Dark

ORCL20280121C110
ORCL Jan 21 2028 110.00 Call (ORCL280121C00110000)
option OPRA

EOD

Jul 1, 2026

60.40-4.882%(-3.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	60.4000	60.4000	60.4000	60.4000	-4.882%	2	341	0.000%
2026-06-30	63.5000	63.5000	63.5000	63.5000	-0.345%	1	340	-4.882%
2026-06-29	63.9600	64.2100	63.5000	63.7200	-1.651%	15	341	-5.210%
2026-06-26	64.7900	64.7900	64.7900	64.7900	-3.658%	1	328	-6.776%
2026-06-25	67.2500	67.2500	67.2500	67.2500	-6.597%	1	327	-10.186%
2026-06-24	75.0000	75.0000	72.0000	72.0000	-6.675%	2	326	-16.111%
2026-06-23	77.1500	77.1500	77.1500	77.1500	-15.220%	1	324	-21.711%
2026-06-12	91.0000	91.0000	91.0000	91.0000	+1.676%	1	324	-33.626%
2026-06-11	89.5000	89.5000	89.5000	89.5000	-18.636%	1	324	-32.514%
2026-06-09	109.1400	110.0000	109.1400	110.0000	-9.895%	4	325	-45.091%
2026-06-05	128.2500	128.2500	122.0000	122.0800	-9.570%	11	325	-50.524%
2026-06-03	136.7800	137.5900	134.7500	135.0000	-9.765%	32	327	-55.259%
2026-06-02	153.7500	153.7500	149.6100	149.6100	-0.921%	8	352	-59.628%
2026-06-01	151.0000	151.0000	151.0000	151.0000	+16.683%	1	353	-60.000%
2026-05-29	127.4600	129.4100	127.4600	129.4100	+32.728%	4	354	-53.327%
2026-05-27	98.1500	98.1500	97.5000	97.5000	-3.149%	6	355	-38.051%
2026-05-26	100.8300	100.8300	100.6700	100.6700	-0.925%	8	356	-40.002%
2026-05-22	101.6100	101.6100	101.6100	101.6100	+0.804%	5	356	-40.557%
2026-05-21	100.8000	100.8000	100.8000	100.8000	-0.198%	2	351	-40.079%
2026-05-15	101.0000	101.0000	101.0000	101.0000	-4.220%	1	351	-40.198%
2026-05-14	104.8000	105.4500	104.8000	105.4500	+11.117%	4	352	-42.722%
2026-05-12	94.9000	94.9000	94.9000	94.9000	-6.613%	1	355	-36.354%
2026-05-11	102.0800	102.0800	101.4000	101.6200	+10.685%	59	355	-40.563%
2026-05-04	91.0000	91.8100	89.7700	91.8100	+24.219%	21	352	-34.212%
2026-04-30	76.7300	76.7300	73.9100	73.9100	-0.471%	12	342	-18.279%
2026-04-29	74.2600	74.2600	74.2600	74.2600	-3.621%	2	343	-18.664%
2026-04-28	77.2400	77.2400	76.9100	77.0500	-3.651%	35	343	-21.609%
2026-04-27	80.0000	81.1600	79.9700	79.9700	-3.254%	4	378	-24.472%
2026-04-24	82.6600	82.6600	82.6600	82.6600	-1.595%	1	376	-26.930%
2026-04-23	86.5000	86.5000	84.0000	84.0000	-12.235%	2	377	-28.095%
2026-04-22	93.2000	96.0000	93.2000	95.7100	+2.914%	4	377	-36.893%
2026-04-21	93.0000	93.0000	93.0000	93.0000	+9.541%	10	370	-35.054%
2026-04-17	86.0000	86.0000	84.8000	84.9000	-3.093%	12	370	-28.857%
2026-04-16	86.7400	88.6100	86.7400	87.6100	+7.168%	29	375	-31.058%
2026-04-15	82.7500	82.7500	81.0000	81.7500	+7.157%	37	373	-26.116%
2026-04-14	78.5200	78.5200	76.2900	76.2900	+13.611%	7	379	-20.828%
2026-04-13	62.2000	67.4500	62.2000	67.1500	+18.850%	22	378	-10.052%
2026-04-10	56.5000	56.5000	56.5000	56.5000	+3.385%	2	364	+6.903%
2026-04-09	54.2900	55.5400	54.2900	54.6500	-8.151%	21	366	+10.522%
2026-04-08	59.8000	59.9000	59.4800	59.5000	-0.833%	24	348	+1.513%
2026-04-06	60.0000	60.0000	60.0000	60.0000	-0.531%	1	335	+0.667%
2026-04-02	60.3200	60.3200	60.3200	60.3200	+0.450%	1	335	+0.133%
2026-03-26	59.7600	60.0500	59.3000	60.0500	-4.012%	3	335	+0.583%
2026-03-24	64.3500	64.3500	62.5600	62.5600	-3.680%	7	333	-3.453%
2026-03-20	64.9500	64.9500	64.9500	64.9500	-4.246%	3	337	-7.005%
2026-03-19	67.8300	67.8300	67.8300	67.8300	-4.840%	1	337	-10.954%
2026-03-17	70.4600	71.2800	70.4600	71.2800	+3.349%	18	337	-15.264%
2026-03-13	69.5000	69.9100	68.9700	68.9700	-5.287%	12	326	-12.426%
2026-03-12	73.2500	73.2500	72.1700	72.8200	-8.356%	21	317	-17.056%
2026-03-11	78.0000	81.2000	78.0000	79.4600	+21.387%	32	302	-23.987%
2026-03-10	66.5200	66.5200	65.4600	65.4600	-1.460%	4	272	-7.730%
2026-03-09	64.0000	66.5100	64.0000	66.4300	-8.106%	22	268	-9.077%
2026-03-06	71.9000	72.6500	71.9000	72.2900	+5.764%	84	253	-16.448%
2026-03-05	70.1100	71.0000	68.3500	68.3500	+0.915%	11	191	-11.631%
2026-03-04	65.0200	67.7300	65.0200	67.7300	+4.780%	16	181	-10.822%
2026-03-02	63.4700	64.6400	63.4700	64.6400	+5.621%	15	170	-6.559%
2026-02-27	61.2000	61.2000	61.2000	61.2000	-5.599%	1	160	-1.307%
2026-02-26	63.0000	64.8300	63.0000	64.8300	+0.124%	3	160	-6.833%
2026-02-25	66.9000	67.0700	64.7500	64.7500	+5.199%	22	147	-6.718%
2026-02-24	61.4500	61.5500	61.4500	61.5500	+4.998%	5	147	-1.868%
2026-02-23	57.3000	58.6200	56.7900	58.6200	-8.862%	19	143	+3.037%
2026-02-20	67.4300	67.4300	64.3200	64.3200	-9.434%	29	138	-6.095%
2026-02-19	73.2000	73.2000	71.0200	71.0200	+1.067%	10	138	-14.954%
2026-02-18	69.8500	71.3700	69.8500	70.2700	+5.037%	34	136	-14.046%
2026-02-17	66.9000	66.9000	66.9000	66.9000	-10.056%	1	122	-9.716%
2026-02-13	74.3800	74.3800	74.3800	74.3800	+4.584%	1	123	-18.795%
2026-02-11	71.1200	71.1200	71.1200	71.1200	-6.261%	10	123	-15.073%
2026-02-10	75.8700	75.8700	75.8700	75.8700	+6.335%	1	123	-20.390%
2026-02-09	63.5600	71.7700	63.5600	71.3500	+21.862%	5	123	-15.347%
2026-02-06	58.2500	58.5500	58.2500	58.5500	+4.554%	2	120	+3.160%
2026-02-05	58.5500	58.5500	56.0000	56.0000	-11.950%	2	119	+7.857%
2026-02-04	65.2000	65.5500	61.6800	63.6000	-5.778%	7	119	-5.031%
2026-02-03	67.5000	67.5000	67.5000	67.5000	-8.163%	10	117	-10.519%
2026-02-02	80.9000	81.0000	73.5000	73.5000	-3.607%	42	122	-17.823%
2026-01-30	77.9000	77.9000	76.2500	76.2500	+1.667%	4	117	-20.787%
2026-01-29	75.0000	75.0000	75.0000	75.0000	-19.068%	20	117	-19.467%
2026-01-26	92.6700	92.6700	92.6700	92.6700	+3.658%	1	119	-34.822%
2026-01-22	89.4000	89.4000	89.4000	89.4000	+8.298%	20	119	-32.438%
2026-01-21	87.8500	88.2500	82.5500	82.5500	-9.136%	86	105	-26.832%
2026-01-20	93.0500	93.4000	90.6000	90.8500	-8.140%	22	92	-33.517%
2026-01-15	101.0000	101.0000	98.9000	98.9000	-1.826%	3	90	-38.928%
2026-01-14	102.1500	102.1500	100.2000	100.7400	-10.174%	4	89	-40.044%
2026-01-12	112.1500	112.1500	112.1500	112.1500	+8.149%	2	90	-46.144%
2026-01-09	103.7000	103.7000	103.7000	103.7000	+7.461%	1	90	-41.755%
2026-01-08	96.5000	96.5000	96.5000	96.5000	-6.329%	1	90	-37.409%
2025-12-31	103.0200	103.0200	103.0200	103.0200	-2.304%	1	89	-41.371%
2025-12-30	105.0400	105.4500	105.0400	105.4500	+2.528%	2	89	-42.722%
2025-12-29	102.8500	102.8500	102.8500	102.8500	-2.401%	1	89	-41.274%
2025-12-24	105.3800	105.3800	105.3800	105.3800	+2.950%	1	90	-42.684%
2025-12-23	102.3600	102.3600	102.3600	102.3600	-0.234%	1	90	-40.993%
2025-12-19	102.0000	102.6000	102.0000	102.6000	+10.739%	3	89	-41.131%
2025-12-18	92.8600	92.8600	92.6500	92.6500	+3.868%	4	89	-34.808%
2025-12-17	89.2000	89.2000	89.2000	89.2000	-6.909%	1	88	-32.287%
2025-12-16	95.8200	95.8200	95.8200	95.8200	-2.671%	1	87	-36.965%
2025-12-12	100.0000	100.0000	97.0000	98.4500	-1.550%	6	86	-38.649%
2025-12-11	98.5000	100.5500	98.5000	100.0000	-21.260%	7	83	-39.600%
2025-12-10	127.0000	127.0000	127.0000	127.0000	+5.072%	1	78	-52.441%
2025-12-04	116.1000	120.8700	116.1000	120.8700	+7.746%	2	78	-50.029%
2025-12-03	110.6000	112.1800	110.6000	112.1800	+4.841%	32	78	-46.158%
2025-11-28	107.6500	107.6500	107.0000	107.0000	-5.125%	2	54	-43.551%
2025-11-26	112.7500	115.0000	110.8500	112.7800	+10.137%	6	53	-46.444%
2025-11-25	99.9900	102.4000	98.0000	102.4000	-5.185%	9	53	-41.016%
2025-11-24	109.4300	109.4300	108.0000	108.0000	+1.020%	19	50	-44.074%
2025-11-21	115.4500	115.4500	103.4300	106.9100	-12.584%	34	40	-43.504%
2025-11-20	133.9700	133.9700	122.3000	122.3000	-5.705%	2	7	-50.613%
2025-11-19	129.6000	129.7000	129.6000	129.7000	+1.789%	2	5	-53.431%
2025-11-18	122.5400	127.4200	122.5400	127.4200	+1.530%	2	4	-52.598%
2025-11-17	125.3000	125.5000	125.3000	125.5000	0.000%	2	2	-51.873%