Dark

ORCL20280121C105
ORCL Jan 21 2028 105.00 Call (ORCL280121C00105000)
option OPRA

EOD

Jul 1, 2026

63.20-2.769%(-1.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	63.1500	63.2000	63.1500	63.2000	-2.769%	2	240	0.000%
2026-06-30	65.0000	65.0000	65.0000	65.0000	-3.704%	1	240	-2.769%
2026-06-29	66.1000	67.5000	65.9000	67.5000	-4.459%	3	239	-6.370%
2026-06-25	70.6500	70.6500	70.6500	70.6500	-2.552%	1	238	-10.545%
2026-06-24	75.0500	75.0500	72.5000	72.5000	-9.205%	3	238	-12.828%
2026-06-23	81.2500	81.2500	79.8500	79.8500	-12.637%	3	237	-20.852%
2026-06-22	91.4000	91.4000	91.4000	91.4000	-13.283%	1	236	-30.853%
2026-06-15	105.4000	105.4000	105.4000	105.4000	+10.947%	1	236	-40.038%
2026-06-11	95.0000	95.0000	95.0000	95.0000	-17.556%	2	236	-33.474%
2026-06-10	115.2300	115.2300	115.2300	115.2300	-13.132%	1	236	-45.153%
2026-06-05	133.7900	133.9400	132.6500	132.6500	-6.433%	3	236	-52.356%
2026-06-03	141.7700	141.7700	141.7700	141.7700	-7.358%	1	235	-55.421%
2026-06-02	154.4000	154.4000	153.0300	153.0300	-0.630%	6	234	-58.701%
2026-06-01	154.0000	154.0000	154.0000	154.0000	+42.198%	1	239	-58.961%
2026-05-28	108.3000	108.3000	108.3000	108.3000	-0.184%	1	240	-41.644%
2026-05-22	108.5000	108.5000	108.5000	108.5000	+6.897%	1	240	-41.751%
2026-05-21	101.5000	101.5000	101.5000	101.5000	+3.413%	1	241	-37.734%
2026-05-20	97.5000	98.1500	97.5000	98.1500	+1.815%	3	241	-35.609%
2026-05-18	97.8500	97.8500	96.4000	96.4000	-7.530%	2	245	-34.440%
2026-05-15	104.2500	104.2500	104.2500	104.2500	+5.133%	1	245	-39.376%
2026-05-13	99.1600	99.1600	99.1600	99.1600	+1.235%	15	242	-36.265%
2026-05-12	96.2400	97.9500	94.3500	97.9500	-7.086%	6	242	-35.477%
2026-05-11	104.8000	105.4200	104.8000	105.4200	-2.749%	3	242	-40.049%
2026-05-08	108.8000	108.8000	108.4000	108.4000	+2.264%	25	246	-41.697%
2026-05-07	106.0000	106.0000	106.0000	106.0000	0.000%	3	248	-40.377%
2026-05-06	101.7500	106.0000	101.7500	106.0000	+11.111%	17	248	-40.377%
2026-05-05	95.4000	95.4000	95.4000	95.4000	+11.124%	10	255	-33.753%
2026-05-01	84.2500	85.8500	84.2500	85.8500	+12.178%	2	266	-26.383%
2026-04-30	76.5300	76.5300	76.5300	76.5300	-17.220%	1	266	-17.418%
2026-04-23	92.4500	92.4500	92.4500	92.4500	-7.225%	1	266	-31.639%
2026-04-22	100.4000	100.4000	99.6500	99.6500	+11.515%	2	265	-36.578%
2026-04-20	88.1300	89.3600	88.1300	89.3600	-7.876%	2	265	-29.275%
2026-04-17	97.0000	97.0000	97.0000	97.0000	+6.946%	1	266	-34.845%
2026-04-16	89.6500	90.7000	89.6500	90.7000	+9.080%	3	266	-30.320%
2026-04-15	83.1500	83.1500	83.1500	83.1500	+6.644%	1	265	-23.993%
2026-04-14	78.3400	78.3400	77.9700	77.9700	+12.074%	7	266	-18.943%
2026-04-13	59.2500	69.5700	59.2500	69.5700	+26.124%	18	265	-9.156%
2026-04-10	55.5000	55.5000	55.1600	55.1600	-1.623%	4	251	+14.576%
2026-04-09	59.2000	59.2000	56.0700	56.0700	-9.928%	7	249	+12.716%
2026-04-08	62.2500	62.2500	62.2500	62.2500	-3.158%	1	248	+1.526%
2026-04-01	64.2800	64.2800	64.2800	64.2800	-2.606%	1	247	-1.680%
2026-03-25	66.0000	66.0000	66.0000	66.0000	+0.671%	1	246	-4.242%
2026-03-24	66.3000	66.3000	65.5600	65.5600	-1.116%	4	246	-3.600%
2026-03-20	66.3000	66.3000	66.3000	66.3000	-9.562%	1	242	-4.676%
2026-03-13	73.3100	73.3100	73.3100	73.3100	-4.706%	5	242	-13.791%
2026-03-11	81.3000	82.5000	76.9300	76.9300	+12.916%	23	242	-17.847%
2026-03-10	67.4500	68.4800	67.4500	68.1300	-1.017%	115	261	-7.236%
2026-03-09	66.5000	69.6000	66.5000	68.8300	-4.957%	76	151	-8.180%
2026-03-06	73.0000	75.1500	72.4200	72.4200	+0.374%	26	87	-12.731%
2026-03-05	71.1000	72.1500	71.1000	72.1500	+16.371%	3	83	-12.405%
2026-03-02	62.0000	62.0000	62.0000	62.0000	-3.876%	1	81	+1.935%
2026-02-24	64.5000	64.5000	64.5000	64.5000	+6.877%	1	80	-2.016%
2026-02-23	60.0000	60.4500	59.6500	60.3500	-18.181%	9	80	+4.722%
2026-02-18	73.7600	73.7600	73.7600	73.7600	-4.641%	1	77	-14.317%
2026-02-13	74.5000	77.3500	74.5000	77.3500	+4.442%	3	74	-18.293%
2026-02-09	74.0600	74.0600	74.0600	74.0600	+20.717%	6	74	-14.664%
2026-02-06	61.3900	61.3900	61.3500	61.3500	+8.182%	2	80	+3.015%
2026-02-05	56.7100	56.7100	56.7100	56.7100	-28.532%	6	79	+11.444%
2026-02-02	78.8500	79.3500	78.8000	79.3500	-1.121%	22	79	-20.353%
2026-01-29	80.0500	80.2500	80.0500	80.2500	-7.225%	2	83	-21.246%
2026-01-28	86.5000	86.5000	86.5000	86.5000	-5.702%	3	82	-26.936%
2026-01-27	91.5600	91.8800	91.5600	91.7300	-0.131%	3	82	-31.102%
2026-01-22	91.8500	91.8500	91.8500	91.8500	+6.616%	30	82	-31.192%
2026-01-21	88.1000	88.2500	86.0500	86.1500	-8.156%	4	67	-26.640%
2026-01-20	94.3500	94.7500	93.6500	93.8000	-11.048%	4	65	-32.623%
2026-01-14	105.8500	105.8500	105.4500	105.4500	-7.500%	2	65	-40.066%
2026-01-13	114.0000	114.0000	114.0000	114.0000	-0.999%	1	65	-44.561%
2026-01-12	115.1500	115.1500	115.1500	115.1500	+4.227%	1	65	-45.115%
2026-01-09	106.9000	110.4800	106.9000	110.4800	+4.919%	4	66	-42.795%
2026-01-07	105.3000	105.3000	105.3000	105.3000	+1.056%	1	67	-39.981%
2026-01-06	104.2000	104.2000	104.2000	104.2000	-4.228%	1	67	-39.347%
2026-01-02	108.8000	108.8000	108.8000	108.8000	+2.448%	1	68	-41.912%
2025-12-31	107.0000	107.0000	106.2000	106.2000	-1.939%	4	67	-40.490%
2025-12-30	108.1000	108.3000	108.1000	108.3000	-0.368%	2	67	-41.644%
2025-12-26	108.7000	108.7000	108.7000	108.7000	+3.524%	1	66	-41.858%
2025-12-19	105.3000	105.3000	105.0000	105.0000	+11.940%	2	66	-39.810%
2025-12-17	97.8500	97.8500	92.0000	93.8000	-6.713%	5	66	-32.623%
2025-12-16	99.1200	100.5500	99.1200	100.5500	+4.197%	5	63	-37.146%
2025-12-15	98.0000	98.0000	96.5000	96.5000	-6.356%	3	59	-34.508%
2025-12-12	103.3800	103.3800	99.9000	103.0500	-5.718%	19	58	-38.671%
2025-12-11	101.8600	110.2200	101.6000	109.3000	-17.203%	34	50	-42.177%
2025-12-09	131.5000	132.0100	131.5000	132.0100	+5.490%	2	24	-52.125%
2025-12-05	125.1400	125.1400	125.1400	125.1400	+7.786%	2	22	-49.497%
2025-12-03	113.9500	116.1000	113.9500	116.1000	-1.934%	12	20	-45.564%
2025-12-02	118.3900	118.3900	118.3900	118.3900	+4.872%	1	10	-46.617%
2025-12-01	112.8500	113.2200	112.8500	112.8900	+0.930%	3	9	-44.016%
2025-11-28	110.0000	112.0000	110.0000	111.8500	+3.911%	3	6	-43.496%
2025-11-25	103.0900	107.6400	103.0900	107.6400	-3.583%	2	5	-41.286%
2025-11-24	111.0100	112.6400	111.0100	111.6400	0.000%	3	3	-43.389%