Dark

ORCL20270115C500
ORCL Jan 15 2027 500.00 Call (ORCL270115C00500000)
option OPRA

EOD

Jul 1, 2026

0.7500-7.407%(-0.0600)608

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.9000	0.9300	0.6600	0.7500	-7.407%	608	6,222	0.000%
2026-06-30	0.7900	0.8500	0.7800	0.8100	+12.500%	39	6,217	-7.407%
2026-06-29	0.8700	0.8700	0.6900	0.7200	-8.861%	210	6,217	+4.167%
2026-06-26	0.8500	0.8500	0.7000	0.7900	-18.557%	151	6,284	-5.063%
2026-06-25	0.8800	0.9700	0.7800	0.9700	+11.494%	54	6,285	-22.680%
2026-06-24	1.0000	1.1500	0.8100	0.8700	-23.009%	285	6,272	-13.793%
2026-06-23	1.5000	1.5000	1.1300	1.1300	-29.375%	77	6,301	-33.628%
2026-06-22	1.9000	1.9000	1.5000	1.6000	-21.569%	233	6,315	-53.125%
2026-06-18	1.9000	2.0400	1.6800	2.0400	+2.513%	59	6,288	-63.235%
2026-06-17	2.2000	2.3000	1.9000	1.9900	-14.957%	197	6,288	-62.312%
2026-06-16	1.8000	2.6000	1.8000	2.3400	-0.426%	170	6,288	-67.949%
2026-06-15	2.3000	2.6600	2.1900	2.3500	+9.302%	178	6,391	-68.085%
2026-06-12	2.3600	2.3600	2.0100	2.1500	-6.114%	148	6,391	-65.116%
2026-06-11	2.1900	2.3000	1.9100	2.2900	-46.118%	540	6,391	-67.249%
2026-06-10	3.9500	4.9500	3.9000	4.2500	+0.711%	555	6,498	-82.353%
2026-06-09	5.4000	6.2300	3.8500	4.2200	-20.377%	580	6,566	-82.227%
2026-06-08	5.7000	5.7000	5.1200	5.3000	-0.749%	798	6,756	-85.849%
2026-06-05	7.0000	7.0800	5.1000	5.3400	-37.544%	453	6,340	-85.955%
2026-06-04	8.0500	9.1200	7.7000	8.5500	0.000%	1,377	6,325	-91.228%
2026-06-03	9.9500	10.5700	7.7000	8.5500	-24.670%	4,897	6,363	-91.228%
2026-06-02	12.0000	12.8000	10.4000	11.3500	-16.236%	1,324	7,481	-93.392%
2026-06-01	8.4000	14.7000	8.0000	13.5500	+78.760%	2,800	6,711	-94.465%
2026-05-29	4.5500	7.5800	4.5500	7.5800	+82.651%	638	5,182	-90.106%
2026-05-28	2.8800	4.1500	2.8200	4.1500	+62.109%	382	5,236	-81.928%
2026-05-27	2.8000	2.8100	2.5600	2.5600	-12.027%	161	5,277	-70.703%
2026-05-26	2.8000	3.0000	2.8000	2.9100	+1.394%	261	5,191	-74.227%
2026-05-22	2.8500	3.2500	2.8200	2.8700	+3.237%	91	5,162	-73.868%
2026-05-21	2.3000	2.8400	2.3000	2.7800	+9.881%	389	5,124	-73.022%
2026-05-20	2.1900	2.5300	2.1900	2.5300	+11.947%	106	5,124	-70.356%
2026-05-19	2.3700	2.5500	2.1000	2.2600	-3.830%	365	4,919	-66.814%
2026-05-18	2.6000	2.6000	2.2800	2.3500	-17.544%	325	4,919	-68.085%
2026-05-15	2.9000	3.0500	2.4000	2.8500	-8.065%	148	4,919	-73.684%
2026-05-14	2.4000	3.3000	2.3000	3.1000	+24.000%	375	4,681	-75.806%
2026-05-13	2.4000	2.5200	2.3600	2.5000	+16.279%	178	4,397	-70.000%
2026-05-12	2.2000	2.3200	1.9300	2.1500	-14.000%	73	4,397	-65.116%
2026-05-11	2.6500	2.8000	2.4900	2.5000	-14.089%	159	4,397	-70.000%
2026-05-08	2.5400	2.9100	2.5400	2.9100	+11.069%	22	4,324	-74.227%
2026-05-07	2.7700	2.9000	2.5000	2.6200	+7.377%	103	4,332	-71.374%
2026-05-06	1.6000	2.5000	1.5000	2.4400	+49.693%	617	4,385	-69.262%
2026-05-05	1.5000	1.6300	1.3900	1.6300	+15.603%	146	4,678	-53.988%
2026-05-04	1.2000	1.4500	1.2000	1.4100	+38.235%	213	4,772	-46.809%
2026-05-01	0.9400	1.1000	0.8000	1.0200	+32.468%	147	4,767	-26.471%
2026-04-30	0.7000	0.9000	0.7000	0.7700	+5.479%	63	4,767	-2.597%
2026-04-29	0.7400	0.7400	0.7300	0.7300	-8.750%	3	4,767	+2.740%
2026-04-28	0.7900	0.9000	0.7900	0.8000	-17.526%	192	4,765	-6.250%
2026-04-27	0.9500	0.9700	0.8500	0.9700	+2.105%	54	4,760	-22.680%
2026-04-24	0.8500	0.9500	0.8500	0.9500	+11.765%	450	4,743	-21.053%
2026-04-23	0.8800	0.8800	0.8500	0.8500	-26.087%	6	4,722	-11.765%
2026-04-22	1.0000	1.1500	1.0000	1.1500	+15.000%	25	4,719	-34.783%
2026-04-21	0.8500	1.0900	0.8500	1.0000	+25.000%	164	4,718	-25.000%
2026-04-20	0.8000	0.8000	0.7500	0.8000	+6.667%	22	4,718	-6.250%
2026-04-17	0.9500	0.9500	0.7200	0.7500	-14.773%	57	4,717	0.000%
2026-04-16	0.8000	1.0000	0.8000	0.8800	+25.714%	45	4,700	-14.773%
2026-04-15	0.6500	0.7700	0.6500	0.7000	+18.644%	391	4,694	+7.143%
2026-04-14	0.4700	0.7600	0.4700	0.5900	+59.459%	131	4,664	+27.119%
2026-04-13	0.1700	0.3800	0.1700	0.3700	+131.250%	917	4,583	+102.703%
2026-04-10	0.1000	0.2600	0.1000	0.1600	-5.882%	182	4,171	+368.750%
2026-04-09	0.1600	0.1800	0.1500	0.1700	+6.250%	103	4,115	+341.176%
2026-04-08	0.2000	0.2000	0.1400	0.1600	-15.789%	17	4,106	+368.750%
2026-04-07	0.2200	0.2200	0.1900	0.1900	-5.000%	3	4,105	+294.737%
2026-04-06	0.2000	0.2800	0.1500	0.2000	-44.444%	39	4,104	+275.000%
2026-04-02	0.3600	0.3600	0.3600	0.3600	+80.000%	1	4,088	+108.333%
2026-03-31	0.2000	0.2200	0.2000	0.2000	-4.762%	57	4,088	+275.000%
2026-03-30	0.2200	0.2200	0.2100	0.2100	-16.000%	16	4,111	+257.143%
2026-03-27	0.2000	0.2600	0.2000	0.2500	+19.048%	23	4,095	+200.000%
2026-03-25	0.2100	0.2100	0.2100	0.2100	-22.222%	3	4,087	+257.143%
2026-03-24	0.2700	0.2700	0.2700	0.2700	-10.000%	1	4,089	+177.778%
2026-03-23	0.3000	0.3000	0.3000	0.3000	+20.000%	1	4,089	+150.000%
2026-03-20	0.3000	0.3000	0.2500	0.2500	-28.571%	26	4,088	+200.000%
2026-03-17	0.4000	0.4000	0.3300	0.3500	-37.500%	91	4,074	+114.286%
2026-03-16	0.4700	0.5600	0.4700	0.5600	+19.149%	2	3,984	+33.929%
2026-03-13	0.5200	0.5200	0.4700	0.4700	-6.000%	7	3,985	+59.574%
2026-03-12	0.5800	0.5800	0.5000	0.5000	-9.091%	4	3,982	+50.000%
2026-03-11	0.9000	0.9300	0.5400	0.5500	-15.385%	1,115	3,980	+36.364%
2026-03-10	0.6500	0.7500	0.6000	0.6500	-9.722%	350	3,417	+15.385%
2026-03-09	0.7800	0.7900	0.7000	0.7200	-24.211%	186	3,067	+4.167%
2026-03-06	1.0300	1.1000	0.9500	0.9500	-3.061%	75	2,925	-21.053%
2026-03-05	0.8500	1.0000	0.7500	0.9800	+6.522%	81	2,926	-23.469%
2026-03-04	0.9000	0.9700	0.8800	0.9200	+8.235%	67	2,876	-18.478%
2026-03-03	0.8200	0.8600	0.7800	0.8500	+1.190%	180	2,835	-11.765%
2026-03-02	0.6000	0.8600	0.6000	0.8400	+5.000%	109	2,741	-10.714%
2026-02-27	0.9700	0.9700	0.8000	0.8000	-13.978%	177	2,722	-6.250%
2026-02-26	0.9200	0.9300	0.9200	0.9300	+1.087%	49	2,557	-19.355%
2026-02-25	0.8700	1.0300	0.8200	0.9200	+13.580%	79	2,530	-18.478%
2026-02-24	0.8100	0.8100	0.8100	0.8100	+12.500%	10	2,530	-7.407%
2026-02-23	0.7700	0.7700	0.7000	0.7200	-12.195%	218	2,530	+4.167%
2026-02-20	0.9200	1.0000	0.8100	0.8200	-28.696%	27	2,536	-8.537%
2026-02-19	1.1600	1.1600	1.1500	1.1500	+6.481%	11	2,553	-34.783%
2026-02-18	1.0500	1.0800	1.0400	1.0800	-3.571%	3	2,553	-30.556%
2026-02-17	1.2000	1.2000	1.0000	1.1200	-10.400%	11	2,554	-33.036%
2026-02-12	1.2500	1.2500	1.2500	1.2500	-7.407%	1	2,557	-40.000%
2026-02-11	1.3200	1.3500	1.3200	1.3500	0.000%	8	2,557	-44.444%
2026-02-10	1.3000	1.5000	1.3000	1.3500	-2.878%	16	2,560	-44.444%
2026-02-09	1.1200	1.5200	1.1200	1.3900	+63.529%	78	2,557	-46.043%
2026-02-06	1.0000	1.0000	0.8500	0.8500	+6.250%	110	2,561	-11.765%
2026-02-05	1.0000	1.0300	0.8000	0.8000	-23.077%	112	2,559	-6.250%
2026-02-04	1.2500	1.2500	1.0000	1.0400	-16.800%	422	2,485	-27.885%
2026-02-03	1.4500	1.4500	1.2200	1.2500	-16.667%	25	2,612	-40.000%
2026-02-02	1.8100	1.8100	1.5000	1.5000	-10.180%	13	2,604	-50.000%
2026-01-30	1.8600	1.8600	1.6600	1.6700	-7.735%	20	2,594	-55.090%
2026-01-29	1.7000	1.8100	1.6000	1.8100	-5.729%	1,019	2,604	-58.564%
2026-01-28	2.2000	2.2000	1.9200	1.9200	+3.226%	5	2,554	-60.938%
2026-01-27	2.0500	2.0500	1.8600	1.8600	-18.421%	11	2,554	-59.677%
2026-01-26	2.2000	2.4500	2.2000	2.2800	+6.047%	18	2,547	-67.105%
2026-01-23	2.0000	2.1500	2.0000	2.1500	+0.467%	5	2,534	-65.116%
2026-01-22	2.2000	2.2000	2.0000	2.1400	+15.676%	37	2,537	-64.953%
2026-01-21	2.0000	2.1700	1.8400	1.8500	-13.953%	202	2,520	-59.459%
2026-01-20	2.4900	2.4900	2.1000	2.1500	-20.370%	60	2,464	-65.116%
2026-01-16	2.6000	2.7000	2.6000	2.7000	-2.174%	17	2,428	-72.222%
2026-01-15	2.7600	2.7600	2.7600	2.7600	-6.441%	3	2,428	-72.826%
2026-01-14	2.9500	2.9500	2.6800	2.9500	-10.606%	26	2,425	-74.576%
2026-01-13	3.4500	3.4500	3.3000	3.3000	-4.348%	8	2,421	-77.273%
2026-01-12	3.2500	3.4500	3.2500	3.4500	+15.772%	8	2,420	-78.261%
2026-01-09	2.6600	3.0800	2.6600	2.9800	+28.448%	122	2,421	-74.832%
2026-01-08	2.4900	2.4900	2.2800	2.3200	-11.111%	19	2,456	-67.672%
2026-01-07	2.6100	2.6100	2.6100	2.6100	+0.385%	2	2,444	-71.264%
2026-01-06	2.6500	2.6500	2.6000	2.6000	-6.475%	11	2,443	-71.154%
2026-01-05	3.1000	3.3500	2.7400	2.7800	-2.456%	40	2,372	-73.022%
2025-12-31	3.0500	3.0500	2.7000	2.8500	-3.716%	93	2,372	-73.684%
2025-12-30	2.9600	2.9800	2.9500	2.9600	+2.069%	25	2,372	-74.662%
2025-12-29	3.0000	3.0000	2.9000	2.9000	-6.452%	13	2,387	-74.138%
2025-12-26	3.1000	3.2000	3.0500	3.1000	+0.977%	57	2,391	-75.806%
2025-12-23	3.4000	3.4000	2.9000	3.0700	-11.014%	62	2,356	-75.570%
2025-12-22	3.5000	3.5000	3.4000	3.4500	+7.143%	73	2,356	-78.261%
2025-12-19	3.2000	3.3500	3.1500	3.2200	+21.509%	183	2,307	-76.708%
2025-12-18	2.5700	2.7800	2.5700	2.6500	+3.113%	6	2,338	-71.698%
2025-12-17	3.0100	3.0100	2.5100	2.5700	-15.738%	223	2,339	-70.817%
2025-12-16	3.0000	3.1000	3.0000	3.0500	+3.390%	4	2,287	-75.410%
2025-12-15	3.3500	3.3500	2.8700	2.9500	-14.493%	166	2,285	-74.576%
2025-12-12	3.6000	4.0000	3.3000	3.4500	-13.750%	193	2,150	-78.261%
2025-12-11	3.5000	4.2500	2.3700	4.0000	-38.931%	238	2,054	-81.250%
2025-12-10	6.3500	7.1000	6.2000	6.5500	+0.769%	98	1,967	-88.550%
2025-12-09	6.0000	6.5000	6.0000	6.5000	+8.333%	927	1,988	-88.462%
2025-12-08	5.9000	6.0000	5.6400	6.0000	+13.208%	18	1,547	-87.500%
2025-12-05	5.4000	5.5000	5.2500	5.3000	+2.913%	209	1,547	-85.849%
2025-12-04	4.7000	5.1500	4.7000	5.1500	+16.780%	5	1,346	-85.437%
2025-12-03	4.2000	4.4100	4.2000	4.4100	+5.000%	24	1,344	-82.993%
2025-12-02	4.8000	4.8000	4.2000	4.2000	+7.692%	7	1,343	-82.143%
2025-12-01	3.8500	3.9000	3.8500	3.9000	-1.266%	24	1,341	-80.769%
2025-11-28	4.0000	4.0600	3.9000	3.9500	-5.952%	25	1,317	-81.013%
2025-11-26	4.4800	4.4800	4.2000	4.2000	+16.667%	111	1,210	-82.143%
2025-11-25	3.1500	3.6000	3.0300	3.6000	+1.408%	59	1,210	-79.167%
2025-11-24	3.7500	4.1500	3.5500	3.5500	-10.127%	26	1,184	-78.873%
2025-11-21	4.4500	4.5000	3.9500	3.9500	-35.246%	39	1,175	-81.013%
2025-11-20	7.2000	7.2000	6.0000	6.1000	-16.438%	9	1,160	-87.705%
2025-11-19	7.0000	7.5500	7.0000	7.3000	+16.800%	4	1,158	-89.726%
2025-11-18	6.3100	6.3100	6.2500	6.2500	-3.846%	4	1,155	-88.000%
2025-11-17	6.8500	6.8500	6.5000	6.5000	-7.143%	3	1,155	-88.462%
2025-11-14	6.0500	7.0900	6.0500	7.0000	+15.702%	8	1,155	-89.286%
2025-11-13	6.4500	6.5000	5.9200	6.0500	-12.319%	98	1,149	-87.603%
2025-11-12	7.6300	7.7000	6.8500	6.9000	-14.286%	41	1,139	-89.130%
2025-11-11	8.6000	8.6000	7.5500	8.0500	-8.523%	8	1,104	-90.683%
2025-11-10	9.0000	9.4000	8.5000	8.8000	+7.317%	46	1,097	-91.477%
2025-11-07	8.4600	8.4600	7.8000	8.2000	-12.393%	9	1,084	-90.854%
2025-11-06	9.9100	9.9100	9.0300	9.3600	-10.857%	21	1,078	-91.987%
2025-11-05	10.2500	10.7500	10.2500	10.5000	+4.686%	131	1,077	-92.857%
2025-11-04	10.4100	11.9500	10.0000	10.0300	-16.417%	73	1,096	-92.522%
2025-11-03	13.2000	13.2000	12.0000	12.0000	-11.765%	50	1,074	-93.750%
2025-10-31	12.5000	13.6400	12.5000	13.6000	+7.087%	28	1,074	-94.485%
2025-10-30	14.5000	14.8000	12.7000	12.7000	-19.160%	44	1,089	-94.094%
2025-10-29	15.5000	16.5000	15.3000	15.7100	-7.041%	29	1,080	-95.226%
2025-10-28	16.8500	17.4000	16.7500	16.9000	+3.112%	6	1,079	-95.562%
2025-10-27	16.2500	16.7600	16.2500	16.3900	-2.440%	262	899	-95.424%
2025-10-24	17.1500	17.2000	16.4400	16.8000	+2.439%	6	899	-95.536%
2025-10-23	15.5000	16.4000	15.4000	16.4000	+11.186%	4	900	-95.427%
2025-10-22	15.2000	15.2000	14.2000	14.7500	-10.606%	33	899	-94.915%
2025-10-21	16.5000	16.5000	16.5000	16.5000	+3.125%	1	892	-95.455%
2025-10-20	19.0000	19.0000	15.6500	16.0000	-19.395%	64	891	-95.313%
2025-10-17	22.1200	22.1200	19.8500	19.8500	-25.933%	176	861	-96.222%
2025-10-16	25.1000	29.7200	24.2000	26.8000	+13.800%	11	770	-97.201%
2025-10-15	24.5000	25.5500	23.1000	23.5500	+3.289%	15	769	-96.815%
2025-10-14	23.7000	23.7000	22.5000	22.8000	-11.456%	34	768	-96.711%
2025-10-13	22.7300	26.0000	22.7300	25.7500	+20.103%	75	758	-97.087%
2025-10-10	22.5700	23.3000	20.9500	21.4400	+2.095%	20	752	-96.502%
2025-10-09	18.2000	22.0500	18.2000	21.0000	+17.647%	18	758	-96.429%
2025-10-08	17.0000	17.8500	16.4500	17.8500	+7.207%	56	759	-95.798%
2025-10-07	17.8000	17.8000	14.5000	16.6500	-12.137%	19	760	-95.495%
2025-10-06	18.0300	19.0000	18.0300	18.9500	+8.845%	10	756	-96.042%
2025-10-03	18.5000	18.5000	17.4100	17.4100	+0.636%	3	758	-95.692%
2025-10-02	18.5000	18.5000	17.2500	17.3000	-2.809%	26	761	-95.665%
2025-10-01	14.8000	17.8000	14.5000	17.8000	+21.088%	12	758	-95.787%
2025-09-30	15.7000	15.7000	14.3000	14.7000	-8.639%	28	764	-94.898%
2025-09-29	16.7200	16.7200	15.8500	16.0900	-4.905%	16	776	-95.339%
2025-09-26	18.8500	18.8500	16.8000	16.9200	-10.947%	217	769	-95.567%
2025-09-25	21.5500	21.5500	18.8500	19.0000	-20.833%	104	580	-96.053%
2025-09-24	23.1500	24.0000	21.5000	24.0000	-4.000%	114	573	-96.875%
2025-09-23	25.6000	25.7000	24.5000	25.0000	-13.255%	488	551	-97.000%
2025-09-22	21.0000	29.1500	21.0000	28.8200	+44.461%	568	742	-97.398%
2025-09-19	19.8000	19.9500	18.6000	19.9500	+8.957%	46	286	-96.241%
2025-09-18	18.3100	18.3100	18.3100	18.3100	+4.629%	1	255	-95.904%
2025-09-17	20.3600	20.3600	17.5000	17.5000	-9.747%	41	255	-95.714%
2025-09-16	20.5800	23.0000	18.7500	19.3900	+15.692%	41	259	-96.132%
2025-09-15	18.0000	18.0000	16.7600	16.7600	+11.362%	106	222	-95.525%
2025-09-12	15.0500	15.3500	14.8200	15.0500	-20.664%	38	193	-95.017%
2025-09-11	20.7600	21.2800	17.4400	18.9700	0.000%	498	182	-96.046%