Dark

ORCL20270115C400
ORCL Jan 15 2027 400.00 Call (ORCL270115C00400000)
option OPRA

EOD

Jul 1, 2026

1.28-7.246%(-0.10)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.3000	1.4300	1.2500	1.2800	-7.246%	136	10,940	0.000%
2026-06-30	1.5500	1.5500	1.3000	1.3800	+6.154%	42	10,915	-7.246%
2026-06-29	1.4300	1.5300	1.2000	1.3000	-7.143%	299	10,913	-1.538%
2026-06-26	1.4500	1.4500	1.3500	1.4000	-6.667%	96	10,900	-8.571%
2026-06-25	1.5200	1.5300	1.4200	1.5000	-2.597%	137	10,863	-14.667%
2026-06-24	2.0000	2.0000	1.5000	1.5400	-23.383%	204	10,833	-16.883%
2026-06-23	2.1500	2.8000	2.0100	2.0100	-26.909%	128	10,792	-36.318%
2026-06-22	3.3900	3.3900	2.6200	2.7500	-24.658%	122	10,734	-53.455%
2026-06-18	3.3000	3.6800	2.9900	3.6500	+4.286%	376	10,700	-64.932%
2026-06-17	3.5000	4.1000	3.4900	3.5000	-15.865%	373	10,700	-63.429%
2026-06-16	4.1000	4.7000	4.0500	4.1600	-9.170%	121	10,700	-69.231%
2026-06-15	4.7500	5.1000	4.2000	4.5800	+14.500%	173	10,684	-72.052%
2026-06-12	4.1000	4.2000	3.6000	4.0000	-2.913%	37	10,684	-68.000%
2026-06-11	4.2500	4.2700	3.4000	4.1200	-45.789%	342	10,684	-68.932%
2026-06-10	7.0000	9.1100	6.9300	7.6000	-2.813%	220	10,583	-83.158%
2026-06-09	9.8500	10.5200	7.0000	7.8200	-15.000%	389	10,542	-83.632%
2026-06-08	9.7000	9.8000	9.0000	9.2000	-1.499%	196	10,588	-86.087%
2026-06-05	11.8500	12.8000	9.0000	9.3400	-36.463%	500	10,567	-86.296%
2026-06-04	13.6000	15.6500	12.9000	14.7000	+5.000%	289	10,627	-91.293%
2026-06-03	17.0000	17.0000	13.1800	14.0000	-24.731%	322	10,685	-90.857%
2026-06-02	20.0000	20.6000	17.2800	18.6000	-11.639%	847	10,702	-93.118%
2026-06-01	14.0000	22.8000	13.0400	21.0500	+61.923%	1,073	10,547	-93.919%
2026-05-29	8.2000	13.0000	8.2000	13.0000	+75.913%	1,205	10,310	-90.154%
2026-05-28	5.5000	7.3900	5.3000	7.3900	+51.434%	481	10,505	-82.679%
2026-05-27	5.0000	6.0000	4.7000	4.8800	-11.434%	276	10,656	-73.770%
2026-05-26	5.4000	5.7500	5.0000	5.5100	+1.101%	358	10,546	-76.770%
2026-05-22	5.6800	5.8000	5.3500	5.4500	+4.808%	408	10,386	-76.514%
2026-05-21	4.9000	5.3500	4.8800	5.2000	+10.638%	103	10,254	-75.385%
2026-05-20	4.1400	4.7000	4.0000	4.7000	+11.905%	63	10,254	-72.766%
2026-05-19	4.6000	4.6000	4.1500	4.2000	-2.326%	43	10,198	-69.524%
2026-05-18	4.6500	4.9500	4.3000	4.3000	-20.370%	46	10,198	-70.233%
2026-05-15	5.4300	5.7200	5.1000	5.4000	-8.475%	46	10,198	-76.296%
2026-05-14	4.5000	6.4000	4.5000	5.9000	+20.408%	286	10,157	-78.305%
2026-05-13	4.5600	4.9000	4.1500	4.9000	+18.644%	97	10,151	-73.878%
2026-05-12	4.7000	4.7000	3.8000	4.1300	-19.493%	244	10,151	-69.007%
2026-05-11	5.5000	5.6500	5.1000	5.1300	-9.204%	212	10,151	-75.049%
2026-05-08	5.5000	5.8000	5.0000	5.6500	+2.727%	501	10,139	-77.345%
2026-05-07	5.4500	5.8000	5.1500	5.5000	+12.245%	440	10,149	-76.727%
2026-05-06	3.5000	5.0500	3.3000	4.9000	+36.111%	1,042	10,180	-73.878%
2026-05-05	3.5000	3.6500	3.0500	3.6000	+14.286%	120	10,964	-64.444%
2026-05-04	2.6000	3.3500	2.5800	3.1500	+30.165%	189	10,972	-59.365%
2026-05-01	1.9000	2.5800	1.9000	2.4200	+32.240%	614	11,438	-47.107%
2026-04-30	1.7000	1.8300	1.6000	1.8300	+7.647%	235	11,438	-30.055%
2026-04-29	1.7000	2.1400	1.5200	1.7000	-6.593%	140	11,304	-24.706%
2026-04-28	1.9300	2.0000	1.6200	1.8200	-20.175%	363	11,207	-29.670%
2026-04-27	2.1000	2.3300	1.9500	2.2800	+2.242%	99	11,077	-43.860%
2026-04-24	2.3500	2.3500	1.9200	2.2300	+1.364%	367	11,028	-42.601%
2026-04-23	2.4800	2.5000	2.1500	2.2000	-23.611%	583	10,751	-41.818%
2026-04-22	2.6500	3.0500	2.6100	2.8800	+15.663%	518	10,608	-55.556%
2026-04-21	2.1100	2.7000	2.0700	2.4900	+20.874%	418	10,335	-48.594%
2026-04-20	2.0300	2.0600	1.8700	2.0600	+7.853%	510	10,335	-37.864%
2026-04-17	2.3000	2.4500	1.9000	1.9100	-16.594%	168	10,483	-32.984%
2026-04-16	1.5700	2.3500	1.5700	2.2900	+40.491%	165	10,409	-44.105%
2026-04-15	1.7700	2.0200	1.6300	1.6300	+8.667%	176	10,497	-21.472%
2026-04-14	1.7200	1.7200	1.2500	1.5000	+50.000%	971	10,477	-14.667%
2026-04-13	0.5000	1.0000	0.5000	1.0000	+108.333%	874	10,852	+28.000%
2026-04-10	0.4200	0.4800	0.4000	0.4800	+26.316%	112	10,391	+166.667%
2026-04-09	0.4500	0.4500	0.3200	0.3800	-20.833%	23	10,302	+236.842%
2026-04-08	0.6200	0.6200	0.4300	0.4800	-23.810%	28	10,282	+166.667%
2026-04-07	0.6000	0.6900	0.5100	0.6300	+8.621%	30	10,285	+103.175%
2026-04-06	0.4900	0.5800	0.4900	0.5800	0.000%	43	10,286	+120.690%
2026-04-02	0.5500	0.5900	0.5200	0.5800	-3.333%	42	10,264	+120.690%
2026-04-01	0.7000	0.7000	0.6000	0.6000	-4.762%	41	10,264	+113.333%
2026-03-31	0.6500	0.6500	0.5900	0.6300	-7.353%	48	10,241	+103.175%
2026-03-30	0.6500	0.7100	0.5800	0.6800	+4.615%	79	10,207	+88.235%
2026-03-27	0.6000	0.9000	0.5300	0.6500	0.000%	121	10,210	+96.923%
2026-03-26	0.6500	0.7600	0.4800	0.6500	-1.515%	122	10,223	+96.923%
2026-03-25	0.7000	0.7400	0.6500	0.6600	-5.714%	37	10,184	+93.939%
2026-03-24	0.8000	0.8000	0.7000	0.7000	-9.091%	68	10,155	+82.857%
2026-03-23	0.9200	0.9200	0.7700	0.7700	-7.229%	41	10,091	+66.234%
2026-03-20	0.9500	0.9500	0.8000	0.8300	-22.430%	322	10,066	+54.217%
2026-03-19	0.8000	1.0700	0.8000	1.0700	+16.304%	119	10,037	+19.626%
2026-03-18	0.9100	1.0100	0.9100	0.9200	-6.122%	75	9,938	+39.130%
2026-03-17	1.2600	1.2800	0.9800	0.9800	-19.008%	64	9,931	+30.612%
2026-03-16	1.4300	1.4300	1.1300	1.2100	-11.679%	328	9,913	+5.785%
2026-03-13	1.5000	1.5000	1.2600	1.3700	-2.143%	335	9,986	-6.569%
2026-03-12	1.5400	1.7900	1.4000	1.4000	-10.256%	92	10,026	-8.571%
2026-03-11	2.2200	2.5000	1.5000	1.5600	-8.235%	451	10,021	-17.949%
2026-03-10	1.8900	1.8900	1.5500	1.7000	-2.299%	97	10,051	-24.706%
2026-03-09	1.6000	1.9000	1.6000	1.7400	-21.267%	126	10,026	-26.437%
2026-03-06	2.2100	2.3500	2.1600	2.2100	+3.756%	155	10,018	-42.081%
2026-03-05	1.8400	2.3500	1.8400	2.1300	+2.404%	44	9,941	-39.906%
2026-03-04	2.1000	2.1500	2.0300	2.0800	+5.051%	23	9,908	-38.462%
2026-03-03	1.7800	2.0000	1.7800	1.9800	+3.125%	39	9,907	-35.354%
2026-03-02	1.6500	2.0400	1.5500	1.9200	+7.263%	91	9,905	-33.333%
2026-02-27	1.7900	1.8100	1.6400	1.7900	-10.500%	249	9,892	-28.492%
2026-02-26	1.9900	2.1100	1.9200	2.0000	+2.564%	43	9,820	-36.000%
2026-02-25	1.9800	2.2000	1.9500	1.9500	+6.557%	26	9,835	-34.359%
2026-02-24	1.7300	1.8300	1.7300	1.8300	+7.647%	13	9,835	-30.055%
2026-02-23	1.7600	2.2000	1.5600	1.7000	-8.602%	817	9,833	-24.706%
2026-02-20	2.1000	2.1600	1.8600	1.8600	-21.186%	596	9,717	-31.183%
2026-02-19	2.4000	2.4500	2.3600	2.3600	-0.840%	19	9,650	-45.763%
2026-02-18	2.2500	2.3800	2.2000	2.3800	+8.182%	18	9,649	-46.218%
2026-02-17	2.6000	2.6000	2.1800	2.2000	-19.118%	74	9,649	-41.818%
2026-02-13	2.8200	2.8200	2.5000	2.7200	+1.493%	60	9,620	-52.941%
2026-02-12	2.6200	2.7100	2.6200	2.6800	+3.077%	7	9,620	-52.239%
2026-02-11	2.8000	2.8300	2.6000	2.6000	-6.475%	6	9,615	-50.769%
2026-02-10	2.8700	3.1000	2.6900	2.7800	+2.963%	62	9,612	-53.957%
2026-02-09	2.0000	2.7500	2.0000	2.7000	+52.542%	125	9,634	-52.593%
2026-02-06	1.9600	1.9600	1.6000	1.7700	+10.625%	130	9,612	-27.684%
2026-02-05	1.9600	1.9800	1.6000	1.6000	-20.000%	201	9,555	-20.000%
2026-02-04	2.5800	2.5800	1.9400	2.0000	-17.695%	350	9,485	-36.000%
2026-02-03	2.5100	3.1000	2.3900	2.4300	-16.207%	622	9,372	-47.325%
2026-02-02	3.3800	3.5000	2.9000	2.9000	-9.375%	101	8,996	-55.862%
2026-01-30	3.1500	3.4500	3.1000	3.2000	-8.571%	971	9,001	-60.000%
2026-01-29	3.5000	3.6000	3.1500	3.5000	-12.500%	1,034	9,908	-63.429%
2026-01-28	4.0500	4.4500	3.8400	4.0000	+5.263%	692	9,508	-68.000%
2026-01-27	4.0000	4.1000	3.7700	3.8000	-15.556%	180	9,533	-66.316%
2026-01-26	4.2000	4.6500	4.2000	4.5000	+9.756%	97	9,473	-71.556%
2026-01-23	4.0500	4.3000	3.7000	4.1000	-2.381%	116	9,498	-68.780%
2026-01-22	4.6000	4.6000	4.0000	4.2000	+13.514%	126	9,460	-69.524%
2026-01-21	4.3600	4.6500	3.6000	3.7000	-13.551%	150	9,377	-65.405%
2026-01-20	4.9000	4.9200	4.2500	4.2800	-23.022%	207	9,260	-70.093%
2026-01-16	5.4000	5.5600	5.2000	5.5600	+0.180%	33	9,191	-76.978%
2026-01-15	5.9000	5.9000	5.5500	5.5500	-4.310%	101	9,191	-76.937%
2026-01-14	6.2000	6.2000	5.6000	5.8000	-13.947%	43	9,131	-77.931%
2026-01-13	7.4300	7.4300	6.6500	6.7400	-5.470%	67	9,104	-81.009%
2026-01-12	6.2000	7.1300	6.1000	7.1300	+15.935%	69	9,116	-82.048%
2026-01-09	5.1300	6.1700	5.0000	6.1500	+24.746%	177	9,146	-79.187%
2026-01-08	5.0500	5.1000	4.7200	4.9300	-10.364%	157	9,164	-74.037%
2026-01-07	5.4000	5.5900	5.2500	5.5000	+1.852%	66	9,018	-76.727%
2026-01-06	5.6000	5.6000	5.3000	5.4000	-3.571%	25	8,976	-76.296%
2026-01-05	6.2000	6.5000	5.5700	5.6000	-5.882%	50	8,956	-77.143%
2026-01-02	5.9000	5.9500	5.8300	5.9500	+6.250%	5,389	8,949	-78.487%
2025-12-31	5.7700	5.9000	5.6000	5.6000	-6.667%	71	3,869	-77.143%
2025-12-30	6.1000	6.1000	5.9000	6.0000	+2.215%	21	3,869	-78.667%
2025-12-29	6.1500	6.1500	5.8300	5.8700	-7.559%	16	3,860	-78.194%
2025-12-26	6.4500	6.4500	6.2000	6.3500	-0.781%	60	3,855	-79.843%
2025-12-24	6.2300	6.4000	6.0300	6.4000	+6.667%	48	3,851	-80.000%
2025-12-23	6.4300	6.4300	5.9500	6.0000	-11.111%	32	3,851	-78.667%
2025-12-22	6.6000	6.7500	6.2000	6.7500	+9.578%	121	3,869	-81.037%
2025-12-19	5.8500	6.4500	5.8500	6.1600	+21.980%	885	3,966	-79.221%
2025-12-18	4.9000	5.3000	4.9000	5.0500	+8.602%	150	3,973	-74.653%
2025-12-17	5.3000	5.4800	4.6500	4.6500	-21.186%	225	3,994	-72.473%
2025-12-16	5.8000	5.9000	5.4500	5.9000	+6.306%	20	3,947	-78.305%
2025-12-15	5.0000	6.0500	5.0000	5.5500	-13.551%	119	3,935	-76.937%
2025-12-12	7.3500	7.3500	6.0000	6.4200	-15.415%	234	3,902	-80.062%
2025-12-11	6.0000	7.7700	4.3500	7.5900	-44.599%	1,204	3,751	-83.136%
2025-12-10	13.1000	13.7000	11.4500	13.7000	+9.600%	257	3,224	-90.657%
2025-12-09	11.7000	12.5000	11.7000	12.5000	-1.186%	71	3,087	-89.760%
2025-12-08	11.8000	12.7500	11.2800	12.6500	+15.105%	46	3,126	-89.881%
2025-12-05	10.7500	11.4400	10.7500	10.9900	+3.289%	29	3,106	-88.353%
2025-12-04	9.4000	10.6400	9.4000	10.6400	+18.883%	42	3,090	-87.970%
2025-12-03	8.2000	9.0000	8.2000	8.9500	+9.146%	40	3,091	-85.698%
2025-12-02	9.1000	9.3500	8.1500	8.2000	0.000%	47	3,091	-84.390%
2025-12-01	8.0000	8.4500	8.0000	8.2000	+1.863%	144	3,070	-84.390%
2025-11-28	8.0000	8.4800	7.8500	8.0500	-9.955%	43	3,086	-84.099%
2025-11-26	9.0000	9.1000	8.6200	8.9400	+18.883%	249	2,959	-85.682%
2025-11-25	6.7000	7.6000	6.1500	7.5200	-0.661%	69	2,959	-82.979%
2025-11-24	8.0000	8.5500	7.5000	7.5700	-8.575%	58	2,941	-83.091%
2025-11-21	10.5500	10.5500	8.1000	8.2800	-26.920%	107	2,918	-84.541%
2025-11-20	15.0000	15.0000	11.3000	11.3300	-21.045%	251	2,906	-88.703%
2025-11-19	12.3000	14.4500	12.3000	14.3500	+9.962%	13	2,972	-91.080%
2025-11-18	12.0800	13.4000	12.0400	13.0500	+8.030%	114	2,975	-90.192%
2025-11-17	12.8000	13.4500	12.0000	12.0800	-13.094%	104	2,959	-89.404%
2025-11-14	11.0000	14.2000	11.0000	13.9000	+14.403%	158	2,907	-90.791%
2025-11-13	12.6500	13.0000	11.2000	12.1500	-10.000%	217	2,886	-89.465%
2025-11-12	15.5000	15.5000	13.5000	13.5000	-15.414%	444	2,813	-90.519%
2025-11-11	16.0000	16.4700	14.7700	15.9600	-6.118%	72	2,685	-91.980%
2025-11-10	17.8000	18.4000	16.5000	17.0000	+4.294%	117	2,645	-92.471%
2025-11-07	15.8500	16.6000	15.1600	16.3000	-8.427%	52	2,633	-92.147%
2025-11-06	19.0000	19.0000	17.2500	17.8000	-12.531%	95	2,607	-92.809%
2025-11-05	20.0000	20.4000	19.8000	20.3500	+4.359%	135	2,568	-93.710%
2025-11-04	20.7000	22.0000	19.2500	19.5000	-13.140%	54	2,544	-93.436%
2025-11-03	25.1000	25.1000	22.4200	22.4500	-10.200%	48	2,543	-94.298%
2025-10-31	24.8000	25.3600	24.0000	25.0000	+6.383%	162	2,543	-94.880%
2025-10-30	26.7500	27.1200	23.0000	23.5000	-18.966%	152	2,435	-94.553%
2025-10-29	30.7500	30.7500	27.9100	29.0000	-6.752%	55	2,343	-95.586%
2025-10-28	30.5000	31.8000	30.5000	31.1000	+2.370%	126	2,316	-95.884%
2025-10-27	31.0000	31.0000	30.0800	30.3800	-3.861%	33	2,239	-95.787%
2025-10-24	31.8000	32.0000	30.3000	31.6000	+4.705%	13	2,239	-95.949%
2025-10-23	28.0000	30.7500	27.3000	30.1800	+8.561%	23	2,238	-95.759%
2025-10-22	28.4500	28.4500	26.8100	27.8000	-2.967%	88	2,237	-95.396%
2025-10-21	29.6500	31.1000	28.5700	28.6500	-2.584%	49	2,177	-95.532%
2025-10-20	34.7500	34.7500	29.0900	29.4100	-19.092%	281	2,172	-95.648%
2025-10-17	41.4500	41.4500	35.7300	36.3500	-22.495%	260	2,053	-96.479%
2025-10-16	42.6500	50.8300	41.5000	46.9000	+12.713%	207	2,109	-97.271%
2025-10-15	43.1000	45.0000	39.9200	41.6100	+2.614%	45	2,127	-96.924%
2025-10-14	39.0500	40.8000	38.0000	40.5500	-8.175%	48	2,112	-96.843%
2025-10-13	40.6900	45.0500	40.0000	44.1600	+18.550%	410	2,094	-97.101%
2025-10-10	36.9000	42.0000	35.8500	37.2500	-1.325%	70	2,248	-96.564%
2025-10-09	33.7500	39.0000	33.0500	37.7500	+12.687%	97	2,275	-96.609%
2025-10-08	31.7000	33.5000	29.3500	33.5000	+8.134%	543	2,310	-96.179%
2025-10-07	33.2500	33.2600	25.0000	30.9800	-6.967%	208	1,903	-95.868%
2025-10-06	34.9000	34.9000	33.0500	33.3000	+6.662%	30	1,799	-96.156%
2025-10-03	32.9000	34.0000	30.5000	31.2200	-3.043%	67	1,808	-95.900%
2025-10-02	34.1100	34.4000	31.6500	32.2000	-1.136%	34	1,815	-96.025%
2025-10-01	27.6000	32.8500	27.6000	32.5700	+13.762%	127	1,801	-96.070%
2025-09-30	29.8000	29.8000	27.5300	28.6300	-4.725%	52	1,772	-95.529%
2025-09-29	32.0000	32.0000	29.2000	30.0500	-3.531%	357	1,749	-95.740%
2025-09-26	34.7000	35.3000	31.0000	31.1500	-10.566%	92	1,767	-95.891%
2025-09-25	41.1000	41.1000	33.9000	34.8300	-17.464%	162	1,737	-96.325%
2025-09-24	42.3000	43.9500	38.8600	42.2000	-5.083%	128	1,700	-96.967%
2025-09-23	47.0900	47.5000	42.3500	44.4600	-13.249%	107	1,677	-97.121%
2025-09-22	40.0000	51.4500	39.0000	51.2500	+39.266%	278	1,663	-97.502%
2025-09-19	34.5000	37.8000	34.5000	36.8000	+6.977%	91	1,540	-96.522%
2025-09-18	34.0000	36.4000	33.4000	34.4000	-3.479%	45	1,527	-96.279%
2025-09-17	37.8000	38.4700	34.0500	35.6400	-6.824%	62	1,515	-96.409%
2025-09-16	39.0000	42.5000	35.6000	38.2500	+16.085%	1,122	1,515	-96.654%
2025-09-15	34.0000	34.7000	32.9500	32.9500	+13.621%	104	522	-96.115%
2025-09-12	34.0000	34.0000	29.0000	29.0000	-20.548%	172	436	-95.586%
2025-09-11	45.2000	45.2700	34.5000	36.5000	-17.008%	618	395	-96.493%
2025-09-10	38.0000	53.0000	38.0000	43.9800	0.000%	289	0	-97.090%