Dark

ORCL20270115C480
ORCL Jan 15 2027 480.00 Call (ORCL270115C00480000)
option OPRA

EOD

Jul 1, 2026

1.10+14.583%(+0.14)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.1000	1.1000	1.1000	1.1000	+14.583%	5	980	0.000%
2026-06-24	0.9700	0.9700	0.9300	0.9600	-22.581%	53	980	+14.583%
2026-06-23	1.3000	1.3000	1.2400	1.2400	-32.609%	3	981	-11.290%
2026-06-22	1.8400	1.8400	1.8400	1.8400	-23.333%	1	979	-40.217%
2026-06-18	2.0000	2.4000	2.0000	2.4000	-7.692%	5	974	-54.167%
2026-06-16	2.6400	2.6400	2.6000	2.6000	+13.043%	2	974	-57.692%
2026-06-12	2.3000	2.3000	2.3000	2.3000	-54.635%	1	973	-52.174%
2026-06-10	4.8000	5.0700	4.8000	5.0700	-12.586%	4	973	-78.304%
2026-06-05	7.4000	7.4000	5.8000	5.8000	-39.583%	13	975	-81.034%
2026-06-04	9.3000	9.9000	9.3000	9.6000	+3.784%	43	967	-88.542%
2026-06-03	9.5000	9.5000	8.6500	9.2500	-23.617%	30	953	-88.108%
2026-06-02	13.3000	13.3000	11.6500	12.1100	-22.620%	210	956	-90.917%
2026-06-01	9.2700	15.6500	9.2700	15.6500	+95.625%	60	866	-92.971%
2026-05-29	5.3200	8.0000	5.3200	8.0000	+83.908%	24	850	-86.250%
2026-05-28	3.4500	4.3500	3.4500	4.3500	+50.000%	121	862	-74.713%
2026-05-27	2.9000	2.9000	2.9000	2.9000	+9.434%	1	817	-62.069%
2026-05-20	2.6500	2.6500	2.6500	2.6500	+6.426%	1	816	-58.491%
2026-05-18	2.4900	2.4900	2.4900	2.4900	-24.545%	1	816	-55.823%
2026-05-15	3.2400	3.3500	3.1700	3.3000	-11.051%	7	816	-66.667%
2026-05-14	2.6000	3.7100	2.6000	3.7100	+35.897%	2	813	-70.350%
2026-05-12	2.7300	2.7300	2.7300	2.7300	-6.186%	1	814	-59.707%
2026-05-11	2.9100	2.9100	2.9100	2.9100	-2.349%	10	814	-62.199%
2026-05-07	2.9100	2.9800	2.8900	2.9800	+9.963%	47	808	-63.087%
2026-05-06	2.7100	2.7100	2.7100	2.7100	+44.149%	5	855	-59.410%
2026-05-05	1.6300	1.8800	1.6300	1.8800	+15.337%	11	860	-41.489%
2026-05-04	1.4800	1.6300	1.4800	1.6300	+81.111%	21	861	-32.515%
2026-04-28	0.9000	0.9000	0.9000	0.9000	-23.729%	1	861	+22.222%
2026-04-22	1.1900	1.3300	1.1800	1.1800	+24.211%	47	861	-6.780%
2026-04-16	0.9500	0.9500	0.9500	0.9500	+25.000%	20	861	+15.789%
2026-04-15	0.8000	0.8700	0.7500	0.7600	+13.433%	24	876	+44.737%
2026-04-14	0.6800	0.6800	0.6700	0.6700	+48.889%	30	878	+64.179%
2026-04-13	0.2800	0.4500	0.2100	0.4500	+150.000%	45	868	+144.444%
2026-04-06	0.3100	0.3100	0.1800	0.1800	-83.929%	8	884	+511.111%
2026-04-01	1.9700	1.9700	1.1200	1.1200	+460.000%	8	881	-1.786%
2026-03-26	0.1900	0.2000	0.1900	0.2000	-44.444%	40	877	+450.000%
2026-03-23	0.3200	0.4100	0.3200	0.3600	+2.857%	160	917	+205.556%
2026-03-20	0.4500	0.4700	0.2700	0.3500	-22.222%	548	927	+214.286%
2026-03-19	0.4500	0.4500	0.4500	0.4500	-18.182%	1	711	+144.444%
2026-03-18	0.5500	0.5500	0.5500	0.5500	-12.698%	1	712	+100.000%
2026-03-16	0.6400	0.6400	0.6300	0.6300	-63.158%	4	713	+74.603%
2026-03-11	1.3200	1.7100	1.3200	1.7100	+144.286%	36	716	-35.673%
2026-03-10	0.7000	0.7000	0.7000	0.7000	-23.913%	1	680	+57.143%
2026-03-09	0.9200	0.9200	0.9200	0.9200	-17.857%	30	679	+19.565%
2026-03-06	1.1400	1.1500	1.1200	1.1200	+1.818%	39	664	-1.786%
2026-03-05	1.1000	1.1000	1.1000	1.1000	+4.762%	1	635	0.000%
2026-03-04	1.0600	1.0700	1.0100	1.0500	+5.000%	6	636	+4.762%
2026-03-03	0.9600	1.0500	0.9400	1.0000	+3.093%	100	639	+10.000%
2026-03-02	0.9800	0.9900	0.9000	0.9700	+24.359%	314	611	+13.402%
2026-02-27	0.9600	0.9600	0.7800	0.7800	-22.000%	2	341	+41.026%
2026-02-26	1.0100	1.1000	1.0000	1.0000	-0.990%	22	340	+10.000%
2026-02-25	1.0000	1.0600	1.0000	1.0100	+5.208%	67	281	+8.911%
2026-02-24	0.9800	1.0400	0.9600	0.9600	+12.941%	4	281	+14.583%
2026-02-23	0.8600	0.8900	0.7500	0.8500	-9.574%	6	281	+29.412%
2026-02-20	1.1500	1.1600	0.9400	0.9400	-27.132%	9	281	+17.021%
2026-02-19	1.5000	1.5000	1.2800	1.2900	-3.731%	17	279	-14.729%
2026-02-18	1.2900	1.3400	1.0800	1.3400	+19.643%	8	282	-17.910%
2026-02-17	1.3200	1.3800	1.1200	1.1200	-30.435%	23	284	-1.786%
2026-02-13	1.5800	1.6100	1.3100	1.6100	+17.518%	14	280	-31.677%
2026-02-12	1.2600	1.6600	1.2200	1.3700	-10.458%	17	280	-19.708%
2026-02-11	1.5000	1.6800	1.3600	1.5300	-9.467%	11	277	-28.105%
2026-02-10	1.6400	1.7600	1.3900	1.6900	+13.423%	18	276	-34.911%
2026-02-09	1.3900	1.6900	1.1600	1.4900	+29.565%	35	274	-26.174%
2026-02-06	1.0900	1.1500	0.8500	1.1500	+16.162%	161	275	-4.348%
2026-02-05	1.1300	1.2700	0.6600	0.9900	-20.161%	133	194	+11.111%
2026-02-04	1.3000	1.3300	1.1100	1.2400	-8.824%	27	193	-11.290%
2026-02-03	1.4200	1.4200	1.3600	1.3600	-20.930%	29	180	-19.118%
2026-02-02	1.8000	1.8000	1.7200	1.7200	-23.556%	12	173	-36.047%
2026-01-23	2.2300	2.2500	2.2300	2.2500	-10.000%	4	171	-51.111%
2026-01-20	2.5900	2.5900	2.5000	2.5000	-20.635%	4	167	-56.000%
2026-01-15	3.1500	3.1500	3.1500	3.1500	-15.550%	1	170	-65.079%
2026-01-13	3.7500	3.7500	3.7300	3.7300	+11.343%	2	171	-70.509%
2026-01-09	3.3500	3.3500	3.3500	3.3500	+8.065%	10	172	-67.164%
2026-01-06	3.0000	3.1000	3.0000	3.1000	-4.615%	2	169	-64.516%
2025-12-31	3.2500	3.2500	3.2500	3.2500	-4.412%	1	167	-66.154%
2025-12-30	3.4000	3.4000	3.4000	3.4000	-3.683%	1	167	-67.647%
2025-12-23	3.5000	3.5300	3.5000	3.5300	+26.978%	6	167	-68.839%
2025-12-18	2.7800	2.7800	2.7800	2.7800	-7.023%	1	170	-60.432%
2025-12-17	2.9900	2.9900	2.9900	2.9900	-8.000%	4	169	-63.211%
2025-12-15	3.4500	3.4500	3.2500	3.2500	-15.584%	3	165	-66.154%
2025-12-12	3.9000	3.9000	3.8500	3.8500	-12.500%	22	166	-71.429%
2025-12-11	3.8500	4.4000	3.8500	4.4000	-34.328%	4	175	-75.000%
2025-12-08	6.7000	6.7000	6.7000	6.7000	+10.197%	2	175	-83.582%
2025-12-05	6.0800	6.0800	6.0800	6.0800	+9.156%	1	175	-81.908%
2025-12-04	5.4500	5.5700	5.4500	5.5700	+9.002%	3	176	-80.251%
2025-12-03	5.1100	5.1100	5.1100	5.1100	+13.053%	1	175	-78.474%
2025-12-01	4.6000	4.7000	4.5200	4.5200	+0.444%	20	174	-75.664%
2025-11-28	4.5000	4.5000	4.5000	4.5000	+16.883%	1	174	-75.556%
2025-11-25	3.6500	3.8500	3.6500	3.8500	-18.605%	2	174	-71.429%
2025-11-24	4.6900	4.7300	4.6900	4.7300	-5.400%	2	175	-76.744%
2025-11-21	5.5900	5.5900	4.8500	5.0000	-25.037%	5	175	-78.000%
2025-11-20	6.6700	6.6700	6.6700	6.6700	-6.320%	1	175	-83.508%
2025-11-18	7.3700	7.3700	7.1200	7.1200	-5.695%	49	174	-84.551%
2025-11-17	7.5500	7.5500	7.5500	7.5500	+11.852%	1	216	-85.430%
2025-11-13	6.7500	6.7500	6.7500	6.7500	-21.512%	1	216	-83.704%
2025-11-11	8.6000	8.6000	8.6000	8.6000	-14.000%	3	219	-87.209%
2025-11-10	10.0000	10.0000	10.0000	10.0000	+10.011%	10	219	-89.000%
2025-11-07	8.9000	9.0900	8.8300	9.0900	-23.997%	3	209	-87.899%
2025-11-05	11.9600	11.9600	11.9600	11.9600	-15.177%	2	211	-90.803%
2025-11-03	14.1000	14.1000	14.1000	14.1000	-10.191%	1	210	-92.199%
2025-10-31	15.7000	15.7000	15.7000	15.7000	+6.081%	7	210	-92.994%
2025-10-30	15.9800	15.9800	14.2000	14.8000	-17.411%	13	214	-92.568%
2025-10-29	17.6700	17.9200	17.6700	17.9200	-4.782%	5	215	-93.862%
2025-10-27	18.3000	18.8200	18.3000	18.8200	+3.978%	6	207	-94.155%
2025-10-23	18.1000	18.1000	18.1000	18.1000	+12.074%	1	207	-93.923%
2025-10-22	16.1900	16.1900	16.1500	16.1500	-13.636%	2	206	-93.189%
2025-10-21	18.3700	18.7000	18.3700	18.7000	-3.608%	2	205	-94.118%
2025-10-20	20.6800	20.6800	19.3500	19.4000	-15.652%	27	206	-94.330%
2025-10-17	24.5500	24.5500	22.9500	23.0000	-10.956%	18	216	-95.217%
2025-10-14	25.7000	25.8300	25.7000	25.8300	-9.843%	3	200	-95.741%
2025-10-13	27.4000	28.6500	27.4000	28.6500	+23.226%	51	201	-96.161%
2025-10-09	23.2500	23.2500	23.2500	23.2500	+17.424%	8	151	-95.269%
2025-10-08	18.8700	19.8000	18.8700	19.8000	+20.732%	2	147	-94.444%
2025-10-07	17.0000	17.0000	16.4000	16.4000	-21.154%	101	148	-93.293%
2025-10-06	20.8000	20.8000	20.8000	20.8000	+6.122%	1	61	-94.712%
2025-10-01	16.6500	19.6000	16.6500	19.6000	+11.364%	2	62	-94.388%
2025-09-30	17.7600	17.7600	17.6000	17.6000	-4.087%	5	62	-93.750%
2025-09-29	18.3500	18.3500	18.3500	18.3500	-3.675%	4	59	-94.005%
2025-09-26	20.6800	20.6800	18.9000	19.0500	-23.030%	63	63	-94.226%
2025-09-24	24.7500	24.7500	24.7500	24.7500	-11.099%	1	80	-95.556%
2025-09-23	27.7600	28.6000	27.5000	27.8400	-14.862%	13	80	-96.049%
2025-09-22	27.3500	32.7500	27.3500	32.7000	+48.975%	68	76	-96.636%
2025-09-19	22.0000	22.0000	21.9500	21.9500	+4.524%	2	16	-94.989%
2025-09-17	21.0000	21.0000	21.0000	21.0000	-0.380%	2	17	-94.762%
2025-09-16	21.0800	21.0800	21.0800	21.0800	+8.492%	1	16	-94.782%
2025-09-15	20.0000	20.0000	19.4300	19.4300	+13.959%	2	15	-94.339%
2025-09-12	17.0600	17.0800	16.7000	17.0500	-20.882%	7	14	-93.548%
2025-09-11	22.1200	22.1200	19.2000	21.5500	0.000%	38	13	-94.896%