Dark

ORCL20270115C360
ORCL Jan 15 2027 360.00 Call (ORCL270115C00360000)
option OPRA

EOD

Jul 1, 2026

1.47-20.541%(-0.38)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.7800	1.7800	1.4700	1.4700	-20.541%	2	1,181	0.000%
2026-06-30	1.8900	1.8900	1.8500	1.8500	+3.352%	8	1,179	-20.541%
2026-06-29	1.7000	1.7900	1.6700	1.7900	-13.527%	10	1,171	-17.877%
2026-06-25	2.0300	2.0700	1.9800	2.0700	-3.271%	13	1,161	-28.986%
2026-06-24	2.7000	2.7000	2.1400	2.1400	-24.912%	3	1,161	-31.308%
2026-06-23	3.2500	3.2500	2.8500	2.8500	-24.000%	9	1,162	-48.421%
2026-06-22	4.3000	4.3000	3.7500	3.7500	-20.043%	10	1,164	-60.800%
2026-06-18	4.0600	4.8300	4.0600	4.6900	-12.500%	252	1,229	-68.657%
2026-06-17	5.5000	5.5000	5.2200	5.3600	-5.300%	6	1,229	-72.575%
2026-06-16	5.6600	5.6600	5.6600	5.6600	-10.726%	2	1,229	-74.028%
2026-06-15	5.9000	6.8000	5.9000	6.3400	+17.407%	20	1,244	-76.814%
2026-06-12	5.8500	6.0000	4.9500	5.4000	+0.186%	31	1,244	-72.778%
2026-06-11	5.3000	5.5500	4.5000	5.3900	-46.100%	50	1,244	-72.727%
2026-06-10	9.7300	11.2500	9.7300	10.0000	-0.990%	66	1,227	-85.300%
2026-06-09	12.1000	12.1000	9.4000	10.1000	-16.460%	135	1,227	-85.446%
2026-06-08	12.9000	13.4000	11.7800	12.0900	-1.707%	47	1,181	-87.841%
2026-06-05	15.5100	15.5100	11.8400	12.3000	-36.923%	84	1,187	-88.049%
2026-06-04	17.0000	19.5000	17.0000	19.5000	+5.691%	21	1,205	-92.462%
2026-06-03	21.1000	21.1000	17.1000	18.4500	-19.608%	31	1,201	-92.033%
2026-06-02	24.6000	25.3500	21.8500	22.9500	-11.900%	771	1,217	-93.595%
2026-06-01	17.8800	27.6200	17.8800	26.0500	+55.522%	318	1,186	-94.357%
2026-05-29	11.0000	16.7500	11.0000	16.7500	+69.192%	56	1,128	-91.224%
2026-05-28	7.1000	9.9000	7.1000	9.9000	+53.488%	21	1,135	-85.152%
2026-05-27	6.7100	6.7100	6.4500	6.4500	-11.765%	11	1,138	-77.209%
2026-05-26	7.2800	7.3100	7.2500	7.3100	-2.533%	4	1,139	-79.891%
2026-05-22	7.4000	7.5000	7.4000	7.5000	+4.167%	53	1,140	-80.400%
2026-05-21	6.9500	7.2000	6.9500	7.2000	+19.800%	3	1,106	-79.583%
2026-05-20	6.0200	6.0600	6.0100	6.0100	-21.948%	4	1,106	-75.541%
2026-05-15	7.3500	7.7000	7.3500	7.7000	-7.117%	7	1,106	-80.909%
2026-05-14	7.5000	8.8000	7.5000	8.2900	+23.731%	16	1,105	-82.268%
2026-05-13	6.7500	7.0000	6.6000	6.7000	+15.517%	46	1,091	-78.060%
2026-05-12	5.8000	5.8000	5.8000	5.8000	-21.622%	5	1,091	-74.655%
2026-05-11	7.4000	7.4000	7.4000	7.4000	-6.329%	1	1,091	-80.135%
2026-05-08	8.0000	8.1000	7.8000	7.9000	+4.636%	147	1,092	-81.392%
2026-05-07	7.5700	8.0400	7.4400	7.5500	+12.184%	41	1,018	-80.530%
2026-05-06	5.1000	6.9700	5.1000	6.7300	+38.763%	86	1,025	-78.158%
2026-05-05	4.6000	4.9500	4.2500	4.8500	+5.435%	62	1,080	-69.691%
2026-05-04	3.6000	4.7000	3.6000	4.6000	+39.394%	17	1,052	-68.043%
2026-05-01	2.9300	3.7500	2.9300	3.3000	+49.321%	17	1,061	-55.455%
2026-04-30	2.3600	2.3600	2.2100	2.2100	-16.604%	2	1,061	-33.484%
2026-04-29	2.6500	2.6500	2.6500	2.6500	-1.852%	1	1,061	-44.528%
2026-04-28	2.5600	2.7100	2.5600	2.7000	-18.182%	24	1,061	-45.556%
2026-04-27	3.3000	3.3000	3.3000	3.3000	-1.493%	16	1,066	-55.455%
2026-04-24	3.3000	3.3500	3.0000	3.3500	-1.471%	43	1,066	-56.119%
2026-04-23	3.6000	3.6000	3.3000	3.4000	-26.087%	11	1,038	-56.765%
2026-04-22	4.1300	4.6000	4.1300	4.6000	+8.235%	21	1,039	-68.043%
2026-04-21	4.6000	4.6000	3.5100	4.2500	+41.667%	16	1,050	-65.412%
2026-04-20	3.0000	3.0000	3.0000	3.0000	-6.250%	3	1,052	-51.000%
2026-04-17	3.4000	3.4000	2.9500	3.2000	-9.859%	65	1,051	-54.063%
2026-04-16	3.2000	3.5500	3.1000	3.5500	+28.159%	12	1,100	-58.592%
2026-04-15	2.9000	3.0000	2.4300	2.7700	+23.661%	40	1,105	-46.931%
2026-04-14	2.5900	2.5900	2.1900	2.2400	+39.130%	38	1,096	-34.375%
2026-04-13	1.1100	1.6100	1.1100	1.6100	+106.410%	54	1,092	-8.696%
2026-04-10	0.8700	0.9500	0.7800	0.7800	-9.302%	5	1,082	+88.462%
2026-04-08	1.1100	1.1900	0.8400	0.8600	0.000%	7	1,082	+70.930%
2026-04-07	0.9300	0.9300	0.8600	0.8600	-14.000%	5	1,082	+70.930%
2026-04-06	1.0000	1.0000	1.0000	1.0000	-4.762%	6	1,082	+47.000%
2026-04-01	1.0900	1.0900	1.0000	1.0500	-0.943%	16	1,082	+40.000%
2026-03-31	1.0000	1.0600	0.9800	1.0600	+13.978%	18	1,081	+38.679%
2026-03-30	0.9500	1.0000	0.8900	0.9300	-5.102%	25	1,069	+58.065%
2026-03-27	0.9800	0.9800	0.9800	0.9800	-6.667%	2	1,050	+50.000%
2026-03-26	1.0500	1.0500	1.0500	1.0500	-7.895%	3	1,052	+40.000%
2026-03-25	1.1400	1.1400	1.1400	1.1400	-2.564%	3	1,052	+28.947%
2026-03-24	1.2200	1.2200	1.1400	1.1700	-13.333%	43	1,052	+25.641%
2026-03-23	1.3500	1.3500	1.2400	1.3500	+1.504%	4	1,070	+8.889%
2026-03-20	1.3300	1.3300	1.3300	1.3300	-5.000%	1	1,068	+10.526%
2026-03-19	1.4000	1.4000	1.4000	1.4000	-12.500%	1	1,069	+5.000%
2026-03-18	1.6300	1.6300	1.6000	1.6000	-13.514%	20	1,068	-8.125%
2026-03-17	1.7600	1.9400	1.7600	1.8500	-1.596%	32	1,079	-20.541%
2026-03-16	1.9800	2.0600	1.8800	1.8800	-6.468%	58	1,076	-21.809%
2026-03-13	2.0900	2.0900	2.0100	2.0100	-23.864%	31	1,073	-26.866%
2026-03-12	2.6400	2.6400	2.6400	2.6400	+10.000%	2	1,074	-44.318%
2026-03-11	3.1000	3.1000	2.4000	2.4000	+0.840%	9	1,076	-38.750%
2026-03-10	2.3600	2.5700	2.3600	2.3800	-11.852%	9	1,077	-38.235%
2026-03-09	2.7000	2.7000	2.7000	2.7000	-18.182%	10	1,084	-45.556%
2026-03-06	3.1800	3.4900	3.1800	3.3000	+13.014%	22	1,085	-55.455%
2026-03-03	3.2500	3.2500	2.9200	2.9200	+0.690%	15	1,085	-49.658%
2026-03-02	2.9000	2.9000	2.9000	2.9000	+9.434%	2	1,095	-49.310%
2026-02-27	2.6500	2.6500	2.6500	2.6500	-4.676%	1	1,096	-44.528%
2026-02-26	2.7500	2.7800	2.7500	2.7800	-4.467%	6	1,096	-47.122%
2026-02-25	2.9100	2.9100	2.9100	2.9100	+16.400%	5	1,097	-49.485%
2026-02-24	2.4900	2.5000	2.4900	2.5000	+15.741%	62	1,097	-41.200%
2026-02-23	2.5000	2.5000	2.1600	2.1600	-21.739%	22	1,053	-31.944%
2026-02-20	2.9200	2.9200	2.6800	2.7600	-20.000%	26	1,042	-46.739%
2026-02-19	3.5000	3.5000	3.4500	3.4500	+18.966%	6	1,029	-57.391%
2026-02-18	3.0700	3.0700	2.9000	2.9000	-6.452%	4	1,025	-49.310%
2026-02-17	3.5000	3.5000	3.1000	3.1000	-18.421%	5	1,023	-52.581%
2026-02-11	3.8000	3.8000	3.8000	3.8000	-10.588%	20	1,019	-61.316%
2026-02-10	3.9000	4.2500	3.8800	4.2500	+18.384%	40	1,009	-65.412%
2026-02-09	3.4500	3.5900	3.4500	3.5900	+56.087%	12	997	-59.053%
2026-02-06	2.5500	2.5500	2.3000	2.3000	+2.222%	29	985	-36.087%
2026-02-05	2.6200	2.6200	2.2500	2.2500	-19.643%	24	975	-34.667%
2026-02-04	3.1300	3.1300	2.7000	2.8000	-13.846%	130	961	-47.500%
2026-02-03	3.6300	3.6300	3.2500	3.2500	-27.455%	35	898	-54.769%
2026-02-02	4.6700	4.6700	4.4800	4.4800	+13.418%	6	899	-67.188%
2026-01-30	4.6500	4.6500	3.9500	3.9500	-17.017%	9	897	-62.785%
2026-01-29	4.7000	4.7600	4.5000	4.7600	-16.491%	20	897	-69.118%
2026-01-23	5.1500	5.9600	5.1500	5.7000	-2.896%	18	887	-74.211%
2026-01-22	5.5800	5.8900	5.5800	5.8700	+12.023%	12	886	-74.957%
2026-01-21	5.4000	5.4000	5.0500	5.2400	-13.531%	18	886	-71.947%
2026-01-20	6.6000	6.6000	6.0600	6.0600	-20.263%	21	880	-75.743%
2026-01-16	7.6000	7.6000	7.6000	7.6000	-3.919%	1	882	-80.658%
2026-01-15	7.9100	7.9100	7.9100	7.9100	-2.346%	5	882	-81.416%
2026-01-14	8.4500	8.4500	8.1000	8.1000	-13.921%	50	882	-81.852%
2026-01-13	9.4100	9.4100	9.4100	9.4100	-2.990%	4	855	-84.378%
2026-01-12	8.6000	9.7000	8.6000	9.7000	+12.791%	9	857	-84.845%
2026-01-09	8.5500	8.6400	8.5500	8.6000	+28.358%	18	862	-82.907%
2026-01-08	6.8500	6.9600	6.7000	6.7000	-13.992%	23	862	-78.060%
2026-01-06	7.7900	7.7900	7.7900	7.7900	-4.417%	3	854	-81.130%
2026-01-05	8.5000	8.5500	8.1500	8.1500	-2.976%	18	864	-81.963%
2026-01-02	8.4000	8.4000	8.4000	8.4000	+2.439%	10	864	-82.500%
2025-12-31	8.2000	8.2300	8.1500	8.2000	-2.959%	8	855	-82.073%
2025-12-30	8.5000	8.5300	8.4000	8.4500	+3.681%	28	855	-82.604%
2025-12-29	8.4000	8.4000	8.1500	8.1500	-7.910%	25	854	-81.963%
2025-12-26	8.7500	8.8500	8.7500	8.8500	+3.751%	8	836	-83.390%
2025-12-24	8.2500	8.5300	8.2500	8.5300	+3.394%	3	839	-82.767%
2025-12-23	8.2500	8.2500	8.2500	8.2500	-10.033%	1	839	-82.182%
2025-12-22	9.2900	9.2900	8.8600	9.1700	+11.152%	32	839	-83.969%
2025-12-19	8.0900	8.8000	8.0900	8.2500	+23.134%	324	837	-82.182%
2025-12-18	7.0200	7.0900	6.6000	6.7000	+6.349%	10	656	-78.060%
2025-12-17	6.9000	7.0000	6.3000	6.3000	-19.231%	29	659	-76.667%
2025-12-16	8.0000	8.0000	7.5000	7.8000	+4.139%	47	646	-81.154%
2025-12-15	8.0000	8.1200	7.4900	7.4900	-16.962%	48	674	-80.374%
2025-12-12	9.6600	9.6600	8.5000	9.0200	-11.569%	11	713	-83.703%
2025-12-11	8.6000	10.2000	8.4300	10.2000	-40.246%	24	716	-85.588%
2025-12-10	16.5000	17.0700	15.5000	17.0700	+5.370%	14	705	-91.388%
2025-12-09	16.2000	16.3500	16.2000	16.2000	+2.532%	8	701	-90.926%
2025-12-08	17.4500	17.4500	15.5000	15.8000	+6.040%	9	697	-90.696%
2025-12-05	15.3500	15.7500	14.6000	14.9000	+4.196%	127	695	-90.134%
2025-12-04	13.2000	14.3000	13.2000	14.3000	+13.944%	23	669	-89.720%
2025-12-03	12.2500	12.5500	12.2500	12.5500	+10.088%	10	675	-88.287%
2025-12-02	11.5500	12.3000	11.2500	11.4000	+2.426%	11	668	-87.105%
2025-12-01	10.5900	11.7000	10.5900	11.1300	-2.368%	9	664	-86.792%
2025-11-28	11.1700	11.4000	11.1700	11.4000	-8.800%	3	660	-87.105%
2025-11-26	12.0000	12.5000	12.0000	12.5000	+30.208%	14	659	-88.240%
2025-11-25	9.5000	9.7900	9.5000	9.6000	-10.698%	3	659	-84.688%
2025-11-24	11.0000	11.0000	10.7500	10.7500	-3.932%	68	658	-86.326%
2025-11-21	12.8000	13.0000	11.1900	11.1900	-26.285%	8	627	-86.863%
2025-11-20	20.5500	20.5500	15.1800	15.1800	-18.299%	14	626	-90.316%
2025-11-19	18.5900	18.5900	18.5800	18.5800	+6.904%	7	622	-92.088%
2025-11-18	16.5500	17.5500	16.3000	17.3800	+5.653%	91	629	-91.542%
2025-11-17	16.5000	16.5000	16.4500	16.4500	-7.480%	3	589	-91.064%
2025-11-14	18.0000	18.0000	17.7800	17.7800	+9.080%	5	590	-91.732%
2025-11-13	16.7700	17.0700	15.5100	16.3000	-12.129%	16	589	-90.982%
2025-11-12	19.0000	19.0500	18.5000	18.5500	-5.357%	44	585	-92.075%
2025-11-11	20.0500	20.2500	19.6000	19.6000	-12.500%	14	559	-92.500%
2025-11-10	23.3000	24.1000	22.4000	22.4000	+3.226%	14	559	-93.438%
2025-11-07	20.9000	21.7000	20.3100	21.7000	-9.583%	60	554	-93.226%
2025-11-06	25.8000	25.8000	23.0000	24.0000	-11.275%	43	504	-93.875%
2025-11-05	26.4800	27.0500	26.2500	27.0500	+6.078%	38	482	-94.566%
2025-11-04	28.0000	28.0400	25.5000	25.5000	-12.701%	110	467	-94.235%
2025-11-03	32.5000	32.5000	29.0100	29.2100	-11.054%	27	478	-94.967%
2025-10-31	30.5000	33.3500	30.2000	32.8400	+9.467%	68	478	-95.524%
2025-10-30	34.1600	34.1600	30.0000	30.0000	-19.028%	179	491	-95.100%
2025-10-29	37.2500	37.3700	36.6000	37.0500	-8.519%	15	396	-96.032%
2025-10-28	40.8000	40.8000	39.6000	40.5000	+3.185%	5	387	-96.370%
2025-10-27	39.3700	39.5200	39.2000	39.2500	-3.681%	8	387	-96.255%
2025-10-24	40.9000	40.9500	40.1500	40.7500	+6.397%	8	387	-96.393%
2025-10-23	37.4700	38.7000	37.4700	38.3000	+5.947%	5	381	-96.162%
2025-10-22	37.0000	37.0000	35.0000	36.1500	-3.728%	15	383	-95.934%
2025-10-21	38.0300	39.4500	37.5500	37.5500	-1.236%	109	379	-96.085%
2025-10-20	44.8000	44.8000	37.8000	38.0200	-16.440%	139	399	-96.134%
2025-10-17	50.0000	50.0500	45.4000	45.5000	-18.165%	121	390	-96.769%
2025-10-16	55.6000	55.6000	55.6000	55.6000	+6.718%	4	317	-97.356%
2025-10-15	53.6000	53.6000	52.1000	52.1000	+6.327%	5	321	-97.179%
2025-10-14	49.0000	49.0000	49.0000	49.0000	-7.547%	2	322	-97.000%
2025-10-13	51.0000	53.2400	51.0000	53.0000	+6.000%	8	324	-97.226%
2025-10-10	51.0000	51.0000	50.0000	50.0000	+8.225%	2	321	-97.060%
2025-10-09	46.2000	46.2000	46.2000	46.2000	+13.793%	5	322	-96.818%
2025-10-08	40.2500	41.0600	40.2500	40.6000	+12.155%	202	322	-96.379%
2025-10-07	36.2000	36.2000	36.2000	36.2000	-16.301%	10	183	-95.939%
2025-10-06	43.2500	43.2500	43.2500	43.2500	+5.617%	1	173	-96.601%
2025-10-03	40.9500	40.9500	40.9500	40.9500	-1.444%	14	172	-96.410%
2025-10-02	41.5800	41.5800	40.6500	41.5500	+0.605%	12	158	-96.462%
2025-10-01	36.2500	41.3000	36.2500	41.3000	+10.783%	6	148	-96.441%
2025-09-30	37.2800	37.2800	37.2800	37.2800	-5.043%	1	143	-96.057%
2025-09-29	38.6500	39.2600	38.6500	39.2600	-3.680%	4	143	-96.256%
2025-09-26	40.7600	40.7600	40.7600	40.7600	-21.161%	1	143	-96.394%
2025-09-24	54.3000	54.3000	50.8900	51.7000	-6.931%	5	142	-97.157%
2025-09-23	55.6500	56.1000	55.5500	55.5500	-8.680%	5	141	-97.354%
2025-09-22	50.3000	60.8300	50.3000	60.8300	+30.817%	6	141	-97.583%
2025-09-19	44.5500	48.3500	44.5500	46.5000	+3.771%	7	141	-96.839%
2025-09-18	45.9000	45.9000	44.8100	44.8100	-2.587%	65	138	-96.719%
2025-09-17	44.9500	46.0000	44.9500	46.0000	-6.694%	21	84	-96.804%
2025-09-16	47.8000	49.6000	47.8000	49.3000	+16.686%	75	96	-97.018%
2025-09-15	41.4300	42.2500	41.4300	42.2500	+6.236%	7	72	-96.521%
2025-09-12	40.0000	40.0500	39.7700	39.7700	-18.837%	8	75	-96.304%
2025-09-11	50.9500	52.4000	49.0000	49.0000	-22.835%	8	81	-97.000%
2025-09-10	52.7500	67.0000	52.7500	63.5000	+320.530%	6	79	-97.685%
2025-09-09	15.1000	15.1000	15.1000	15.1000	-3.822%	20	76	-90.265%
2025-09-08	15.7000	15.7000	15.7000	15.7000	+32.489%	15	56	-90.637%
2025-09-03	11.8500	11.8500	11.8500	11.8500	-1.332%	1	41	-87.595%
2025-09-02	11.7000	12.0100	11.7000	12.0100	+0.924%	6	40	-87.760%
2025-08-29	12.1100	12.1100	11.9000	11.9000	-25.625%	2	34	-87.647%
2025-08-25	16.0000	16.0000	16.0000	16.0000	+9.215%	1	34	-90.813%
2025-08-22	14.6500	14.6500	14.6500	14.6500	-5.484%	1	35	-89.966%
2025-08-19	15.5000	15.5000	15.5000	15.5000	-19.060%	10	36	-90.516%
2025-08-18	19.1500	19.1500	19.1500	19.1500	+8.807%	1	46	-92.324%
2025-08-13	17.6000	17.6000	17.6000	17.6000	-13.300%	10	46	-91.648%
2025-08-12	20.3000	20.3000	20.3000	20.3000	+0.995%	2	54	-92.759%
2025-08-11	20.1000	20.1000	20.1000	20.1000	-1.229%	2	54	-92.687%
2025-08-04	19.8000	20.3500	19.8000	20.3500	-12.923%	7	54	-92.776%
2025-07-31	21.1000	23.5800	21.1000	23.3700	+20.464%	4	48	-93.710%
2025-07-29	20.0000	20.0000	19.4000	19.4000	+13.120%	16	50	-92.423%
2025-07-24	17.1500	17.1500	17.1500	17.1500	+7.187%	1	35	-91.429%
2025-07-22	16.0000	16.0000	16.0000	16.0000	-21.951%	1	36	-90.813%
2025-07-17	19.5000	21.2000	19.5000	20.5000	+36.667%	14	36	-92.829%
2025-07-16	14.8000	15.2500	14.8000	15.0000	0.000%	4	26	-90.200%
2025-07-15	14.3100	15.0000	14.3100	15.0000	+10.701%	4	23	-90.200%
2025-07-14	12.8500	13.7500	12.6100	13.5500	-4.912%	25	22	-89.151%
2025-07-11	14.4000	14.5400	13.7500	14.2500	0.000%	8	2	-89.684%