Dark

ORCL20270115C430
ORCL Jan 15 2027 430.00 Call (ORCL270115C00430000)
option OPRA

EOD

Jun 25, 2026

1.21-14.184%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	1.2100	1.2100	1.2100	1.2100	-14.184%	1	726	0.000%
2026-06-24	1.4100	1.4100	1.4100	1.4100	-37.885%	1	726	-14.184%
2026-06-22	2.4100	2.4100	2.2700	2.2700	-39.142%	3	727	-46.696%
2026-06-15	3.7300	3.7300	3.7300	3.7300	+26.441%	1	728	-67.560%
2026-06-12	3.1000	3.1200	2.9500	2.9500	-4.839%	6	728	-58.983%
2026-06-11	3.2000	3.2000	2.8700	3.1000	-51.181%	15	728	-60.968%
2026-06-10	7.4000	7.4000	6.3500	6.3500	+3.758%	6	734	-80.945%
2026-06-09	8.3000	8.3000	5.6000	6.1200	-23.500%	19	735	-80.229%
2026-06-08	7.9500	8.0000	7.9500	8.0000	+7.383%	2	750	-84.875%
2026-06-05	10.5000	10.5000	7.4500	7.4500	-36.811%	28	748	-83.758%
2026-06-04	12.5500	12.8000	11.7900	11.7900	-2.723%	7	762	-89.737%
2026-06-03	14.2500	14.2500	11.5000	12.1200	-20.836%	14	763	-90.017%
2026-06-02	16.6000	17.3600	14.8200	15.3100	-20.260%	216	761	-92.097%
2026-06-01	12.1300	19.6500	12.1300	19.2000	+85.507%	330	727	-93.698%
2026-05-29	7.4500	10.3500	7.3500	10.3500	+72.500%	63	634	-88.309%
2026-05-28	4.4100	6.0000	4.4100	6.0000	+38.889%	122	602	-79.833%
2026-05-21	4.3200	4.3200	4.3200	4.3200	+13.089%	1	502	-71.991%
2026-05-19	3.8200	3.8200	3.8200	3.8200	+3.243%	2	502	-68.325%
2026-05-18	3.7000	3.7000	3.7000	3.7000	-17.778%	1	503	-67.297%
2026-05-15	4.1000	4.5000	4.1000	4.5000	-7.216%	70	503	-73.111%
2026-05-14	4.7500	5.1100	4.7500	4.8500	+25.000%	22	563	-75.052%
2026-05-13	3.8800	3.8800	3.8800	3.8800	-6.506%	1	570	-68.814%
2026-05-11	4.4400	4.4400	4.1500	4.1500	-1.190%	51	570	-70.843%
2026-05-07	4.4000	4.6000	4.1500	4.2000	+12.299%	42	520	-71.190%
2026-05-06	3.7400	3.7400	3.7400	3.7400	+36.000%	3	521	-67.647%
2026-05-05	2.7500	2.7500	2.7500	2.7500	+68.712%	2	521	-56.000%
2026-04-27	1.6300	1.6300	1.6300	1.6300	-1.807%	36	521	-25.767%
2026-04-24	1.6600	1.6600	1.6600	1.6600	+3.750%	15	549	-27.108%
2026-04-23	1.6000	1.6000	1.6000	1.6000	-24.883%	1	549	-24.375%
2026-04-22	2.2000	2.2000	2.1300	2.1300	+45.890%	16	548	-43.192%
2026-04-17	1.5100	1.5400	1.4500	1.4600	-8.750%	28	544	-17.123%
2026-04-16	1.6000	1.6000	1.6000	1.6000	+33.333%	1	553	-24.375%
2026-04-15	1.6600	1.6600	1.1900	1.2000	+20.000%	110	554	+0.833%
2026-04-14	1.6000	2.1500	0.9500	1.0000	+35.135%	557	664	+21.000%
2026-04-13	0.3600	0.7400	0.3600	0.7400	+85.000%	18	899	+63.514%
2026-04-09	0.4000	0.4000	0.4000	0.4000	+5.263%	400	890	+202.500%
2026-04-08	0.3700	0.3800	0.3700	0.3800	0.000%	2	504	+218.421%
2026-04-07	0.4700	0.5200	0.2700	0.3800	+22.581%	8	505	+218.421%
2026-04-06	0.3600	0.4600	0.3100	0.3100	-53.731%	6	502	+290.323%
2026-04-02	0.6700	0.6700	0.6700	0.6700	+52.273%	8	499	+80.597%
2026-03-31	0.4400	0.4400	0.4400	0.4400	+2.326%	25	499	+175.000%
2026-03-30	0.3700	0.4300	0.3400	0.4300	-62.931%	9	503	+181.395%
2026-03-27	1.1600	1.1600	1.1600	1.1600	+152.174%	10	503	+4.310%
2026-03-26	0.4700	0.4700	0.4600	0.4600	-14.815%	26	513	+163.043%
2026-03-24	0.5400	0.5400	0.5400	0.5400	+5.882%	208	539	+124.074%
2026-03-23	0.7800	0.7800	0.5100	0.5100	-13.559%	8	499	+137.255%
2026-03-20	0.6400	0.7800	0.5800	0.5900	-37.895%	307	503	+105.085%
2026-03-13	0.9500	0.9500	0.9500	0.9500	-13.636%	13	546	+27.368%
2026-03-12	1.1000	1.1000	1.1000	1.1000	+0.917%	3	541	+10.000%
2026-03-11	1.4800	1.4900	1.0900	1.0900	-30.128%	39	541	+11.009%
2026-02-25	1.5600	1.5600	1.5600	1.5600	-24.638%	1	539	-22.436%
2026-02-09	1.8900	2.0700	1.8900	2.0700	+55.639%	4	539	-41.546%
2026-02-06	1.4300	1.4300	1.3300	1.3300	-16.875%	9	541	-9.023%
2026-02-04	1.7700	1.7700	1.5900	1.6000	-17.526%	85	541	-24.375%
2026-02-03	1.9400	1.9400	1.9400	1.9400	-23.922%	27	548	-37.629%
2026-02-02	2.5500	2.5500	2.5500	2.5500	-9.894%	4	521	-52.549%
2026-01-29	2.8300	2.8300	2.8300	2.8300	-7.213%	3	525	-57.244%
2026-01-27	3.0400	3.0500	2.9900	3.0500	-9.226%	104	528	-60.328%
2026-01-23	3.3500	3.3600	3.3500	3.3600	+0.299%	6	460	-63.988%
2026-01-22	3.3500	3.3500	3.3500	3.3500	+13.559%	42	460	-63.881%
2026-01-21	2.9500	2.9500	2.9500	2.9500	-14.493%	1	444	-58.983%
2026-01-20	3.6500	3.6500	3.4500	3.4500	-25.325%	30	445	-64.928%
2026-01-09	4.3500	4.6700	4.3500	4.6200	+21.579%	3	419	-73.810%
2026-01-08	3.8000	3.8000	3.8000	3.8000	-20.668%	13	418	-68.158%
2025-12-30	4.9000	4.9000	4.7900	4.7900	+1.268%	6	431	-74.739%
2025-12-29	4.7300	4.7300	4.7300	4.7300	-5.210%	1	432	-74.419%
2025-12-24	4.9900	4.9900	4.9900	4.9900	+1.837%	2	431	-75.752%
2025-12-23	4.8500	4.9000	4.8500	4.9000	-7.895%	25	431	-75.306%
2025-12-22	5.4000	5.4000	5.3200	5.3200	+8.350%	18	433	-77.256%
2025-12-19	5.0500	5.0500	4.9100	4.9100	+16.905%	3	433	-75.356%
2025-12-18	4.2000	4.2000	4.2000	4.2000	+6.329%	1	433	-71.190%
2025-12-17	3.9500	3.9500	3.9500	3.9500	-26.852%	1	434	-69.367%
2025-12-12	5.1700	5.4000	5.1700	5.4000	-3.571%	3	433	-77.593%
2025-12-11	4.9200	5.7700	4.9200	5.6000	-37.847%	5	433	-78.393%
2025-12-08	8.9900	9.0100	8.9900	9.0100	+4.767%	20	431	-86.570%
2025-12-05	8.6500	8.6500	8.6000	8.6000	+13.456%	6	451	-85.930%
2025-12-04	7.3900	7.5800	7.3900	7.5800	+5.278%	10	452	-84.037%
2025-12-02	6.8700	7.6000	6.8700	7.2000	+9.091%	160	462	-83.194%
2025-12-01	6.6200	6.6200	6.6000	6.6000	-3.650%	6	448	-81.667%
2025-11-28	6.8500	6.8500	6.8500	6.8500	-32.711%	1	447	-82.336%
2025-11-17	10.1800	10.1800	10.1800	10.1800	+1.800%	1	447	-88.114%
2025-11-14	11.1000	11.1000	10.0000	10.0000	-9.829%	2	448	-87.900%
2025-11-12	11.1200	11.1200	11.0900	11.0900	-13.359%	2	447	-89.089%
2025-11-11	12.1200	12.8300	12.1200	12.8000	-3.759%	42	447	-90.547%
2025-11-10	13.3800	13.3800	13.3000	13.3000	-7.317%	2	449	-90.902%
2025-11-06	14.3400	14.3500	14.3400	14.3500	-17.291%	2	449	-91.568%
2025-11-04	17.1500	18.0600	17.1500	17.3500	-18.545%	18	449	-93.026%
2025-10-31	21.3000	21.3000	21.3000	21.3000	+8.673%	1	459	-94.319%
2025-10-30	21.6400	21.6400	19.6000	19.6000	-17.300%	27	459	-93.827%
2025-10-29	23.7000	23.7000	23.7000	23.7000	-8.846%	2	448	-94.895%
2025-10-28	25.7700	26.0200	25.7700	26.0000	+4.250%	3	448	-95.346%
2025-10-27	24.9700	24.9700	24.9400	24.9400	-0.479%	10	447	-95.148%
2025-10-23	23.6500	25.0600	23.6500	25.0600	+9.624%	10	447	-95.172%
2025-10-22	22.1600	22.8600	22.0900	22.8600	-6.119%	12	448	-94.707%
2025-10-20	25.7500	25.7500	24.3500	24.3500	-19.901%	4	443	-95.031%
2025-10-17	32.8500	32.8500	30.4000	30.4000	-11.111%	2	440	-96.020%
2025-10-14	33.2400	34.6000	33.2400	34.2000	-4.682%	16	439	-96.462%
2025-10-13	35.6000	36.4300	35.5800	35.8800	+14.816%	32	439	-96.628%
2025-10-10	35.0000	35.0000	31.2500	31.2500	-0.794%	3	410	-96.128%
2025-10-09	31.5000	31.5000	31.5000	31.5000	+14.545%	1	408	-96.159%
2025-10-08	27.5000	27.5000	27.5000	27.5000	+8.825%	1	408	-95.600%
2025-10-07	26.5000	27.0000	24.2200	25.2700	+5.732%	15	407	-95.212%
2025-09-30	23.9000	23.9000	23.9000	23.9000	-2.766%	1	396	-94.937%
2025-09-29	24.6300	24.6300	24.5800	24.5800	-6.326%	5	396	-95.077%
2025-09-26	25.9200	26.2900	25.9200	26.2400	-23.409%	6	396	-95.389%
2025-09-24	34.2600	34.2600	34.2600	34.2600	-9.961%	1	398	-96.468%
2025-09-23	36.2500	38.0500	36.2500	38.0500	-12.569%	5	398	-96.820%
2025-09-22	36.6000	43.5200	36.0000	43.5200	+41.528%	13	397	-97.220%
2025-09-19	29.5000	30.7500	29.5000	30.7500	+6.957%	6	399	-96.065%
2025-09-17	31.4600	31.4600	28.7500	28.7500	-7.258%	2	394	-95.791%
2025-09-16	31.6000	31.7000	30.5000	31.0000	+19.231%	14	396	-96.097%
2025-09-15	28.0000	28.0000	26.0000	26.0000	+10.733%	13	399	-95.346%
2025-09-12	25.2400	25.2400	23.4800	23.4800	-21.733%	57	389	-94.847%
2025-09-11	28.6700	30.0000	27.7900	30.0000	-15.398%	46	368	-95.967%
2025-09-10	32.4700	43.9500	32.4700	35.4600	0.000%	612	0	-96.588%