Dark

ORCL20270115C90
ORCL Jan 15 2027 90.00 Call (ORCL270115C00090000)
option OPRA

EOD

Jun 30, 2026

61.73+0.097%(+0.06)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	61.7300	61.7300	61.7300	61.7300	+0.097%	4	71	0.000%
2026-06-29	63.6000	63.6000	61.6700	61.6700	-2.575%	4	67	+0.097%
2026-06-26	64.3800	64.3800	63.3000	63.3000	-6.153%	4	66	-2.480%
2026-06-25	67.4000	67.4500	67.4000	67.4500	-25.238%	2	63	-8.480%
2026-06-11	90.3000	90.3000	90.2200	90.2200	-21.955%	2	63	-31.578%
2026-05-28	115.6000	115.6000	115.6000	115.6000	+13.311%	20	63	-46.600%
2026-05-13	102.0200	102.0200	102.0200	102.0200	-5.467%	1	66	-39.492%
2026-05-07	107.9200	107.9200	107.9200	107.9200	+9.563%	4	67	-42.800%
2026-05-05	97.9900	98.5000	97.0000	98.5000	+10.674%	21	67	-37.330%
2026-04-24	89.0000	89.0000	89.0000	89.0000	-4.864%	5	52	-30.640%
2026-04-16	93.5500	93.5500	93.5500	93.5500	+67.054%	5	52	-34.014%
2026-04-09	56.0000	56.0000	56.0000	56.0000	-8.197%	1	47	+10.232%
2026-04-08	68.0400	68.0400	61.0000	61.0000	+1.667%	2	46	+1.197%
2026-04-07	60.9500	60.9500	60.0000	60.0000	-5.063%	3	46	+2.883%
2026-04-02	63.2000	63.2000	63.2000	63.2000	-0.174%	1	44	-2.326%
2026-03-26	64.0000	64.0000	63.3100	63.3100	-3.638%	2	44	-2.496%
2026-03-24	65.7000	65.7000	65.7000	65.7000	-1.647%	1	43	-6.043%
2026-03-20	67.1800	67.1800	66.8000	66.8000	-8.116%	3	43	-7.590%
2026-03-16	72.7000	72.7000	72.7000	72.7000	-14.420%	1	42	-15.089%
2026-03-11	84.0000	86.0000	84.0000	84.9500	+24.051%	3	42	-27.334%
2026-03-10	67.9300	69.2000	67.9300	68.4800	+3.758%	4	42	-9.857%
2026-03-09	66.0000	66.0000	66.0000	66.0000	-3.438%	1	38	-6.470%
2026-03-02	68.5000	68.5000	68.3500	68.3500	+4.751%	10	37	-9.685%
2026-02-24	65.2500	65.2500	65.2500	65.2500	-14.650%	2	32	-5.395%
2026-02-19	76.4500	76.4500	76.4500	76.4500	-6.768%	1	32	-19.254%
2026-02-10	82.0000	82.0000	82.0000	82.0000	+33.485%	2	32	-24.720%
2026-02-06	61.4300	61.4300	61.4300	61.4300	-4.760%	1	30	+0.488%
2026-02-04	68.0000	68.0500	64.5000	64.5000	-30.645%	12	29	-4.295%
2026-01-27	91.2500	93.0000	91.2500	93.0000	+0.270%	2	38	-33.624%
2026-01-23	92.7500	92.7500	92.7500	92.7500	-1.800%	1	37	-33.445%
2026-01-22	94.6000	94.6000	94.4500	94.4500	-19.869%	2	37	-34.643%
2026-01-13	117.8700	117.8700	117.8700	117.8700	+3.969%	1	36	-47.629%
2025-12-30	113.3700	113.3700	113.3700	113.3700	+0.327%	1	36	-45.550%
2025-12-26	113.0000	113.0000	113.0000	113.0000	+0.266%	1	37	-45.372%
2025-12-24	112.7000	112.7000	112.7000	112.7000	+4.837%	4	33	-45.226%
2025-12-19	107.5000	107.5000	107.5000	107.5000	-3.587%	1	33	-42.577%
2025-12-11	111.5000	111.5000	111.5000	111.5000	-6.796%	1	33	-44.637%
2025-12-02	119.6300	119.6300	119.6300	119.6300	-23.314%	3	33	-48.399%
2025-11-06	156.0000	156.0000	156.0000	156.0000	-20.812%	1	34	-60.429%
2025-09-29	197.0000	197.0000	197.0000	197.0000	-21.623%	3	34	-68.665%
2025-09-10	246.0000	251.3500	246.0000	251.3500	+62.214%	6	31	-75.441%
2025-09-08	154.9500	154.9500	154.9500	154.9500	+10.679%	1	31	-60.161%
2025-08-29	140.0000	140.0000	140.0000	140.0000	-8.377%	1	31	-55.907%
2025-07-08	152.8000	152.8000	152.8000	152.8000	+17.992%	1	31	-59.601%
2025-06-13	129.5000	129.5000	129.5000	129.5000	+57.638%	2	32	-52.332%
2025-05-29	82.3000	82.3000	82.1500	82.1500	+1.873%	5	32	-24.857%
2025-05-28	80.6400	80.6400	80.6400	80.6400	+6.484%	5	33	-23.450%
2025-05-19	75.7300	75.7300	75.7300	75.7300	-4.718%	1	33	-18.487%
2025-05-14	79.4800	79.4800	79.4800	79.4800	+18.627%	1	33	-22.333%
2025-05-07	67.0000	67.0000	67.0000	67.0000	-2.304%	27	32	-7.866%
2025-05-05	68.5800	68.5800	68.5800	68.5800	+19.270%	1	53	-9.988%
2025-04-25	57.5000	57.5000	57.5000	57.5000	+6.798%	2	53	+7.357%
2025-04-10	56.4200	56.4200	53.8400	53.8400	+4.301%	2	53	+14.655%
2025-04-08	51.6200	51.6200	51.6200	51.6200	+7.542%	1	52	+19.585%
2025-04-07	53.0000	53.0000	48.0000	48.0000	-31.721%	2	52	+28.604%
2025-03-19	70.3000	70.3000	70.3000	70.3000	+1.869%	1	53	-12.191%
2025-03-18	69.0100	69.0100	69.0100	69.0100	+14.768%	1	53	-10.549%
2025-03-11	60.1300	60.1300	60.1300	60.1300	-10.254%	10	52	+2.661%
2025-03-10	68.2800	68.2800	67.0000	67.0000	-8.219%	3	42	-7.866%
2025-03-07	73.0000	73.0000	73.0000	73.0000	+5.797%	4	44	-15.438%
2025-03-06	69.0000	69.0000	69.0000	69.0000	-6.757%	2	43	-10.536%
2025-03-04	74.0000	74.0000	74.0000	74.0000	-19.443%	1	43	-16.581%
2025-02-12	91.8600	91.8600	91.8600	91.8600	-5.299%	1	43	-32.800%
2025-02-10	97.0000	97.0000	97.0000	97.0000	+5.435%	1	43	-36.361%
2025-02-07	92.0000	92.0000	92.0000	92.0000	+3.371%	2	44	-32.902%
2025-02-05	89.0000	89.0000	89.0000	89.0000	+6.574%	1	44	-30.640%
2025-02-03	83.5100	83.5100	83.5100	83.5100	+5.709%	1	44	-26.081%
2025-01-29	79.0000	79.0000	79.0000	79.0000	+7.337%	1	43	-21.861%
2025-01-27	86.6300	86.6300	73.6000	73.6000	-28.544%	3	43	-16.128%
2025-01-22	103.0000	103.0000	103.0000	103.0000	+26.225%	1	40	-40.068%
2025-01-21	81.8200	81.8200	81.6000	81.6000	+8.916%	12	46	-24.350%
2025-01-14	74.9200	74.9200	74.9200	74.9200	+4.056%	1	46	-17.605%
2025-01-13	72.0000	72.0000	72.0000	72.0000	-2.703%	1	46	-14.264%
2025-01-10	74.0000	74.0000	74.0000	74.0000	-13.318%	2	46	-16.581%
2024-12-30	85.3700	85.3700	85.3700	85.3700	-3.722%	1	46	-27.691%
2024-12-18	88.6700	88.6700	88.6700	88.6700	-0.905%	1	45	-30.382%
2024-12-17	89.4800	89.4800	89.4800	89.4800	-1.236%	1	44	-31.013%
2024-12-13	90.4800	90.6000	90.4800	90.6000	-17.749%	4	43	-31.865%
2024-11-22	110.1500	110.1500	110.1500	110.1500	+20.991%	54	41	-43.958%
2024-10-28	90.6000	91.0400	90.6000	91.0400	-0.839%	4	14	-32.195%
2024-10-24	91.8100	91.8100	91.8100	91.8100	-0.098%	1	10	-32.763%
2024-10-23	91.9000	91.9000	91.9000	91.9000	-1.076%	1	9	-32.829%
2024-10-22	92.7800	92.9000	92.7800	92.9000	-1.453%	3	9	-33.552%
2024-10-14	94.2700	94.2700	94.2700	94.2700	+1.322%	1	6	-34.518%
2024-10-11	93.0400	93.0400	93.0400	93.0400	0.000%	10	5	-33.652%