Dark

ORCL20280121C100
ORCL Jan 21 2028 100.00 Call (ORCL280121C00100000)
option OPRA

EOD

Jul 1, 2026

64.10-5.457%(-3.70)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	65.0000	67.5000	64.1000	64.1000	-5.457%	25	989	0.000%
2026-06-30	67.8000	69.2000	66.0000	67.8000	-3.018%	134	969	-5.457%
2026-06-29	71.0000	71.0000	66.6000	69.9100	+0.662%	8	835	-8.311%
2026-06-26	71.0000	72.0000	69.3200	69.4500	-2.362%	26	828	-7.703%
2026-06-25	70.5000	72.5300	70.5000	71.1300	-5.160%	3	822	-9.883%
2026-06-24	78.6000	78.6000	74.9500	75.0000	-12.791%	3	819	-14.533%
2026-06-23	89.5700	89.5700	86.0000	86.0000	-6.267%	2	817	-25.465%
2026-06-22	92.0000	92.0000	91.7500	91.7500	-7.789%	4	815	-30.136%
2026-06-18	97.8000	99.5000	94.0000	99.5000	+1.531%	7	812	-35.578%
2026-06-12	96.0000	100.1500	96.0000	98.0000	0.000%	9	812	-34.592%
2026-06-11	93.0000	98.0000	92.0000	98.0000	-15.880%	10	812	-34.592%
2026-06-10	120.0000	120.0000	116.5000	116.5000	-2.019%	35	806	-44.979%
2026-06-09	133.0000	133.0000	118.2500	118.9000	-6.547%	11	836	-46.089%
2026-06-08	126.5000	127.3800	126.5000	127.2300	-0.016%	21	841	-49.619%
2026-06-05	140.5000	140.5000	127.0000	127.2500	-12.573%	9	860	-49.627%
2026-06-04	142.0000	145.5500	142.0000	145.5500	+0.207%	32	863	-55.960%
2026-06-03	145.1000	145.2500	143.8400	145.2500	-7.040%	57	833	-55.869%
2026-06-02	159.1300	159.1300	156.2500	156.2500	-3.549%	8	800	-58.976%
2026-06-01	145.9200	162.0000	145.9200	162.0000	+18.179%	8	806	-60.432%
2026-05-29	127.0000	138.0000	127.0000	137.0800	+16.169%	60	812	-53.239%
2026-05-28	111.3900	118.0000	111.3900	118.0000	+9.952%	29	839	-45.678%
2026-05-26	109.7700	109.7700	107.3200	107.3200	-1.179%	5	865	-40.272%
2026-05-22	108.0000	108.6000	108.0000	108.6000	+1.495%	4	868	-40.976%
2026-05-21	106.0000	107.0000	106.0000	107.0000	+5.129%	12	864	-40.093%
2026-05-20	98.3900	101.7800	98.3900	101.7800	+2.549%	3	864	-37.021%
2026-05-19	99.2500	99.2500	99.2500	99.2500	-2.467%	2	874	-35.416%
2026-05-18	104.0000	104.0000	100.0000	101.7600	-6.428%	29	874	-37.009%
2026-05-15	106.2500	109.0000	106.2500	108.7500	-1.824%	63	874	-41.057%
2026-05-14	110.7700	110.7700	110.7700	110.7700	+6.407%	1	795	-42.132%
2026-05-13	104.1000	104.1000	104.1000	104.1000	+2.189%	1	796	-38.425%
2026-05-12	102.4300	102.4300	97.1300	101.8700	-6.653%	10	796	-37.077%
2026-05-11	105.3000	109.6700	105.3000	109.1300	-1.773%	6	796	-41.263%
2026-05-08	108.3900	112.0000	108.3900	111.1000	+2.321%	13	801	-42.304%
2026-05-07	114.0000	114.5500	108.5800	108.5800	-0.931%	94	810	-40.965%
2026-05-06	101.7500	109.7500	101.7500	109.6000	+6.927%	60	777	-41.515%
2026-05-05	96.6000	102.5000	96.6000	102.5000	+4.592%	19	756	-37.463%
2026-05-04	95.4500	99.0000	95.4500	98.0000	+8.287%	57	769	-34.592%
2026-05-01	83.9500	90.5000	83.9500	90.5000	+13.338%	43	813	-29.171%
2026-04-30	79.6000	81.0000	79.6000	79.8500	-2.622%	6	813	-19.724%
2026-04-29	81.0000	82.1500	81.0000	82.0000	-1.796%	9	813	-21.829%
2026-04-28	82.0000	85.0000	81.9800	83.5000	-6.704%	15	809	-23.234%
2026-04-27	87.1200	89.5000	86.0000	89.5000	-1.616%	17	807	-28.380%
2026-04-24	95.0000	95.0000	86.8000	90.9700	-3.223%	51	817	-29.537%
2026-04-23	93.0000	95.5000	92.0500	94.0000	-8.667%	24	793	-31.809%
2026-04-22	100.0300	103.5000	100.0300	102.9200	+2.766%	31	801	-37.719%
2026-04-21	93.0000	100.1500	93.0000	100.1500	+9.970%	53	810	-35.996%
2026-04-20	91.5000	91.5000	91.0000	91.0700	+0.033%	58	810	-29.615%
2026-04-17	100.0000	100.0000	90.7500	91.0400	-3.539%	36	824	-29.591%
2026-04-16	92.7500	95.2500	91.7500	94.3800	+7.250%	50	847	-32.083%
2026-04-15	87.8500	89.1000	87.8500	88.0000	+8.642%	56	877	-27.159%
2026-04-14	80.0500	85.5000	80.0500	81.0000	+8.000%	57	892	-20.864%
2026-04-13	61.1500	75.0000	61.1500	75.0000	+25.355%	41	874	-14.533%
2026-04-10	58.6000	61.5400	57.0000	59.8300	+0.894%	27	871	+7.137%
2026-04-09	59.7200	61.2900	57.7500	59.3000	-7.848%	40	850	+8.094%
2026-04-08	67.5000	67.5000	64.3500	64.3500	+0.862%	8	818	-0.389%
2026-04-07	64.4000	64.4000	62.4000	63.8000	-3.523%	8	814	+0.470%
2026-04-06	65.9900	66.1300	65.0000	66.1300	+0.654%	20	807	-3.070%
2026-04-02	65.7000	65.7000	65.7000	65.7000	-0.905%	1	789	-2.435%
2026-04-01	68.1900	68.1900	66.3000	66.3000	-1.413%	9	789	-3.318%
2026-03-31	66.7000	67.7000	66.5500	67.2500	+11.341%	61	782	-4.684%
2026-03-30	60.6500	60.6500	60.4000	60.4000	-2.423%	2	806	+6.126%
2026-03-27	64.0000	64.0000	61.2000	61.9000	-3.762%	34	804	+3.554%
2026-03-26	67.0000	67.0000	64.3200	64.3200	-3.278%	4	794	-0.342%
2026-03-25	67.5900	67.5900	65.7500	66.5000	-1.946%	13	795	-3.609%
2026-03-24	68.7000	68.7000	67.7800	67.8200	-7.966%	14	789	-5.485%
2026-03-23	72.4000	73.7000	72.4000	73.6900	+6.875%	13	786	-13.014%
2026-03-20	69.0000	69.0000	68.9000	68.9500	-8.433%	7	776	-7.034%
2026-03-19	75.0000	75.3000	74.2500	75.3000	+1.757%	30	775	-14.874%
2026-03-17	74.5000	74.5000	74.0000	74.0000	-0.604%	2	801	-13.378%
2026-03-16	74.4500	74.4500	74.4500	74.4500	-0.401%	1	800	-13.902%
2026-03-13	76.0000	76.0000	73.7000	74.7500	-3.920%	30	800	-14.247%
2026-03-12	85.1000	85.1000	77.8000	77.8000	-4.246%	46	799	-17.609%
2026-03-11	86.5000	88.5000	80.0000	81.2500	+14.711%	182	792	-21.108%
2026-03-10	70.0000	72.0000	70.0000	70.8300	+2.727%	80	722	-9.502%
2026-03-09	69.6200	69.6200	68.9500	68.9500	-5.742%	2	695	-7.034%
2026-03-06	77.5000	78.2700	73.1500	73.1500	-5.856%	28	710	-12.372%
2026-03-05	74.7500	77.7000	74.7500	77.7000	+6.687%	11	700	-17.503%
2026-03-04	72.9000	73.1000	72.6500	72.8300	+4.566%	8	690	-11.987%
2026-03-03	66.5700	69.6500	65.4000	69.6500	-0.500%	79	689	-7.968%
2026-03-02	64.8000	70.0000	64.8000	70.0000	+7.692%	3	672	-8.429%
2026-02-27	66.2000	66.2000	65.0000	65.0000	-7.050%	7	672	-1.385%
2026-02-26	70.5000	70.5500	69.9300	69.9300	-3.545%	6	669	-8.337%
2026-02-25	70.2000	73.0000	70.2000	72.5000	+9.236%	48	620	-11.586%
2026-02-24	62.4700	67.9000	62.4700	66.3700	+5.349%	12	620	-3.420%
2026-02-23	67.0000	67.0000	63.0000	63.0000	-9.703%	17	630	+1.746%
2026-02-20	72.5000	73.1500	69.3300	69.7700	-8.976%	5	617	-8.127%
2026-02-19	77.9500	77.9500	76.6500	76.6500	+0.657%	3	614	-16.373%
2026-02-18	73.7200	76.7000	73.7200	76.1500	+3.324%	26	614	-15.824%
2026-02-17	73.7000	73.7000	73.7000	73.7000	-8.070%	1	613	-13.026%
2026-02-13	78.0600	80.1700	78.0600	80.1700	+5.584%	5	612	-20.045%
2026-02-12	76.0000	76.0000	75.9300	75.9300	-6.016%	2	612	-15.580%
2026-02-10	79.4200	81.9700	79.4200	80.7900	+5.332%	4	612	-20.658%
2026-02-09	76.0000	79.0000	76.0000	76.7000	+21.169%	106	612	-16.428%
2026-02-06	63.0000	64.3000	62.4000	63.3000	+6.387%	202	678	+1.264%
2026-02-05	62.2000	63.5300	59.4800	59.5000	-13.517%	414	726	+7.731%
2026-02-04	69.9000	71.0000	66.8000	68.8000	-6.585%	92	421	-6.831%
2026-02-03	75.0000	76.7000	73.1000	73.6500	-7.937%	21	480	-12.967%
2026-02-02	85.4000	85.4000	80.0000	80.0000	-1.961%	7	464	-19.875%
2026-01-30	84.0000	84.5000	81.6000	81.6000	-0.911%	38	466	-21.446%
2026-01-29	81.1700	82.7500	80.6100	82.3500	-8.500%	37	448	-22.162%
2026-01-28	95.0000	95.0000	90.0000	90.0000	-1.045%	3	411	-28.778%
2026-01-27	94.5000	95.0000	90.9500	90.9500	-9.772%	33	412	-29.522%
2026-01-26	97.5000	101.0000	97.5000	100.8000	+7.234%	8	379	-36.409%
2026-01-23	94.2500	95.1300	93.7000	94.0000	-0.739%	15	377	-31.809%
2026-01-22	95.9000	95.9000	94.6400	94.7000	+6.202%	24	376	-32.313%
2026-01-21	92.5000	93.0000	89.0200	89.1700	-7.644%	101	356	-28.115%
2026-01-20	101.0000	101.0000	96.5500	96.5500	-9.044%	96	275	-33.610%
2026-01-16	103.0000	106.1500	103.0000	106.1500	-1.256%	11	209	-39.614%
2026-01-15	107.5000	107.5000	107.5000	107.5000	-1.104%	1	209	-40.372%
2026-01-14	109.4700	109.4700	107.0000	108.7000	-8.885%	18	208	-41.030%
2026-01-12	117.5600	119.4000	117.5600	119.3000	+8.405%	4	192	-46.270%
2026-01-09	105.2500	110.0500	105.2500	110.0500	+5.311%	3	190	-41.754%
2026-01-08	104.0000	104.5000	101.3500	104.5000	-2.971%	43	191	-38.660%
2026-01-07	107.7000	107.7000	107.7000	107.7000	+0.186%	1	188	-40.483%
2026-01-05	111.0000	111.0000	107.5000	107.5000	-1.719%	31	158	-40.372%
2025-12-29	108.0000	110.0000	108.0000	109.3800	-2.860%	53	158	-41.397%
2025-12-26	113.4500	113.4500	111.8400	112.6000	+0.725%	23	113	-43.073%
2025-12-24	111.5000	111.8300	111.5000	111.7900	-0.357%	7	88	-42.660%
2025-12-22	111.0000	112.1900	111.0000	112.1900	+3.880%	9	88	-42.865%
2025-12-19	107.5000	108.5000	106.0500	108.0000	+13.030%	16	83	-40.648%
2025-12-18	97.0000	97.0000	95.4000	95.5500	+1.649%	8	74	-32.915%
2025-12-17	97.7900	97.7900	94.0000	94.0000	-9.441%	31	74	-31.809%
2025-12-16	103.0000	104.6000	102.8000	103.8000	+2.772%	33	68	-38.247%
2025-12-15	102.4500	102.4500	97.6000	101.0000	-4.798%	34	35	-36.535%
2025-12-12	102.8000	106.4000	102.8000	106.0900	0.000%	7	7	-39.580%