Dark

ORCL20270115C350
ORCL Jan 15 2027 350.00 Call (ORCL270115C00350000)
option OPRA

EOD

Jul 1, 2026

1.80-10.000%(-0.20)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.9800	1.9800	1.8000	1.8000	-10.000%	19	3,016	0.000%
2026-06-30	1.8700	2.0700	1.8700	2.0000	+5.263%	20	3,007	-10.000%
2026-06-29	2.1600	2.2700	1.8000	1.9000	-5.000%	69	2,998	-5.263%
2026-06-26	2.0400	2.1100	1.9100	2.0000	-9.091%	103	2,976	-10.000%
2026-06-25	2.2000	2.2900	2.0500	2.2000	-8.333%	206	2,989	-18.182%
2026-06-24	3.0000	3.0000	2.3100	2.4000	-23.567%	96	3,027	-25.000%
2026-06-23	3.9000	4.0000	3.0900	3.1400	-19.487%	76	3,056	-42.675%
2026-06-22	5.0800	5.0800	3.9000	3.9000	-27.103%	77	3,041	-53.846%
2026-06-18	5.0000	5.5000	4.4500	5.3500	+2.099%	121	3,082	-66.355%
2026-06-17	6.2200	6.2200	5.1700	5.2400	-16.160%	24	3,082	-65.649%
2026-06-16	6.1000	7.0000	6.0500	6.2500	-8.088%	140	3,082	-71.200%
2026-06-15	6.5300	7.4200	6.2500	6.8000	+17.241%	65	2,930	-73.529%
2026-06-12	5.9500	6.2000	5.4500	5.8000	-1.528%	278	2,930	-68.966%
2026-06-11	7.2500	7.2500	5.0000	5.8900	-45.005%	294	2,930	-69.440%
2026-06-10	10.5000	13.0000	10.5000	10.7100	-5.221%	224	2,849	-83.193%
2026-06-09	13.7000	15.0500	10.0900	11.3000	-13.277%	77	2,875	-84.071%
2026-06-08	14.4000	14.5000	12.8000	13.0300	-0.913%	189	2,870	-86.186%
2026-06-05	17.0000	17.0000	12.7700	13.1500	-36.165%	130	2,943	-86.312%
2026-06-04	18.1000	21.5500	18.0000	20.6000	+6.736%	255	2,911	-91.262%
2026-06-03	21.3000	21.3000	18.2000	19.3000	-21.957%	116	2,915	-90.674%
2026-06-02	24.5000	26.8000	23.2500	24.7300	-12.491%	613	2,869	-92.721%
2026-06-01	19.8700	29.2500	18.3900	28.2600	+57.000%	802	2,654	-93.631%
2026-05-29	12.8700	18.0000	12.8500	18.0000	+71.429%	648	2,868	-90.000%
2026-05-28	7.4000	10.7200	7.4000	10.5000	+47.265%	275	2,953	-82.857%
2026-05-27	7.6500	7.6500	6.9900	7.1300	-10.652%	32	2,963	-74.755%
2026-05-26	8.0900	8.1700	7.6500	7.9800	-1.724%	126	2,948	-77.444%
2026-05-22	8.0000	8.4800	7.8000	8.1200	+4.103%	142	2,885	-77.833%
2026-05-21	7.5000	7.9000	7.2000	7.8000	+13.208%	31	2,868	-76.923%
2026-05-20	6.3800	6.8900	6.3300	6.8900	+9.365%	134	2,868	-73.875%
2026-05-19	6.7900	6.7900	6.0000	6.3000	-2.326%	51	2,751	-71.429%
2026-05-18	7.3000	7.3000	6.4500	6.4500	-19.975%	89	2,751	-72.093%
2026-05-15	7.7100	8.6000	7.5500	8.0600	-10.444%	73	2,751	-77.667%
2026-05-14	7.8000	9.5000	7.8000	9.0000	+22.283%	94	2,690	-80.000%
2026-05-13	6.8500	7.4100	6.8500	7.3600	+14.109%	206	2,540	-75.543%
2026-05-12	6.5700	6.5700	5.9000	6.4500	-17.308%	19	2,540	-72.093%
2026-05-11	8.0500	8.3000	7.8000	7.8000	-9.827%	169	2,540	-76.923%
2026-05-08	8.4000	8.8500	8.4000	8.6500	+0.581%	89	2,471	-79.191%
2026-05-07	9.1000	9.1000	8.1100	8.6000	+9.694%	43	2,460	-79.070%
2026-05-06	5.7000	7.8400	4.9500	7.8400	+35.172%	47	2,465	-77.041%
2026-05-05	5.0000	5.8000	5.0000	5.8000	+12.621%	137	2,471	-68.966%
2026-05-04	4.2500	5.2500	4.2500	5.1500	+30.711%	26	2,391	-65.049%
2026-05-01	3.1800	4.1100	2.8500	3.9400	+41.219%	57	2,404	-54.315%
2026-04-30	2.6700	3.1500	2.5200	2.7900	-4.124%	34	2,404	-35.484%
2026-04-29	2.6900	2.9300	2.6900	2.9100	-3.000%	56	2,404	-38.144%
2026-04-28	3.1500	3.2000	3.0000	3.0000	-18.256%	46	2,451	-40.000%
2026-04-27	3.4200	3.6700	3.3900	3.6700	-1.609%	15	2,415	-50.954%
2026-04-24	3.9000	4.0500	3.4400	3.7300	-1.323%	49	2,418	-51.743%
2026-04-23	4.1600	4.2000	3.7100	3.7800	-25.149%	9	2,447	-52.381%
2026-04-22	4.5500	5.0500	4.5300	5.0500	+10.989%	51	2,442	-64.356%
2026-04-21	4.3500	4.6000	4.3500	4.5500	+40.000%	39	2,440	-60.440%
2026-04-20	3.5500	3.8100	3.2500	3.2500	-2.985%	313	2,440	-44.615%
2026-04-17	4.2300	4.2300	3.3500	3.3500	-14.103%	38	2,642	-46.269%
2026-04-16	3.4000	4.1000	3.3500	3.9000	+21.875%	227	2,639	-53.846%
2026-04-15	3.0000	3.4000	2.9400	3.2000	+26.984%	222	2,596	-43.750%
2026-04-14	2.5000	2.9000	2.3500	2.5200	+50.898%	106	2,518	-28.571%
2026-04-13	1.0800	1.7400	1.0800	1.6700	+108.750%	12	2,500	+7.784%
2026-04-10	0.7800	0.9300	0.7600	0.8000	+3.896%	23	2,501	+125.000%
2026-04-09	0.8800	0.9200	0.7700	0.7700	-18.947%	26	2,488	+133.766%
2026-04-08	1.2000	1.2000	0.9500	0.9500	-6.863%	5	2,473	+89.474%
2026-04-07	0.9200	1.0700	0.9200	1.0200	-18.400%	3	2,470	+76.471%
2026-04-06	1.2500	1.2500	1.2200	1.2500	-14.966%	17	2,469	+44.000%
2026-04-02	1.0000	1.4700	1.0000	1.4700	+33.636%	23	2,459	+22.449%
2026-04-01	1.2500	1.2500	1.1000	1.1000	-12.000%	2	2,459	+63.636%
2026-03-31	1.1700	1.2500	1.0900	1.2500	+14.679%	10	2,460	+44.000%
2026-03-30	1.0500	1.0900	1.0500	1.0900	-9.167%	43	2,459	+65.138%
2026-03-27	1.1000	1.2000	1.1000	1.2000	-4.000%	7	2,491	+50.000%
2026-03-25	1.4800	1.4800	1.2500	1.2500	-6.015%	9	2,492	+44.000%
2026-03-24	1.3500	1.3600	1.3000	1.3300	-9.524%	22	2,493	+35.338%
2026-03-23	1.7700	1.7700	1.4700	1.4700	-2.000%	51	2,483	+22.449%
2026-03-20	1.4500	1.9000	1.1900	1.5000	-0.662%	33	2,441	+20.000%
2026-03-19	1.6900	1.6900	1.5100	1.5100	-15.642%	2	2,455	+19.205%
2026-03-18	1.8100	1.8300	1.7500	1.7900	-13.107%	6	2,453	+0.559%
2026-03-17	2.2000	2.2000	2.0600	2.0600	-6.364%	19	2,453	-12.621%
2026-03-16	2.5100	2.5100	2.1000	2.2000	-7.173%	29	2,456	-18.182%
2026-03-13	2.3600	2.5000	2.3600	2.3700	-12.868%	24	2,465	-24.051%
2026-03-12	2.9700	2.9700	2.7200	2.7200	-2.857%	3	2,481	-33.824%
2026-03-11	3.7000	3.9000	2.8000	2.8000	+0.719%	131	2,480	-35.714%
2026-03-10	2.9700	4.2500	2.5500	2.7800	-0.714%	105	2,473	-35.252%
2026-03-09	3.0000	3.1300	2.8000	2.8000	-22.865%	135	2,470	-35.714%
2026-03-06	3.4600	3.8400	3.4600	3.6300	+5.217%	131	2,424	-50.413%
2026-03-05	3.5700	3.6000	3.3300	3.4500	+1.471%	34	2,300	-47.826%
2026-03-04	3.1100	3.4500	3.1100	3.4000	+4.615%	22	2,297	-47.059%
2026-03-03	2.8800	3.2500	2.8800	3.2500	+4.502%	19	2,295	-44.615%
2026-03-02	2.8900	3.1900	2.7500	3.1100	+8.741%	76	2,294	-42.122%
2026-02-27	2.9700	2.9700	2.6500	2.8600	-7.742%	14	2,282	-37.063%
2026-02-26	3.1000	3.3000	2.9600	3.1000	-4.615%	87	2,275	-41.935%
2026-02-25	3.1500	3.4500	3.0500	3.2500	+15.248%	36	2,185	-44.615%
2026-02-24	2.8200	2.8800	2.7900	2.8200	+12.800%	71	2,185	-36.170%
2026-02-23	2.6700	2.6700	2.4200	2.5000	-17.219%	40	2,175	-28.000%
2026-02-20	3.3000	3.3000	2.9900	3.0200	-17.260%	211	2,169	-40.397%
2026-02-19	3.7500	3.8600	3.6500	3.6500	+4.286%	11	2,175	-50.685%
2026-02-18	3.4200	3.5000	3.4100	3.5000	-4.110%	3	2,175	-48.571%
2026-02-17	3.4600	3.6500	3.4600	3.6500	-13.302%	5	2,174	-50.685%
2026-02-13	4.2100	4.2100	4.2100	4.2100	+7.398%	1	2,177	-57.245%
2026-02-12	4.0500	4.0500	3.9000	3.9200	-4.390%	12	2,177	-54.082%
2026-02-11	4.0500	4.1800	3.9000	4.1000	-8.686%	12	2,178	-56.098%
2026-02-10	4.3500	4.9100	4.2500	4.4900	+8.717%	20	2,178	-59.911%
2026-02-09	3.0000	4.2500	2.7000	4.1300	+58.846%	74	2,174	-56.416%
2026-02-06	2.6900	2.6900	2.4500	2.6000	+8.787%	98	2,180	-30.769%
2026-02-05	2.9800	2.9800	2.3600	2.3900	-21.382%	47	2,180	-24.686%
2026-02-04	3.5400	3.5400	2.9300	3.0400	-15.556%	126	2,152	-40.789%
2026-02-03	3.8800	4.1700	3.6000	3.6000	-20.000%	82	2,116	-50.000%
2026-02-02	5.0000	5.0000	4.4000	4.5000	-3.846%	82	2,084	-60.000%
2026-01-30	5.0200	5.1700	4.6800	4.6800	-8.055%	26	2,024	-61.538%
2026-01-29	5.0500	5.4000	4.7500	5.0900	-12.241%	137	2,022	-64.637%
2026-01-28	6.2000	6.5000	5.6900	5.8000	-0.855%	68	1,991	-68.966%
2026-01-27	6.0100	6.1000	5.7200	5.8500	-11.631%	49	1,996	-69.231%
2026-01-26	6.4100	7.1500	6.2500	6.6200	+7.642%	277	1,960	-72.810%
2026-01-23	5.7000	6.3500	5.7000	6.1500	-4.056%	6	1,930	-70.732%
2026-01-22	6.3000	6.5000	6.1200	6.4100	+15.704%	23	1,925	-71.919%
2026-01-21	5.5000	6.1400	5.5000	5.5400	-17.682%	34	1,925	-67.509%
2026-01-20	7.5500	7.5500	6.7300	6.7300	-18.424%	57	1,909	-73.254%
2026-01-16	8.1300	8.2500	7.9800	8.2500	-2.367%	9	1,861	-78.182%
2026-01-15	8.8200	8.8200	8.4200	8.4500	-2.874%	26	1,861	-78.698%
2026-01-14	9.5000	9.5000	8.6500	8.7000	-15.370%	13	1,852	-79.310%
2026-01-13	11.1500	11.1500	10.0500	10.2800	-7.387%	7	1,852	-82.490%
2026-01-12	9.2500	11.1700	9.0400	11.1000	+16.352%	53	1,856	-83.784%
2026-01-09	8.6500	9.5500	8.6500	9.5400	+27.031%	16	1,890	-81.132%
2026-01-08	7.7500	7.8000	7.3000	7.5100	-11.019%	103	1,880	-76.032%
2026-01-07	8.0000	8.4400	8.0000	8.4400	+0.476%	87	1,816	-78.673%
2026-01-06	8.5000	8.6000	8.4000	8.4000	0.000%	3	1,846	-78.571%
2026-01-05	9.5500	10.0000	8.4000	8.4000	-7.692%	62	1,843	-78.571%
2026-01-02	8.8000	9.1500	8.8000	9.1000	+1.790%	32	1,842	-80.220%
2025-12-31	9.0000	9.0400	8.8000	8.9400	-3.664%	39	1,819	-79.866%
2025-12-30	9.3000	9.3000	9.2800	9.2800	+0.542%	9	1,819	-80.603%
2025-12-29	9.1000	9.2300	8.9000	9.2300	-4.054%	24	1,818	-80.498%
2025-12-26	9.8000	9.8000	9.5000	9.6200	+1.263%	55	1,797	-81.289%
2025-12-24	9.5000	9.5000	9.5000	9.5000	+2.151%	1	1,748	-81.053%
2025-12-23	9.6300	9.6300	8.9500	9.3000	-7.000%	8	1,748	-80.645%
2025-12-22	10.0800	10.0800	9.4400	10.0000	+9.769%	37	1,747	-82.000%
2025-12-19	9.4000	9.5000	9.0100	9.1100	+24.795%	25	1,752	-80.241%
2025-12-18	7.5300	7.5300	7.2500	7.3000	+6.569%	73	1,755	-75.342%
2025-12-17	7.9000	7.9500	6.8500	6.8500	-19.412%	67	1,810	-73.723%
2025-12-16	8.3000	8.7500	8.3000	8.5000	+4.938%	45	1,784	-78.824%
2025-12-15	8.7300	8.7300	7.8500	8.1000	-14.737%	157	1,791	-77.778%
2025-12-12	10.4500	10.6500	8.8500	9.5000	-14.182%	153	1,890	-81.053%
2025-12-11	10.0000	11.5100	8.4000	11.0700	-37.599%	200	1,809	-83.740%
2025-12-10	17.3500	17.9200	16.8900	17.7400	-0.337%	68	1,712	-89.853%
2025-12-09	17.5000	17.8000	17.2000	17.8000	+2.890%	59	1,684	-89.888%
2025-12-08	17.5000	17.9000	17.3000	17.3000	+7.187%	14	1,692	-89.595%
2025-12-05	16.2000	16.5500	15.5000	16.1400	+4.737%	20	1,680	-88.848%
2025-12-04	13.5400	15.4100	13.5400	15.4100	+14.148%	6	1,672	-88.319%
2025-12-03	12.9500	13.9000	12.9500	13.5000	+21.622%	7	1,670	-86.667%
2025-12-02	13.8000	14.0500	11.1000	11.1000	-8.642%	175	1,668	-83.784%
2025-12-01	11.8900	12.5200	11.8900	12.1500	0.000%	12	1,643	-85.185%
2025-11-28	12.0500	12.3500	12.0500	12.1500	-10.000%	5	1,637	-85.185%
2025-11-26	13.8200	13.8300	12.9000	13.5000	+26.168%	28	1,640	-86.667%
2025-11-25	10.0000	11.0500	9.2000	10.7000	-8.936%	19	1,640	-83.178%
2025-11-24	12.5600	12.7000	11.6200	11.7500	-6.000%	79	1,640	-84.681%
2025-11-21	13.8000	14.3500	12.0000	12.5000	-22.840%	54	1,670	-85.600%
2025-11-20	21.7800	21.7800	16.2000	16.2000	-21.359%	71	1,668	-88.889%
2025-11-19	20.0400	20.6000	20.0400	20.6000	+10.160%	25	1,672	-91.262%
2025-11-18	17.3000	18.7900	17.2000	18.7000	+8.092%	60	1,696	-90.374%
2025-11-17	18.9500	18.9500	17.3000	17.3000	-11.282%	335	1,691	-89.595%
2025-11-14	17.6000	20.3000	17.4300	19.5000	+12.263%	512	1,891	-90.769%
2025-11-13	18.1500	18.8400	16.8000	17.3700	-11.513%	102	1,726	-89.637%
2025-11-12	21.0000	21.0000	19.6300	19.6300	-13.524%	88	1,723	-90.830%
2025-11-11	23.1500	23.3000	21.3000	22.7000	-6.121%	133	1,797	-92.070%
2025-11-10	26.2000	26.2000	23.6500	24.1800	+4.045%	207	1,910	-92.556%
2025-11-07	23.0000	23.3000	21.8000	23.2400	-11.467%	192	1,825	-92.255%
2025-11-06	26.4500	26.4500	24.5500	26.2500	-9.483%	40	1,796	-93.143%
2025-11-05	28.7200	29.1300	28.1000	29.0000	+6.227%	24	1,781	-93.793%
2025-11-04	28.5000	30.4100	27.0000	27.3000	-12.219%	42	1,779	-93.407%
2025-11-03	35.0500	35.0500	31.1000	31.1000	-8.529%	65	1,770	-94.212%
2025-10-31	32.7500	35.5000	32.7500	34.0000	+3.817%	27	1,770	-94.706%
2025-10-30	36.8900	36.8900	32.6800	32.7500	-18.634%	45	1,772	-94.504%
2025-10-29	41.0000	41.0000	38.9500	40.2500	-5.738%	167	1,776	-95.528%
2025-10-28	42.4000	43.9500	42.4000	42.7000	+2.031%	23	1,665	-95.785%
2025-10-27	42.5000	42.7000	41.7800	41.8500	-4.452%	58	1,687	-95.699%
2025-10-24	44.2500	44.5000	43.0000	43.8000	+5.213%	41	1,687	-95.890%
2025-10-23	38.3400	42.0000	38.3400	41.6300	+9.265%	29	1,704	-95.676%
2025-10-22	39.3000	40.4500	37.0000	38.1000	-5.529%	14	1,717	-95.276%
2025-10-21	41.2000	42.1400	39.7600	40.3300	-1.706%	21	1,714	-95.537%
2025-10-20	45.8000	45.8000	40.4700	41.0300	-16.265%	1,273	1,709	-95.613%
2025-10-17	53.0000	53.8000	48.6000	49.0000	-20.840%	83	895	-96.327%
2025-10-16	55.9500	66.3300	55.9500	61.9000	+12.545%	31	863	-97.092%
2025-10-15	56.9000	56.9000	53.8500	55.0000	+0.825%	17	862	-96.727%
2025-10-14	54.5500	55.0000	50.0000	54.5500	-8.150%	28	860	-96.700%
2025-10-13	53.4000	60.0000	53.4000	59.3900	+19.786%	87	856	-96.969%
2025-10-10	54.0000	55.0000	48.8000	49.5800	-0.462%	44	882	-96.370%
2025-10-09	50.3500	51.7900	48.9300	49.8100	+11.357%	73	890	-96.386%
2025-10-08	43.6500	44.7300	42.8000	44.7300	+5.247%	22	882	-95.976%
2025-10-07	45.5500	45.5500	36.7000	42.5000	-9.613%	34	875	-95.765%
2025-10-06	46.5000	47.2500	46.0000	47.0200	+8.667%	7	870	-96.172%
2025-10-03	45.5000	46.2800	42.5400	43.2700	-2.655%	8	867	-95.840%
2025-10-02	45.0500	45.0500	43.6000	44.4500	+0.680%	6	864	-95.951%
2025-10-01	41.0000	44.4000	41.0000	44.1500	+12.484%	10	858	-95.923%
2025-09-30	40.5100	40.5100	38.7800	39.2500	-6.190%	83	853	-95.414%
2025-09-29	43.2900	43.2900	41.0000	41.8400	-2.698%	16	859	-95.698%
2025-09-26	46.0000	46.0000	42.7500	43.0000	-7.027%	15	859	-95.814%
2025-09-25	49.9600	50.5000	46.2500	46.2500	-17.851%	33	852	-96.108%
2025-09-24	53.6000	56.3000	52.5000	56.3000	-4.463%	21	830	-96.803%
2025-09-23	62.7600	63.6500	58.0500	58.9300	-13.338%	15	826	-96.946%
2025-09-22	52.7000	68.0000	52.4500	68.0000	+30.019%	135	823	-97.353%
2025-09-19	48.0000	52.3000	48.0000	52.3000	+10.221%	29	834	-96.558%
2025-09-18	46.0000	49.5000	46.0000	47.4500	-5.666%	15	823	-96.207%
2025-09-17	52.6000	52.7000	47.2400	50.3000	-4.117%	13	811	-96.421%
2025-09-16	52.5000	52.7500	49.3500	52.4600	+15.678%	39	805	-96.569%
2025-09-15	47.5000	48.4500	45.0000	45.3500	+9.067%	38	791	-96.031%
2025-09-12	48.4700	48.4700	40.9100	41.5800	-17.712%	45	787	-95.671%
2025-09-11	59.0000	59.0000	48.3800	50.5300	-16.837%	105	777	-96.438%
2025-09-10	56.4200	72.8000	53.0000	60.7600	+258.466%	227	700	-97.038%
2025-09-09	16.9500	16.9500	16.9500	16.9500	+0.296%	1	580	-89.381%
2025-09-08	16.3000	16.9000	16.2300	16.9000	+20.714%	5	579	-89.349%
2025-09-05	14.0000	14.0000	14.0000	14.0000	+14.848%	1	580	-87.143%
2025-09-04	12.1900	12.1900	12.1900	12.1900	-10.037%	1	580	-85.234%
2025-08-29	14.0000	14.0000	13.3000	13.5500	-13.968%	538	108	-86.716%
2025-08-20	15.7500	15.7500	15.7500	15.7500	-6.528%	1	108	-88.571%
2025-08-19	17.3500	17.3500	16.8500	16.8500	-17.604%	2	107	-89.318%
2025-08-14	20.9100	20.9100	20.4400	20.4500	+1.741%	30	107	-91.198%
2025-08-13	20.1000	20.1000	20.1000	20.1000	-10.706%	1	77	-91.045%
2025-08-11	22.2800	22.5100	22.2800	22.5100	+3.972%	8	76	-92.004%
2025-08-08	21.6500	21.6500	21.6500	21.6500	+0.745%	1	74	-91.686%
2025-08-07	21.4900	21.4900	21.4900	21.4900	-3.198%	5	73	-91.624%
2025-08-04	21.8500	22.2000	21.8500	22.2000	+9.091%	28	68	-91.892%
2025-08-01	20.3500	20.3500	20.3500	20.3500	-20.071%	1	42	-91.155%
2025-07-31	23.8500	25.4600	23.8500	25.4600	+20.950%	7	42	-92.930%
2025-07-29	21.0500	21.0500	21.0500	21.0500	+2.383%	5	40	-91.449%
2025-07-21	20.5600	20.5600	20.5600	20.5600	+0.735%	1	40	-91.245%
2025-07-17	21.9600	21.9600	20.4100	20.4100	+45.786%	7	39	-91.181%
2025-07-14	14.0500	14.0500	14.0000	14.0000	-17.792%	2	32	-87.143%
2025-07-10	18.5000	18.5000	17.0300	17.0300	-11.578%	3	32	-89.430%
2025-07-08	18.1600	19.2600	18.1600	19.2600	+17.582%	21	31	-90.654%
2025-07-07	16.3800	16.3800	16.3800	16.3800	0.000%	10	10	-89.011%