Dark

ORCL20270115C470
ORCL Jan 15 2027 470.00 Call (ORCL270115C00470000)
option OPRA

EOD

Jul 1, 2026

1.03+19.767%(+0.17)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.3600	1.3600	0.7700	1.0300	+19.767%	81	794	0.000%
2026-06-30	1.0100	1.0100	0.8600	0.8600	-7.527%	2	875	+19.767%
2026-06-24	1.1400	1.1400	0.9300	0.9300	-57.143%	44	874	+10.753%
2026-06-18	2.1700	2.1700	2.1700	2.1700	+10.714%	4	855	-52.535%
2026-06-17	1.9600	1.9600	1.9600	1.9600	-26.038%	1	855	-47.449%
2026-06-16	2.5000	2.6500	2.5000	2.6500	+12.766%	3	855	-61.132%
2026-06-12	2.3500	2.3500	2.3500	2.3500	0.000%	35	855	-56.170%
2026-06-11	2.4400	2.4400	2.3500	2.3500	-53.922%	39	855	-56.170%
2026-06-10	5.3000	5.3000	5.1000	5.1000	-0.971%	5	884	-79.804%
2026-06-09	5.3000	5.3000	4.8600	5.1500	-14.876%	94	885	-80.000%
2026-06-08	6.0500	6.0500	6.0500	6.0500	-9.023%	1	854	-82.975%
2026-06-05	8.0000	8.0000	6.6500	6.6500	-33.166%	72	854	-84.511%
2026-06-04	10.1000	10.3000	9.9500	9.9500	+2.577%	6	826	-89.648%
2026-06-03	11.1000	11.1000	9.1000	9.7000	-23.922%	40	825	-89.381%
2026-06-02	13.8500	13.8500	12.2000	12.7500	-21.053%	145	826	-91.922%
2026-06-01	9.1500	16.4500	9.1500	16.1500	+102.381%	32	824	-93.622%
2026-05-29	6.6400	8.0000	6.3500	7.9800	+71.613%	44	825	-87.093%
2026-05-28	3.6500	4.6500	3.6500	4.6500	+44.410%	120	814	-77.849%
2026-05-27	3.2000	3.2200	3.2000	3.2200	-0.923%	20	795	-68.012%
2026-05-26	3.2500	3.2500	3.2500	3.2500	+16.906%	20	804	-68.308%
2026-05-18	2.8000	2.8000	2.7800	2.7800	-18.235%	41	804	-62.950%
2026-05-15	3.4000	3.4000	3.4000	3.4000	-15.000%	3	804	-69.706%
2026-05-14	3.0500	4.0000	3.0500	4.0000	+12.676%	38	811	-74.250%
2026-05-08	3.5500	3.5500	3.5500	3.5500	+10.938%	1	810	-70.986%
2026-05-07	3.2000	3.2000	3.2000	3.2000	+8.475%	1	810	-67.813%
2026-05-06	1.9000	2.9500	1.9000	2.9500	+183.654%	3	809	-65.085%
2026-04-24	1.0400	1.0400	1.0400	1.0400	-14.050%	3	809	-0.962%
2026-04-23	1.2100	1.2100	1.2100	1.2100	-15.385%	1	809	-14.876%
2026-04-22	1.5000	1.5000	1.4300	1.4300	+10.000%	22	808	-27.972%
2026-04-21	1.3000	1.3000	1.3000	1.3000	+8.333%	1	819	-20.769%
2026-04-17	1.2000	1.2000	1.2000	1.2000	+3.448%	1	819	-14.167%
2026-04-16	1.2000	1.2000	1.1600	1.1600	+16.000%	3	819	-11.207%
2026-04-15	1.0000	1.0000	1.0000	1.0000	+26.582%	2	819	+3.000%
2026-04-14	0.5500	0.7900	0.5500	0.7900	+83.721%	11	818	+30.380%
2026-04-13	0.2500	0.4900	0.2500	0.4300	-2.273%	41	829	+139.535%
2026-04-10	0.4400	0.4400	0.4400	0.4400	+120.000%	1	833	+134.091%
2026-04-08	0.2000	0.2000	0.2000	0.2000	0.000%	1	833	+415.000%
2026-04-07	0.3400	0.3400	0.2000	0.2000	-4.762%	2	833	+415.000%
2026-04-06	0.3200	0.3400	0.2100	0.2100	-54.348%	333	833	+390.476%
2026-03-26	0.3900	0.4600	0.3900	0.4600	+9.524%	20	673	+123.913%
2026-03-20	0.4200	0.4200	0.4200	0.4200	-6.667%	5	683	+145.238%
2026-03-19	0.4300	0.4600	0.4300	0.4500	-2.174%	215	683	+128.889%
2026-03-18	0.4600	0.5200	0.4600	0.4600	-2.128%	115	568	+123.913%
2026-03-17	0.4900	0.5900	0.4700	0.4700	-25.397%	144	508	+119.149%
2026-03-16	0.6500	0.6600	0.6100	0.6300	-17.105%	165	429	+63.492%
2026-03-12	1.6100	1.6100	0.7600	0.7600	-21.649%	14	381	+35.526%
2026-03-11	1.1200	1.1800	0.9500	0.9700	+4.301%	55	367	+6.186%
2026-03-09	0.9300	0.9300	0.9300	0.9300	-31.111%	16	312	+10.753%
2026-03-06	1.2400	1.3500	1.2400	1.3500	+3.846%	54	296	-23.704%
2026-03-05	1.3000	1.3000	1.3000	1.3000	+18.182%	9	287	-20.769%
2026-03-04	1.1000	1.1000	1.1000	1.1000	+7.843%	14	285	-6.364%
2026-03-02	1.0200	1.0200	1.0200	1.0200	+2.000%	4	292	+0.980%
2026-02-27	1.0000	1.0000	1.0000	1.0000	-62.406%	62	294	+3.000%
2026-02-23	2.6600	2.6600	2.6600	2.6600	+192.308%	27	285	-61.278%
2026-02-20	1.1600	1.1600	0.9100	0.9100	-27.778%	2	285	+13.187%
2026-02-19	1.2600	1.2600	1.2600	1.2600	0.000%	1	285	-18.254%
2026-02-17	1.4200	1.4200	1.1200	1.2600	-24.096%	6	285	-18.254%
2026-02-12	1.6600	1.6600	1.6600	1.6600	-5.143%	3	283	-37.952%
2026-02-10	1.7800	1.8500	1.7500	1.7500	-0.568%	46	281	-41.143%
2026-02-09	1.3500	1.7600	1.3500	1.7600	+67.619%	8	251	-41.477%
2026-02-06	0.9200	1.0500	0.9200	1.0500	+5.000%	4	252	-1.905%
2026-02-05	1.0900	1.0900	1.0000	1.0000	-47.644%	11	249	+3.000%
2026-02-02	1.9100	1.9100	1.9100	1.9100	+6.111%	10	249	-46.073%
2026-01-30	1.8000	1.8000	1.8000	1.8000	-10.000%	1	249	-42.778%
2026-01-29	2.4100	2.4100	2.0000	2.0000	-26.740%	37	249	-48.500%
2026-01-26	2.7000	2.7300	2.7000	2.7300	+13.278%	4	233	-62.271%
2026-01-23	2.3200	2.4100	2.3200	2.4100	-6.950%	2	236	-57.261%
2026-01-22	2.5900	2.5900	2.5900	2.5900	+16.667%	1	235	-60.232%
2026-01-21	2.2200	2.2200	2.2200	2.2200	-38.333%	33	235	-53.604%
2026-01-09	3.5500	3.6000	3.5500	3.6000	+25.874%	41	268	-71.389%
2026-01-08	2.8600	2.8600	2.8600	2.8600	-26.667%	3	250	-63.986%
2026-01-05	3.9000	3.9000	3.9000	3.9000	+7.438%	1	248	-73.590%
2025-12-30	3.7000	3.7000	3.6300	3.6300	-3.200%	3	248	-71.625%
2025-12-23	4.0000	4.0000	3.7500	3.7500	-3.846%	11	245	-72.533%
2025-12-19	3.8500	3.9000	3.8500	3.9000	+27.451%	20	248	-73.590%
2025-12-17	3.0500	3.0600	3.0500	3.0600	-26.265%	2	248	-66.340%
2025-12-12	4.4000	4.4000	4.1000	4.1500	-17.000%	71	248	-75.181%
2025-12-11	4.0500	5.0000	3.9900	5.0000	-32.341%	7	220	-79.400%
2025-12-10	7.6500	7.6500	7.3900	7.3900	-0.135%	5	218	-86.062%
2025-12-09	7.4000	7.4000	7.4000	7.4000	+13.846%	2	218	-86.081%
2025-12-05	6.5000	6.5000	6.5000	6.5000	+37.712%	1	217	-84.154%
2025-12-01	4.7200	4.7200	4.7200	4.7200	-10.606%	1	217	-78.178%
2025-11-26	5.2000	5.3000	5.2000	5.2800	+33.671%	23	203	-80.492%
2025-11-25	3.9500	3.9500	3.9500	3.9500	-14.871%	1	203	-73.924%
2025-11-24	4.6700	4.6700	4.6400	4.6400	-14.862%	5	203	-77.802%
2025-11-21	5.6000	5.6000	5.4500	5.4500	-32.716%	7	198	-81.101%
2025-11-18	8.1000	8.1000	8.1000	8.1000	+6.579%	2	196	-87.284%
2025-11-17	7.6000	7.6000	7.6000	7.6000	+8.571%	1	197	-86.447%
2025-11-14	7.0000	7.0000	7.0000	7.0000	-5.405%	8	197	-85.286%
2025-11-13	7.5800	7.5800	7.4000	7.4000	-17.778%	6	197	-86.081%
2025-11-12	9.0000	9.0000	9.0000	9.0000	-9.457%	1	197	-88.556%
2025-11-11	9.9400	9.9400	9.9400	9.9400	-3.495%	2	197	-89.638%
2025-11-10	11.3300	11.3300	10.3000	10.3000	+5.102%	61	196	-90.000%
2025-11-07	10.0000	10.0000	9.8000	9.8000	-12.108%	7	185	-89.490%
2025-11-06	11.1500	11.1500	11.1000	11.1500	-12.891%	12	185	-90.762%
2025-11-04	12.8000	13.2900	12.8000	12.8000	-10.615%	5	191	-91.953%
2025-11-03	15.1000	15.1000	14.3200	14.3200	-13.994%	32	207	-92.807%
2025-10-31	15.9000	16.6500	15.8000	16.6500	+5.916%	13	207	-93.814%
2025-10-30	15.9200	15.9200	15.6000	15.7200	-18.125%	12	216	-93.448%
2025-10-29	18.6700	19.2000	18.6700	19.2000	-3.759%	2	226	-94.635%
2025-10-28	19.9500	19.9500	19.9500	19.9500	-0.050%	2	225	-94.837%
2025-10-27	19.4500	19.9600	19.4500	19.9600	-1.675%	6	219	-94.840%
2025-10-24	20.3000	20.3000	20.3000	20.3000	+3.996%	2	219	-94.926%
2025-10-23	19.4600	19.5200	19.4600	19.5200	+13.620%	2	219	-94.723%
2025-10-22	17.1800	17.1800	17.1800	17.1800	-15.908%	2	219	-94.005%
2025-10-20	21.5000	21.6500	20.4300	20.4300	-14.160%	46	219	-94.958%
2025-10-17	23.8000	23.8000	23.8000	23.8000	-20.667%	7	196	-95.672%
2025-10-16	28.8000	30.0000	28.8000	30.0000	+2.916%	3	194	-96.567%
2025-10-15	29.1500	29.1500	29.1500	29.1500	+10.837%	1	194	-96.467%
2025-10-14	26.2500	26.3000	26.2500	26.3000	-12.333%	2	193	-96.084%
2025-10-13	28.7000	30.0000	28.0400	30.0000	+17.417%	7	193	-96.567%
2025-10-10	27.0600	27.0600	25.3500	25.5500	+2.817%	4	188	-95.969%
2025-10-09	24.9500	24.9500	24.8500	24.8500	+15.046%	2	186	-95.855%
2025-10-06	21.6000	21.6000	21.6000	21.6000	+2.613%	1	186	-95.231%
2025-10-01	20.5900	21.0500	20.5900	21.0500	+17.861%	3	185	-95.107%
2025-09-30	17.8600	17.8600	17.8600	17.8600	-12.020%	1	184	-94.233%
2025-09-26	21.3100	21.3100	20.2500	20.3000	-10.573%	7	185	-94.926%
2025-09-25	24.9000	24.9000	22.7000	22.7000	-24.459%	7	186	-95.463%
2025-09-23	29.5500	30.0500	29.5500	30.0500	-12.569%	164	187	-96.572%
2025-09-22	32.4700	34.3700	32.4700	34.3700	+50.022%	9	32	-97.003%
2025-09-16	22.9100	22.9100	22.9100	22.9100	+27.278%	20	25	-95.504%
2025-09-12	18.2500	18.2500	18.0000	18.0000	-23.404%	2	5	-94.278%
2025-09-11	24.3400	24.3400	23.5000	23.5000	-17.254%	3	4	-95.617%
2025-09-10	28.4000	28.4000	28.4000	28.4000	0.000%	1	0	-96.373%