Dark

ORCL20270115C510
ORCL Jan 15 2027 510.00 Call (ORCL270115C00510000)
option OPRA

EOD

Jul 1, 2026

0.7800+1.299%(+0.0100)1,996

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.8000	0.8200	0.7000	0.7800	+1.299%	1,996	5,383	0.000%
2026-06-30	0.6500	0.8500	0.6500	0.7700	+16.667%	37	5,364	+1.299%
2026-06-29	0.7000	0.7900	0.6600	0.6600	-18.519%	62	5,351	+18.182%
2026-06-26	0.7600	0.8100	0.6700	0.8100	+9.459%	104	5,293	-3.704%
2026-06-25	0.9000	1.0200	0.7000	0.7400	-9.756%	924	5,220	+5.405%
2026-06-24	1.0000	1.4000	0.8100	0.8200	-35.433%	488	5,121	-4.878%
2026-06-23	1.3900	1.4300	1.0400	1.2700	-11.189%	256	5,153	-38.583%
2026-06-22	1.7300	1.7900	1.4000	1.4300	-23.529%	152	5,202	-45.455%
2026-06-18	1.6800	2.1000	1.6800	1.8700	-6.500%	63	5,222	-58.289%
2026-06-17	2.0600	2.2200	1.9000	2.0000	-13.420%	77	5,222	-61.000%
2026-06-16	2.0000	2.4500	2.0000	2.3100	+1.316%	20	5,222	-66.234%
2026-06-15	2.2500	2.7000	2.2500	2.2800	+14.000%	191	5,183	-65.789%
2026-06-12	2.3500	2.3500	1.9800	2.0000	-9.091%	31	5,183	-61.000%
2026-06-11	2.2100	2.4500	1.7200	2.2000	-46.341%	472	5,183	-64.545%
2026-06-10	4.5000	4.7100	3.9000	4.1000	+5.128%	638	5,249	-80.976%
2026-06-09	5.0000	5.4000	3.7400	3.9000	-20.732%	159	5,469	-80.000%
2026-06-08	5.3000	5.3000	4.9000	4.9200	+0.408%	23	5,423	-84.146%
2026-06-05	6.9700	6.9700	4.9000	4.9000	-42.353%	310	5,420	-84.082%
2026-06-04	7.8000	8.7500	7.2000	8.5000	+5.985%	675	5,291	-90.824%
2026-06-03	9.5000	9.5000	7.4500	8.0200	-26.422%	483	5,322	-90.274%
2026-06-02	12.7500	12.7500	10.2500	10.9000	-16.154%	485	5,400	-92.844%
2026-06-01	7.7500	14.0900	7.2500	13.0000	+77.112%	1,148	5,338	-94.000%
2026-05-29	4.1900	7.3400	4.1500	7.3400	+88.205%	934	5,477	-89.373%
2026-05-28	2.6000	3.9000	2.6000	3.9000	+58.537%	381	5,270	-80.000%
2026-05-27	2.5000	2.7400	2.4500	2.4600	-9.559%	67	5,237	-68.293%
2026-05-26	2.7000	2.8000	2.5200	2.7200	-4.225%	41	5,221	-71.324%
2026-05-22	2.7700	2.8400	2.7600	2.8400	+9.231%	11	5,216	-72.535%
2026-05-21	2.5500	2.7100	2.4200	2.6000	+10.638%	232	5,213	-70.000%
2026-05-20	2.0700	2.3500	2.0600	2.3500	+9.302%	363	5,213	-66.809%
2026-05-19	2.2900	2.2900	2.0900	2.1500	-2.273%	142	4,913	-63.721%
2026-05-18	2.4000	2.4600	2.0200	2.2000	-18.819%	38	4,913	-64.545%
2026-05-15	2.6200	2.8600	2.5900	2.7100	-8.446%	219	4,913	-71.218%
2026-05-14	2.1200	3.2000	2.1200	2.9600	+24.895%	213	4,747	-73.649%
2026-05-13	2.1400	2.3800	2.1400	2.3700	+18.500%	69	4,697	-67.089%
2026-05-12	1.9700	2.1600	1.7500	2.0000	-14.530%	174	4,697	-61.000%
2026-05-11	2.5800	2.6000	2.3400	2.3400	-12.687%	398	4,697	-66.667%
2026-05-08	2.6500	2.7500	2.3900	2.6800	+7.200%	245	4,775	-70.896%
2026-05-07	2.5000	2.7100	2.3700	2.5000	+9.649%	525	4,865	-68.800%
2026-05-06	1.6300	2.2800	1.3200	2.2800	+44.304%	322	4,988	-65.789%
2026-05-05	1.3000	1.5800	1.3000	1.5800	+18.797%	140	5,139	-50.633%
2026-05-04	1.0800	1.3800	1.0700	1.3300	+40.000%	79	5,128	-41.353%
2026-05-01	0.9000	1.0400	0.7600	0.9500	+26.667%	752	5,504	-17.895%
2026-04-30	0.7200	0.7900	0.7000	0.7500	+10.294%	8	5,504	+4.000%
2026-04-29	0.6800	0.6800	0.6800	0.6800	-5.556%	1	5,500	+14.706%
2026-04-28	0.8900	0.8900	0.6700	0.7200	-20.000%	44	5,501	+8.333%
2026-04-27	0.8300	0.9000	0.8300	0.9000	+12.500%	23	5,488	-13.333%
2026-04-24	0.8000	0.8000	0.8000	0.8000	-11.111%	1	5,483	-2.500%
2026-04-23	0.7000	0.9000	0.7000	0.9000	-9.091%	22	5,484	-13.333%
2026-04-22	0.9900	1.0800	0.9100	0.9900	+7.609%	107	5,485	-21.212%
2026-04-21	0.7000	0.9500	0.7000	0.9200	+37.313%	51	5,492	-15.217%
2026-04-17	0.8400	0.8400	0.6500	0.6700	-21.176%	204	5,492	+16.418%
2026-04-16	0.8000	0.9800	0.7900	0.8500	+30.769%	460	5,522	-8.235%
2026-04-15	0.7000	0.7000	0.6000	0.6500	+12.069%	119	5,932	+20.000%
2026-04-14	0.5500	0.6000	0.4300	0.5800	+93.333%	115	5,979	+34.483%
2026-04-13	0.1500	0.3000	0.1500	0.3000	+100.000%	289	6,068	+160.000%
2026-04-10	0.1000	0.2200	0.1000	0.1500	+15.385%	33	6,256	+420.000%
2026-04-09	0.2000	0.2000	0.1200	0.1300	-7.143%	5	6,233	+500.000%
2026-04-08	0.1800	0.1800	0.1400	0.1400	-6.667%	364	6,230	+457.143%
2026-04-07	0.1800	0.2500	0.1500	0.1500	-44.444%	11	5,869	+420.000%
2026-04-06	0.4200	0.4200	0.1600	0.2700	+50.000%	8	5,864	+188.889%
2026-03-31	0.2800	0.2800	0.1600	0.1800	0.000%	784	5,861	+333.333%
2026-03-30	0.2800	0.2800	0.1800	0.1800	-10.000%	13	5,839	+333.333%
2026-03-27	0.3000	0.3000	0.1800	0.2000	0.000%	15	5,826	+290.000%
2026-03-26	0.2100	0.2100	0.2000	0.2000	0.000%	200	5,816	+290.000%
2026-03-25	0.2600	0.2700	0.2000	0.2000	-13.043%	15	5,956	+290.000%
2026-03-24	0.2200	0.2300	0.2200	0.2300	-8.000%	7	5,944	+239.130%
2026-03-23	0.4900	0.4900	0.2200	0.2500	+25.000%	560	5,944	+212.000%
2026-03-20	0.3000	0.3000	0.2000	0.2000	-42.857%	30	5,511	+290.000%
2026-03-19	0.2300	0.3500	0.2300	0.3500	+45.833%	7	5,512	+122.857%
2026-03-18	0.3100	0.3100	0.2400	0.2400	-31.429%	77	5,507	+225.000%
2026-03-17	0.3900	0.3900	0.3300	0.3500	-12.500%	520	5,563	+122.857%
2026-03-16	0.5300	0.5300	0.4000	0.4000	-9.091%	88	5,047	+95.000%
2026-03-13	0.4500	0.4500	0.4400	0.4400	-12.000%	10	4,968	+77.273%
2026-03-12	0.6100	0.6100	0.5000	0.5000	-3.846%	144	4,963	+56.000%
2026-03-11	2.0200	2.0200	0.4700	0.5200	-7.143%	325	4,908	+50.000%
2026-03-10	0.7000	0.7000	0.5500	0.5600	-6.667%	157	4,892	+39.286%
2026-03-09	0.7300	0.7300	0.5800	0.6000	-25.000%	62	4,816	+30.000%
2026-03-06	0.9400	0.9400	0.8000	0.8000	0.000%	276	4,765	-2.500%
2026-03-05	0.9000	0.9000	0.8000	0.8000	-6.977%	60	4,910	-2.500%
2026-03-04	0.8600	0.8600	0.8600	0.8600	+1.176%	11	4,967	-9.302%
2026-03-03	0.6400	0.8500	0.6400	0.8500	+6.250%	128	4,978	-8.235%
2026-03-02	0.6900	0.8000	0.6900	0.8000	+14.286%	58	4,952	-2.500%
2026-02-27	0.8900	0.8900	0.7000	0.7000	-5.405%	145	4,896	+11.429%
2026-02-26	0.7400	0.7400	0.7400	0.7400	-11.905%	1	4,848	+5.405%
2026-02-25	0.8500	0.8700	0.8300	0.8400	-16.000%	116	4,744	-7.143%
2026-02-24	0.9600	1.0000	0.7000	1.0000	+42.857%	113	4,744	-22.000%
2026-02-23	0.7000	0.7500	0.6500	0.7000	-9.091%	41	4,712	+11.429%
2026-02-20	0.9700	1.0000	0.7500	0.7700	-26.667%	271	4,671	+1.299%
2026-02-18	0.9500	1.0500	0.9300	1.0500	+9.375%	8	4,533	-25.714%
2026-02-17	1.1500	1.1500	0.9600	0.9600	-17.949%	35	4,533	-18.750%
2026-02-13	1.1900	1.2400	1.1000	1.1700	-10.000%	68	4,446	-33.333%
2026-02-12	1.2000	1.3000	1.1900	1.3000	+2.362%	10	4,446	-40.000%
2026-02-11	1.1500	1.2700	1.1500	1.2700	+1.600%	15	4,446	-38.583%
2026-02-10	1.2500	1.4000	1.2500	1.2500	+0.806%	61	4,450	-37.600%
2026-02-09	1.0000	1.3200	1.0000	1.2400	+47.619%	42	4,446	-37.097%
2026-02-06	0.9900	0.9900	0.7700	0.8400	+15.068%	22	4,434	-7.143%
2026-02-05	0.8500	0.9800	0.7100	0.7300	-23.958%	46	4,432	+6.849%
2026-02-04	1.0400	1.1000	0.9600	0.9600	-17.241%	84	4,402	-18.750%
2026-02-03	1.3500	1.3500	1.1600	1.1600	-15.328%	82	4,396	-32.759%
2026-02-02	1.6400	1.6400	1.3700	1.3700	-12.179%	33	4,366	-43.066%
2026-01-30	1.6000	1.7800	1.5500	1.5600	-2.500%	67	4,336	-50.000%
2026-01-29	1.6500	1.7100	1.6000	1.6000	-20.398%	110	4,309	-51.250%
2026-01-28	1.7800	2.0400	1.7800	2.0100	+12.921%	51	4,238	-61.194%
2026-01-27	1.9000	2.0000	1.7500	1.7800	-17.972%	2,228	4,226	-56.180%
2026-01-26	2.2500	2.2500	2.0700	2.1700	+14.211%	104	2,156	-64.055%
2026-01-23	1.9000	1.9800	1.9000	1.9000	-5.941%	72	2,056	-58.947%
2026-01-22	2.1000	2.1000	1.8800	2.0200	+11.602%	72	2,112	-61.386%
2026-01-21	1.9500	2.0700	1.7400	1.8100	-9.500%	232	2,069	-56.906%
2026-01-20	2.1000	2.1000	2.0000	2.0000	-21.569%	14	1,923	-61.000%
2026-01-16	2.5700	2.5700	2.5500	2.5500	0.000%	4	1,921	-69.412%
2026-01-15	2.6300	2.6300	2.5500	2.5500	+2.000%	29	1,921	-69.412%
2026-01-14	2.5000	2.6600	2.5000	2.5000	-19.355%	5	1,894	-68.800%
2026-01-13	3.3500	3.3500	3.1000	3.1000	-5.199%	8	1,893	-74.839%
2026-01-12	2.7200	3.2700	2.7200	3.2700	+15.957%	39	1,888	-76.147%
2026-01-09	2.2800	2.8200	2.2800	2.8200	+29.358%	37	1,880	-72.340%
2026-01-08	2.3300	2.3300	2.0000	2.1800	-12.800%	6	1,884	-64.220%
2026-01-07	2.5800	3.0000	2.4800	2.5000	+0.402%	8	1,882	-68.800%
2026-01-06	2.7000	2.7000	2.4900	2.4900	-7.778%	16	1,877	-68.675%
2026-01-05	3.0400	3.0400	2.6000	2.7000	+0.746%	54	1,875	-71.111%
2026-01-02	2.8700	2.8900	2.6000	2.6800	+3.077%	317	1,838	-70.896%
2025-12-31	2.7800	2.7800	2.6000	2.6000	-7.143%	59	1,527	-70.000%
2025-12-30	2.9000	2.9000	2.7100	2.8000	+3.321%	23	1,527	-72.143%
2025-12-29	2.8000	2.8300	2.7100	2.7100	-9.667%	24	1,523	-71.218%
2025-12-26	2.9000	3.0000	2.9000	3.0000	+1.010%	7	1,529	-74.000%
2025-12-24	2.9000	2.9700	2.9000	2.9700	-1.000%	75	1,456	-73.737%
2025-12-23	3.1000	3.1000	2.8500	3.0000	-9.091%	35	1,456	-74.000%
2025-12-22	3.1000	3.3500	3.1000	3.3000	+10.000%	74	1,457	-76.364%
2025-12-19	3.1000	3.1500	2.8300	3.0000	+20.000%	119	1,426	-74.000%
2025-12-18	2.5000	2.9000	2.4800	2.5000	+4.167%	24	1,455	-68.800%
2025-12-17	2.5500	2.5900	2.4000	2.4000	-17.241%	41	1,436	-67.500%
2025-12-16	3.0000	3.0000	2.8700	2.9000	+7.407%	6	1,407	-73.103%
2025-12-15	3.1500	3.1500	2.6500	2.7000	-18.182%	520	1,406	-71.111%
2025-12-12	3.6500	3.8000	3.1500	3.3000	-12.234%	90	1,415	-76.364%
2025-12-11	3.5000	4.0000	2.7000	3.7600	-38.361%	319	1,371	-79.255%
2025-12-10	5.8900	6.3000	5.6800	6.1000	0.000%	89	1,352	-87.213%
2025-12-09	5.7500	6.2000	5.6500	6.1000	+7.018%	451	1,311	-87.213%
2025-12-08	5.8500	5.8500	5.2700	5.7000	+12.871%	15	1,236	-86.316%
2025-12-05	5.1500	5.1500	4.9400	5.0500	-12.174%	12	1,234	-84.554%
2025-12-04	4.5000	5.7500	4.2500	5.7500	+35.934%	7	1,227	-86.435%
2025-12-03	4.0000	4.2300	4.0000	4.2300	+11.316%	32	1,227	-81.560%
2025-12-02	3.7800	3.9200	3.7800	3.8000	+4.396%	18	1,208	-79.474%
2025-12-01	3.7800	3.7800	3.6400	3.6400	+1.676%	2	1,196	-78.571%
2025-11-28	3.6500	4.0500	3.5800	3.5800	-13.527%	46	1,196	-78.212%
2025-11-26	4.3500	4.4500	3.9200	4.1400	+25.455%	13	1,158	-81.159%
2025-11-25	3.1000	3.5500	2.8000	3.3000	-3.509%	33	1,158	-76.364%
2025-11-24	3.6000	3.8000	3.4200	3.4200	-10.000%	57	1,132	-77.193%
2025-11-21	4.9900	5.2000	3.8000	3.8000	-31.777%	182	1,155	-79.474%
2025-11-20	6.8500	6.8500	5.5700	5.5700	-19.856%	55	1,097	-85.996%
2025-11-19	6.8000	7.0500	6.7700	6.9500	+10.317%	10	1,082	-88.777%
2025-11-18	6.0000	6.3000	5.8700	6.3000	+5.351%	22	1,078	-87.619%
2025-11-17	6.4400	6.4700	5.8800	5.9800	-12.188%	8	1,065	-86.957%
2025-11-14	6.0500	6.8200	5.5800	6.8100	+17.414%	166	1,065	-88.546%
2025-11-13	6.3000	6.3000	5.5000	5.8000	-11.988%	28	974	-86.552%
2025-11-12	6.8000	6.9000	6.5900	6.5900	-11.425%	40	951	-88.164%
2025-11-11	7.7000	7.7000	7.0600	7.4400	-9.927%	26	935	-89.516%
2025-11-10	9.0000	9.0000	7.9900	8.2600	+5.897%	29	917	-90.557%
2025-11-07	7.8300	7.8500	7.2500	7.8000	-8.772%	64	895	-90.000%
2025-11-06	8.6800	9.0000	8.5000	8.5500	-12.844%	27	842	-90.877%
2025-11-05	10.4500	10.4500	9.8100	9.8100	+1.134%	7	825	-92.049%
2025-11-04	10.0000	10.8500	9.7000	9.7000	-13.778%	372	819	-91.959%
2025-11-03	12.2000	12.2000	11.2500	11.2500	-9.274%	24	615	-93.067%
2025-10-31	12.6000	13.7000	12.4000	12.4000	+2.479%	33	615	-93.710%
2025-10-30	13.0000	14.0000	11.8000	12.1000	-18.519%	49	624	-93.554%
2025-10-29	15.0000	15.0000	14.4000	14.8500	-7.188%	17	649	-94.747%
2025-10-28	15.7500	16.2000	15.7500	16.0000	+2.564%	19	651	-95.125%
2025-10-27	15.5000	15.8100	15.5000	15.6000	-0.383%	11	668	-95.000%
2025-10-24	15.6600	15.6600	15.6600	15.6600	+1.688%	1	668	-95.019%
2025-10-23	15.1500	15.4000	15.0000	15.4000	+12.821%	6	669	-94.935%
2025-10-22	14.0000	14.1500	13.4000	13.6500	-6.314%	42	670	-94.286%
2025-10-21	14.5000	15.6300	14.5000	14.5700	-3.189%	150	662	-94.647%
2025-10-20	18.0000	18.0000	14.8000	15.0500	-20.789%	73	666	-94.817%
2025-10-17	20.7000	21.1500	18.8500	19.0000	-26.867%	23	652	-95.895%
2025-10-16	23.8000	28.0700	22.8900	25.9800	+12.957%	18	637	-96.998%
2025-10-15	23.1000	23.8000	23.0000	23.0000	+5.505%	9	637	-96.609%
2025-10-14	22.0700	22.6000	20.5000	21.8000	-10.472%	43	639	-96.422%
2025-10-13	22.5000	24.6000	22.5000	24.3500	+21.750%	15	640	-96.797%
2025-10-10	20.8000	22.1200	19.7000	20.0000	+0.959%	8	638	-96.100%
2025-10-09	18.2000	20.3000	18.2000	19.8100	+18.269%	50	637	-96.063%
2025-10-08	16.2000	17.0000	15.4000	16.7500	+7.372%	24	611	-95.343%
2025-10-07	16.5000	16.5000	13.5000	15.6000	-11.263%	29	602	-95.000%
2025-10-06	17.1500	17.5800	17.0000	17.5800	+10.497%	9	585	-95.563%
2025-10-03	17.3500	17.5500	15.5400	15.9100	-3.867%	28	589	-95.097%
2025-10-02	16.5500	16.5500	16.5500	16.5500	+2.795%	1	583	-95.287%
2025-10-01	14.4500	16.9500	13.7500	16.1000	+14.591%	11	583	-95.155%
2025-09-30	14.5000	14.9000	13.7500	14.0500	-7.261%	16	575	-94.448%
2025-09-29	15.8000	15.8000	14.9200	15.1500	-6.481%	28	570	-94.851%
2025-09-26	17.0000	17.0000	15.8000	16.2000	-9.295%	202	544	-95.185%
2025-09-25	19.6000	20.1000	17.8600	17.8600	-16.268%	19	421	-95.633%
2025-09-24	23.4500	23.4500	20.6500	21.3300	-11.125%	30	414	-96.343%
2025-09-23	25.4500	25.5500	22.4500	24.0000	-6.796%	138	405	-96.750%
2025-09-22	21.5200	26.1000	21.4400	25.7500	+41.096%	52	365	-96.971%
2025-09-19	18.0500	18.5000	17.5000	18.2500	+6.352%	11	341	-95.726%
2025-09-18	18.2500	18.2500	16.7000	17.1600	+2.448%	31	346	-95.455%
2025-09-17	19.0000	19.0000	16.7500	16.7500	-10.284%	13	342	-95.343%
2025-09-16	19.5000	19.5000	17.4000	18.6700	+16.688%	251	348	-95.822%
2025-09-15	16.5700	17.5000	15.0200	16.0000	+14.286%	17	128	-95.125%
2025-09-12	14.3800	14.4100	13.7400	14.0000	-21.348%	98	117	-94.429%
2025-09-11	20.5000	20.5000	16.9300	17.8000	0.000%	224	93	-95.618%