.8000	2.8000	2.8000	2.8000	+1.818%	1	1,609	-27.857%
2026-02-23	2.8800	3.0000	2.6800	2.7500	-23.611%	8	1,609	-26.545%
2026-02-20	3.5000	3.6000	3.5000	3.6000	-14.489%	7	1,607	-43.889%
2026-02-19	4.2100	4.2100	4.2100	4.2100	+9.922%	3	1,607	-52.019%
2026-02-18	3.8500	3.8500	3.8300	3.8300	-23.400%	2	1,607	-47.258%
2026-02-13	5.0000	5.0000	5.0000	5.0000	+3.093%	1	1,608	-59.600%
2026-02-10	4.9500	4.9500	4.8500	4.8500	+8.989%	3	1,608	-58.351%
2026-02-09	4.0000	4.6000	4.0000	4.4500	+48.829%	5	1,609	-54.607%
2026-02-06	2.9900	2.9900	2.9900	2.9900	+3.103%	1	1,611	-32.441%
2026-02-05	3.2500	3.2500	2.7500	2.9000	-10.769%	25	1,611	-30.345%
2026-02-04	3.9600	3.9600	3.2500	3.2500	-17.722%	39	1,607	-37.846%
2026-02-03	4.2000	4.2000	3.9500	3.9500	-20.202%	5	1,618	-48.861%
2026-02-02	5.4000	5.4000	4.9500	4.9500	-5.172%	15	1,616	-59.192%
2026-01-30	5.5000	5.5200	5.2200	5.2200	-1.509%	7	1,619	-61.303%
2026-01-29	5.4800	5.6200	5.3000	5.3000	-17.188%	7	1,620	-61.887%
2026-01-28	6.4000	6.4000	6.4000	6.4000	+0.787%	2	1,618	-68.438%
2026-01-27	6.3500	6.3500	6.3500	6.3500	+2.419%	1	1,618	-68.189%
2026-01-22	6.2000	6.2000	6.2000	6.2000	0.000%	2	1,618	-67.419%
2026-01-21	6.9100	6.9100	6.0500	6.2000	-16.216%	26	1,618	-67.419%
2026-01-20	7.5500	7.5500	7.3000	7.4000	-20.856%	10	1,614	-72.703%
2026-01-16	8.6800	9.3500	8.6800	9.3500	-4.592%	14	1,612	-78.396%
2026-01-14	10.2000	10.2000	9.8000	9.8000	-12.656%	5	1,612	-79.388%
2026-01-13	11.2500	11.3500	11.0000	11.2200	-6.500%	9	1,609	-81.996%
2026-01-12	10.2000	12.0000	10.2000	12.0000	+14.177%	17	1,605	-83.167%
2026-01-09	8.4500	10.5100	8.4500	10.5100	+28.171%	19	1,599	-80.780%
2026-01-08	8.2000	8.2000	8.2000	8.2000	-12.299%	1	1,595	-75.366%
2026-01-07	9.3500	9.3500	9.3500	9.3500	+3.889%	2	1,594	-78.396%
2026-01-06	9.3000	9.3000	9.0000	9.0000	-3.226%	4	1,592	-77.556%
2026-01-05	10.7000	10.7000	9.3000	9.3000	-3.125%	31	1,589	-78.280%
2025-12-31	9.6400	9.7000	9.6000	9.6000	-6.796%	15	1,588	-78.958%
2025-12-30	10.3000	10.3000	10.3000	10.3000	+3.000%	1	1,588	-80.388%
2025-12-29	10.0000	10.0000	10.0000	10.0000	-4.762%	1	1,587	-79.800%
2025-12-26	10.5000	10.5000	10.5000	10.5000	+2.041%	1	1,587	-80.762%
2025-12-24	10.2500	10.2900	10.2500	10.2900	+4.467%	2	1,586	-80.369%
2025-12-23	10.1000	10.1000	9.6000	9.8500	-9.633%	40	1,586	-79.492%
2025-12-22	12.2500	12.2500	10.6500	10.9000	+6.758%	9	1,567	-81.468%
2025-12-19	10.1500	10.2100	9.7500	10.2100	+25.276%	10	1,566	-80.215%
2025-12-18	8.2000	8.2000	8.1500	8.1500	+7.947%	2	1,564	-75.215%
2025-12-17	7.6900	7.8500	7.5500	7.5500	-18.817%	20	1,564	-73.245%
2025-12-16	8.9500	9.3000	8.9500	9.3000	+8.140%	2	1,576	-78.280%
2025-12-15	8.9400	9.2400	8.6000	8.6000	-15.604%	22	1,576	-76.512%
2025-12-12	11.4000	11.4000	9.7500	10.1900	-16.063%	404	1,575	-80.177%
2025-12-11	9.6200	12.1400	9.6200	12.1400	-38.376%	94	1,669	-83.361%
2025-12-10	19.0000	19.7000	18.2300	19.7000	+3.684%	6	1,593	-89.746%
2025-12-09	19.1800	19.1800	19.0000	19.0000	-0.262%	2	1,591	-89.368%
2025-12-08	19.8500	20.5500	18.2200	19.0500	+5.951%	567	1,590	-89.396%
2025-12-05	17.9000	17.9800	17.9000	17.9800	+9.301%	12	1,034	-88.765%
2025-12-04	16.4500	16.4500	16.4500	16.4500	+14.634%	1	1,032	-87.720%
2025-12-03	14.3000	14.3500	14.3000	14.3500	+6.296%	10	1,032	-85.923%
2025-12-02	13.4000	13.5000	13.4000	13.5000	+2.273%	3	1,031	-85.037%
2025-12-01	12.9900	13.2000	12.9900	13.2000	-1.124%	2	1,031	-84.697%
2025-11-28	13.6500	13.6500	13.3500	13.3500	-10.101%	4	1,031	-84.869%
2025-11-26	14.6000	14.8500	14.0500	14.8500	+23.032%	11	1,027	-86.397%
2025-11-25	10.6500	12.0700	10.6500	12.0700	-5.703%	315	1,027	-83.264%
2025-11-24	13.4200	13.4200	12.8000	12.8000	-6.909%	16	811	-84.219%
2025-11-21	15.5500	15.5500	13.7500	13.7500	-38.479%	7	811	-85.309%
2025-11-20	23.6500	23.6500	22.2000	22.3500	0.000%	5	811	-90.962%
2025-11-19	22.2000	22.3500	21.6000	22.3500	+11.638%	18	811	-90.962%
2025-11-18	18.9000	20.4500	18.9000	20.0200	+4.543%	180	811	-89.910%
2025-11-17	19.1500	19.1500	19.1500	19.1500	-5.804%	4	726	-89.452%
2025-11-14	17.5000	20.3300	17.5000	20.3300	+13.957%	7	722	-90.064%
2025-11-13	19.9400	20.3800	17.8400	17.8400	-17.977%	20	721	-88.677%
2025-11-12	24.0000	24.0000	21.7000	21.7500	-15.205%	7	721	-90.713%
2025-11-10	28.4500	28.4500	25.6000	25.6500	+8.917%	7	721	-92.125%
2025-11-07	24.6700	24.6700	23.0000	23.5500	-13.483%	22	720	-91.423%
2025-11-06	26.6500	27.2200	26.6500	27.2200	-11.336%	2	719	-92.579%
2025-11-05	30.5400	30.7000	30.5400	30.7000	+4.814%	2	721	-93.420%
2025-11-04	32.0000	32.4000	29.2900	29.2900	-14.507%	8	722	-93.103%
2025-11-03	34.1700	34.2600	34.1700	34.2600	-6.265%	10	718	-94.104%
2025-10-31	36.2500	37.0000	36.1200	36.5500	+0.440%	458	718	-94.473%
2025-10-30	37.7000	37.7000	35.1500	36.3900	-13.665%	195	455	-94.449%
2025-10-29	41.0000	42.1500	41.0000	42.1500	-8.409%	7	494	-95.208%
2025-10-28	45.7400	46.0200	45.7400	46.0200	+2.153%	2	498	-95.611%
2025-10-23	44.9500	45.0500	44.9500	45.0500	+6.000%	2	497	-95.516%
2025-10-21	42.5000	42.5000	42.5000	42.5000	-1.848%	1	497	-95.247%
2025-10-20	43.4300	43.4400	43.3000	43.3000	-17.524%	5	497	-95.335%
2025-10-17	56.3000	56.3000	52.3300	52.5000	-18.981%	12	498	-96.152%
2025-10-16	62.6800	64.8000	62.6800	64.8000	+3.103%	6	497	-96.883%
2025-10-13	57.8000	62.8500	57.8000	62.8500	+16.713%	79	498	-96.786%
2025-10-09	53.8500	53.8500	53.8500	53.8500	+18.404%	6	522	-96.249%
2025-10-08	45.4500	45.4800	45.4500	45.4800	-5.052%	50	522	-95.558%
2025-10-07	47.9000	47.9000	47.9000	47.9000	-4.582%	2	522	-95.783%
2025-10-06	50.2000	50.2000	50.2000	50.2000	+0.803%	2	520	-95.976%
2025-10-03	49.0000	50.2000	49.0000	49.8000	+4.622%	18	520	-95.944%
2025-10-02	47.6000	47.6000	47.6000	47.6000	-0.813%	1	516	-95.756%
2025-10-01	47.9900	47.9900	47.9900	47.9900	+16.481%	2	516	-95.791%
2025-09-30	41.2000	41.2000	41.2000	41.2000	-7.312%	1	514	-95.097%
2025-09-29	44.5300	44.8200	44.4500	44.4500	-3.053%	6	515	-95.456%
2025-09-26	48.1500	48.1500	45.8500	45.8500	-7.374%	10	512	-95.594%
2025-09-25	52.9800	52.9800	49.5000	49.5000	-15.601%	7	510	-95.919%
2025-09-24	58.1000	58.6500	55.0000	58.6500	-4.479%	32	510	-96.556%
2025-09-23	63.9000	63.9000	61.1000	61.4000	-10.365%	32	487	-96.710%
2025-09-22	57.8800	68.5000	57.8800	68.5000	+24.932%	16	470	-97.051%
2025-09-19	52.9000	54.8300	52.9000	54.8300	+7.827%	3	471	-96.316%
2025-09-18	52.3000	52.7100	50.8500	50.8500	-2.117%	24	468	-96.028%
2025-09-17	51.9500	51.9500	51.9500	51.9500	-1.703%	1	491	-96.112%
2025-09-16	54.9000	54.9000	52.8500	52.8500	+5.426%	28	490	-96.178%
2025-09-15	52.3000	52.3000	50.1300	50.1300	+9.814%	2	512	-95.970%
2025-09-12	47.0000	47.6000	45.0200	45.6500	-16.069%	65	512	-95.575%
2025-09-11	65.3000	65.3000	51.5100	54.3900	-19.014%	105	506	-96.286%
2025-09-10	58.0500	76.8800	58.0500	67.1600	+247.979%	450	439	-96.992%
2025-09-09	18.9000	19.3000	18.8500	19.3000	+31.293%	3	214	-89.534%
2025-09-05	15.0000	15.0000	14.7000	14.7000	+5.000%	2	214	-86.259%
2025-09-03	14.3000	14.3000	13.4600	14.0000	-4.110%	166	217	-85.571%
2025-09-02	14.5500	15.5100	14.2500	14.6000	-25.128%	139	127	-86.164%
2025-08-28	19.3500	19.5000	19.3500	19.5000	+8.939%	4	40	-89.641%
2025-08-26	17.9000	17.9000	17.9000	17.9000	-5.040%	1	36	-88.715%
2025-08-25	18.7500	18.8500	18.7500	18.8500	+3.628%	5	35	-89.284%
2025-08-21	18.2000	19.2800	18.0300	18.1900	-25.451%	63	35	-88.895%
2025-08-04	24.4000	24.4000	24.4000	24.4000	0.000%	1	1	-91.721%