Dark

ORCL20270115C410
ORCL Jan 15 2027 410.00 Call (ORCL270115C00410000)
option OPRA

EOD

Jul 1, 2026

1.43+19.167%(+0.23)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.3400	1.4300	1.2500	1.4300	+19.167%	5	1,504	0.000%
2026-06-30	1.2000	1.2000	1.2000	1.2000	+4.348%	1	1,503	+19.167%
2026-06-29	1.3700	1.5500	1.1500	1.1500	-11.538%	5	1,503	+24.348%
2026-06-26	1.3000	1.3000	1.3000	1.3000	-7.143%	1	1,504	+10.000%
2026-06-25	1.3000	1.4000	1.3000	1.4000	-28.571%	2	1,504	+2.143%
2026-06-23	1.9600	1.9600	1.9600	1.9600	-24.615%	1	1,505	-27.041%
2026-06-22	2.6300	2.6400	2.6000	2.6000	-25.714%	24	1,504	-45.000%
2026-06-17	3.5000	3.5000	3.5000	3.5000	-10.026%	1	1,493	-59.143%
2026-06-16	3.8900	3.8900	3.8900	3.8900	+10.511%	3	1,493	-63.239%
2026-06-12	3.6000	3.6500	3.5100	3.5200	-9.744%	16	1,478	-59.375%
2026-06-11	3.4900	3.9000	3.2000	3.9000	-46.648%	540	1,478	-63.333%
2026-06-10	7.2000	7.3100	7.2000	7.3100	+14.219%	32	1,409	-80.438%
2026-06-09	7.9500	8.0000	6.4000	6.4000	-26.437%	105	1,410	-77.656%
2026-06-08	9.1000	9.1000	8.5500	8.7000	-7.447%	59	1,430	-83.563%
2026-06-05	10.9500	10.9500	9.4000	9.4000	-32.374%	30	1,401	-84.787%
2026-06-04	12.3000	14.0000	12.3000	13.9000	+9.020%	40	1,388	-89.712%
2026-06-03	13.6500	13.6500	12.5000	12.7500	-25.656%	10	1,398	-88.784%
2026-06-02	18.5000	18.7500	16.6000	17.1500	-19.104%	53	1,394	-91.662%
2026-06-01	14.0000	21.6400	14.0000	21.2000	+83.232%	1,096	1,394	-93.255%
2026-05-29	8.5000	11.6600	8.3500	11.5700	+83.943%	44	509	-87.640%
2026-05-28	6.3000	6.3000	6.2800	6.2900	+36.739%	30	534	-77.266%
2026-05-27	4.5000	4.6000	4.5000	4.6000	-8.000%	40	519	-68.913%
2026-05-26	5.2500	5.2500	5.0000	5.0000	-1.575%	89	519	-71.400%
2026-05-22	5.2000	5.2000	5.0800	5.0800	-0.392%	5	488	-71.850%
2026-05-15	5.0800	5.1000	5.0200	5.1000	-8.929%	51	485	-71.961%
2026-05-14	5.7500	5.8000	5.5000	5.6000	+23.077%	7	504	-74.464%
2026-05-13	4.5500	4.5500	4.5500	4.5500	+30.372%	1	508	-68.571%
2026-05-12	3.7500	3.7500	3.4900	3.4900	-29.352%	18	508	-59.026%
2026-05-11	4.9500	4.9500	4.9400	4.9400	-0.202%	2	508	-71.053%
2026-05-07	5.4000	5.4000	4.9500	4.9500	+8.079%	18	508	-71.111%
2026-05-06	4.5800	4.5800	4.5800	4.5800	+55.254%	3	509	-68.777%
2026-05-04	2.9000	2.9500	2.9000	2.9500	+39.810%	4	512	-51.525%
2026-05-01	1.9700	2.2600	1.9700	2.1100	+27.879%	4	518	-32.227%
2026-04-29	1.6500	1.6500	1.6500	1.6500	-2.367%	2	518	-13.333%
2026-04-28	1.6500	1.6900	1.6500	1.6900	-23.874%	11	516	-15.385%
2026-04-23	2.5000	2.5000	2.0000	2.2200	-16.226%	9	520	-35.586%
2026-04-22	2.6500	2.6500	2.6500	2.6500	+9.504%	1	523	-46.038%
2026-04-21	2.2000	2.4200	2.0700	2.4200	+22.843%	35	524	-40.909%
2026-04-17	2.2200	2.2200	1.9700	1.9700	+53.906%	9	555	-27.411%
2026-04-14	1.5000	1.5000	1.2800	1.2800	+42.222%	9	547	+11.719%
2026-04-13	0.5400	0.9000	0.5400	0.9000	+76.471%	6	540	+58.889%
2026-04-02	0.5100	0.5100	0.5100	0.5100	-1.923%	1	537	+180.392%
2026-03-31	0.4700	0.5200	0.4700	0.5200	-8.772%	2	537	+175.000%
2026-03-30	0.5600	0.5700	0.5000	0.5700	-22.973%	3	537	+150.877%
2026-03-20	0.9300	0.9300	0.6200	0.7400	-13.953%	19	534	+93.243%
2026-03-18	0.8600	0.8600	0.8600	0.8600	-39.437%	9	515	+66.279%
2026-03-11	1.8300	1.8300	1.4100	1.4200	-29.000%	83	515	+0.704%
2026-03-06	2.0000	2.0000	2.0000	2.0000	+12.360%	1	447	-28.500%
2026-03-05	1.6500	1.7800	1.6500	1.7800	+2.890%	35	446	-19.663%
2026-03-02	1.7300	1.7300	1.7300	1.7300	+13.816%	30	446	-17.341%
2026-02-27	1.5200	1.5200	1.5200	1.5200	-13.636%	4	416	-5.921%
2026-02-25	1.8000	1.8000	1.7600	1.7600	-21.076%	2	418	-18.750%
2026-02-18	2.0800	2.2300	2.0600	2.2300	-11.858%	9	418	-35.874%
2026-02-09	2.4900	2.5300	2.4900	2.5300	+68.667%	108	417	-43.478%
2026-02-05	1.5200	1.5300	1.5000	1.5000	-33.333%	21	330	-4.667%
2026-02-03	2.2500	2.2500	2.2500	2.2500	-17.582%	100	325	-36.444%
2026-02-02	2.7300	2.7300	2.7300	2.7300	-6.186%	1	274	-47.619%
2026-01-30	2.9100	2.9100	2.9100	2.9100	0.000%	1	274	-50.859%
2026-01-29	3.2500	3.2500	2.9100	2.9100	-23.822%	25	273	-50.859%
2026-01-28	3.6000	3.8200	3.6000	3.8200	+7.606%	41	248	-62.565%
2026-01-27	3.5200	3.5500	3.5200	3.5500	+1.719%	14	273	-59.718%
2026-01-23	3.5000	3.5000	3.3700	3.4900	-1.133%	62	265	-59.026%
2026-01-21	3.7500	3.7500	3.5000	3.5300	-11.083%	27	287	-59.490%
2026-01-20	4.0500	4.0500	3.9500	3.9700	-41.532%	4	289	-63.980%
2026-01-13	6.7900	6.7900	6.7900	6.7900	+7.437%	1	289	-78.940%
2026-01-12	6.3200	6.3200	6.3200	6.3200	+18.131%	9	290	-77.373%
2026-01-09	5.4400	5.4500	5.3500	5.3500	+4.492%	3	281	-73.271%
2026-01-07	5.1200	5.1200	5.1200	5.1200	-13.220%	1	281	-72.070%
2026-01-05	5.9000	5.9000	5.9000	5.9000	+5.357%	1	281	-75.763%
2026-01-02	5.2900	5.6000	5.2400	5.6000	+0.358%	4	281	-74.464%
2025-12-30	5.5500	5.6400	5.5500	5.5800	-2.957%	13	281	-74.373%
2025-12-24	5.7500	5.7500	5.7500	5.7500	-1.709%	1	284	-75.130%
2025-12-19	5.8500	5.8500	5.8500	5.8500	+32.955%	1	284	-75.556%
2025-12-17	5.1500	5.1500	4.2000	4.4000	-14.230%	12	284	-67.500%
2025-12-15	5.6000	5.6000	5.1300	5.1300	-15.486%	3	279	-72.125%
2025-12-12	6.0600	6.0700	5.7500	6.0700	-6.759%	59	277	-76.442%
2025-12-11	5.6300	6.5300	5.0000	6.5100	-42.030%	92	221	-78.034%
2025-12-10	11.2300	11.2300	11.2300	11.2300	+12.188%	6	222	-87.266%
2025-12-05	10.0100	10.0100	10.0100	10.0100	+1.728%	1	222	-85.714%
2025-12-04	9.8400	9.8400	9.8400	9.8400	+21.481%	1	221	-85.467%
2025-12-03	8.1000	8.1000	8.1000	8.1000	-2.410%	1	221	-82.346%
2025-11-26	8.3000	8.3000	7.6000	8.3000	+10.372%	6	218	-82.771%
2025-11-24	7.5200	7.5200	7.5200	7.5200	-1.828%	15	218	-80.984%
2025-11-21	8.7200	8.7200	7.6600	7.6600	-32.807%	7	213	-81.332%
2025-11-18	11.4000	11.4000	11.4000	11.4000	+0.974%	1	212	-87.456%
2025-11-17	11.2900	11.2900	11.2900	11.2900	-11.102%	1	211	-87.334%
2025-11-14	12.7000	12.7000	12.7000	12.7000	+14.724%	4	211	-88.740%
2025-11-13	11.7800	12.0000	11.0700	11.0700	-15.496%	54	207	-87.082%
2025-11-12	13.1000	13.1000	13.1000	13.1000	-19.385%	1	156	-89.084%
2025-11-10	16.2500	16.2500	16.2500	16.2500	+12.069%	1	155	-91.200%
2025-11-07	14.1000	14.5600	14.1000	14.5000	-11.585%	5	154	-90.138%
2025-11-06	16.8000	16.8000	16.4000	16.4000	-9.392%	3	150	-91.280%
2025-11-04	19.8000	19.8000	18.1000	18.1000	-15.460%	7	150	-92.099%
2025-11-03	21.4000	21.4100	21.4000	21.4100	-7.556%	2	147	-93.321%
2025-10-31	22.6900	23.1600	22.5000	23.1600	+4.371%	5	147	-93.826%
2025-10-30	24.8000	24.8000	22.0000	22.1900	-20.323%	8	146	-93.556%
2025-10-29	28.9500	28.9500	27.8500	27.8500	-4.949%	2	142	-94.865%
2025-10-28	29.3400	29.5400	29.3000	29.3000	+1.034%	4	141	-95.119%
2025-10-27	28.8200	29.0000	28.8200	29.0000	-2.291%	2	139	-95.069%
2025-10-24	29.6800	29.6800	29.6800	29.6800	+5.062%	1	139	-95.182%
2025-10-23	28.2600	28.2600	28.2500	28.2500	+11.793%	2	139	-94.938%
2025-10-22	26.0500	26.0500	25.2700	25.2700	-11.333%	20	140	-94.341%
2025-10-21	28.5200	28.5200	28.5000	28.5000	+3.111%	2	123	-94.982%
2025-10-20	30.5000	30.5000	27.4300	27.6400	-40.661%	14	123	-94.826%
2025-10-16	39.8000	47.5600	39.8000	46.5800	+20.517%	3	117	-96.930%
2025-10-15	38.6500	38.6500	38.6500	38.6500	-8.304%	1	117	-96.300%
2025-10-13	42.1500	42.1500	42.1500	42.1500	+15.638%	5	117	-96.607%
2025-10-10	36.9600	36.9600	36.4500	36.4500	+15.898%	2	115	-96.077%
2025-10-09	31.4500	31.4500	31.4500	31.4500	+6.430%	1	114	-95.453%
2025-10-03	32.0000	32.0000	29.5500	29.5500	-3.115%	3	115	-95.161%
2025-10-01	30.6500	30.6500	30.0000	30.5000	+12.754%	3	114	-95.311%
2025-09-30	27.0500	27.0500	27.0500	27.0500	-7.363%	9	112	-94.713%
2025-09-29	29.2000	29.2000	29.2000	29.2000	-1.017%	1	105	-95.103%
2025-09-26	29.3900	29.5000	29.3900	29.5000	-9.509%	2	104	-95.153%
2025-09-25	34.0000	34.0000	32.6000	32.6000	-11.892%	10	102	-95.613%
2025-09-24	39.6000	39.6000	37.0000	37.0000	-11.800%	2	92	-96.135%
2025-09-23	41.9500	41.9500	41.9500	41.9500	+0.600%	2	91	-96.591%
2025-09-22	36.0000	41.7000	36.0000	41.7000	+26.364%	15	89	-96.571%
2025-09-17	32.8500	33.0000	32.8500	33.0000	+12.130%	3	81	-95.667%
2025-09-12	28.0600	29.4300	28.0600	29.4300	-21.268%	3	78	-95.141%
2025-09-11	37.9200	37.9200	35.0300	37.3800	-10.809%	115	77	-96.174%
2025-09-10	46.8800	46.8800	41.9100	41.9100	0.000%	11	0	-96.588%