Dark

ORCL20280121C125
ORCL Jan 21 2028 125.00 Call (ORCL280121C00125000)
option OPRA

EOD

Jul 1, 2026

52.55-5.740%(-3.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	54.0000	54.0000	52.5500	52.5500	-5.740%	6	207	0.000%
2026-06-30	54.5000	55.7500	54.5000	55.7500	-3.043%	2	202	-5.740%
2026-06-26	57.4000	57.5000	57.1300	57.5000	-2.211%	28	200	-8.609%
2026-06-25	60.0000	60.0000	58.6700	58.8000	-8.978%	3	200	-10.629%
2026-06-24	64.8900	64.8900	64.6000	64.6000	-6.715%	20	198	-18.653%
2026-06-23	69.2500	69.2500	69.2500	69.2500	-21.751%	2	189	-24.116%
2026-06-16	88.5000	88.5000	88.5000	88.5000	-3.804%	1	187	-40.621%
2026-06-15	93.5000	93.5000	92.0000	92.0000	+9.199%	4	187	-42.880%
2026-06-12	84.2500	84.2500	84.2500	84.2500	+4.658%	1	187	-37.626%
2026-06-11	82.0000	82.0000	78.4300	80.5000	-39.015%	3	187	-34.720%
2026-06-04	132.0000	132.0000	132.0000	132.0000	-6.297%	1	185	-60.189%
2026-06-02	140.0000	140.8700	140.0000	140.8700	-1.833%	6	186	-62.696%
2026-06-01	134.2500	143.5000	134.2500	143.5000	+25.811%	10	186	-63.380%
2026-05-29	114.0200	114.0600	114.0200	114.0600	+11.845%	5	186	-53.928%
2026-05-28	101.4000	101.9800	101.4000	101.9800	+12.004%	6	191	-48.470%
2026-05-21	91.0500	91.0500	91.0500	91.0500	+6.554%	1	186	-42.284%
2026-05-20	85.4500	85.4500	85.4500	85.4500	-8.551%	1	186	-38.502%
2026-05-11	93.4400	93.4400	93.4400	93.4400	+1.016%	1	187	-43.761%
2026-05-06	92.5000	92.5000	92.5000	92.5000	+13.497%	3	187	-43.189%
2026-05-05	81.5000	81.5000	81.5000	81.5000	-0.791%	1	190	-35.521%
2026-05-04	80.2500	82.9500	80.2500	82.1500	+9.533%	13	191	-36.032%
2026-05-01	75.0000	75.0000	75.0000	75.0000	+12.562%	2	199	-29.933%
2026-04-30	68.0800	68.0800	66.6300	66.6300	+0.015%	2	199	-21.132%
2026-04-29	66.6200	66.6200	66.6200	66.6200	-0.937%	6	198	-21.120%
2026-04-28	67.2500	67.2500	67.2500	67.2500	-22.967%	1	198	-21.859%
2026-04-22	87.3000	87.3000	87.3000	87.3000	+5.818%	1	198	-39.805%
2026-04-21	81.2500	82.5000	81.2500	82.5000	+9.272%	2	197	-36.303%
2026-04-20	75.5000	75.5000	75.5000	75.5000	-3.453%	1	199	-30.397%
2026-04-17	81.2000	81.2000	78.2000	78.2000	-0.572%	2	200	-32.801%
2026-04-16	81.0000	81.0000	78.6500	78.6500	+10.386%	6	201	-33.185%
2026-04-15	73.5000	74.2500	71.2500	71.2500	+25.551%	22	201	-26.246%
2026-04-13	53.2300	56.7500	53.2300	56.7500	+19.474%	12	213	-7.401%
2026-04-10	47.6100	47.6100	47.5000	47.5000	-2.564%	21	221	+10.632%
2026-04-09	48.7500	48.7500	48.7500	48.7500	-9.099%	1	201	+7.795%
2026-04-08	53.6300	53.6300	53.6300	53.6300	+7.691%	1	200	-2.014%
2026-04-07	51.5000	51.5000	49.8000	49.8000	-5.949%	2	201	+5.522%
2026-04-01	52.9500	52.9500	52.9500	52.9500	+0.398%	1	201	-0.755%
2026-03-31	53.0000	53.0000	52.7400	52.7400	+9.487%	13	201	-0.360%
2026-03-30	48.1700	48.1700	48.1700	48.1700	-2.785%	10	193	+9.093%
2026-03-27	50.0000	50.0000	49.5500	49.5500	-9.909%	6	183	+6.054%
2026-03-25	55.0000	55.0000	55.0000	55.0000	-0.740%	1	177	-4.455%
2026-03-24	55.4100	55.4100	55.4100	55.4100	-8.564%	1	178	-5.162%
2026-03-19	60.6000	60.6000	60.6000	60.6000	+1.849%	1	178	-13.284%
2026-03-18	59.5000	59.5000	59.5000	59.5000	-2.219%	1	179	-11.681%
2026-03-16	60.8500	60.8500	60.8500	60.8500	+0.462%	5	179	-13.640%
2026-03-13	60.5700	60.5700	60.5700	60.5700	-7.948%	1	184	-13.241%
2026-03-12	67.1400	67.1400	65.8000	65.8000	-4.151%	2	184	-20.137%
2026-03-11	71.5500	71.5500	68.6500	68.6500	+9.665%	3	184	-23.452%
2026-03-06	62.6000	62.6000	62.6000	62.6000	-1.572%	4	184	-16.054%
2026-03-05	63.6000	63.6000	63.6000	63.6000	+7.705%	4	184	-17.374%
2026-03-03	57.0000	59.0500	57.0000	59.0500	+12.798%	3	188	-11.008%
2026-02-27	52.3500	52.3500	52.3500	52.3500	-9.664%	1	190	+0.382%
2026-02-26	57.9500	57.9500	57.9500	57.9500	+6.330%	1	189	-9.318%
2026-02-24	51.0000	54.9900	51.0000	54.5000	+7.178%	10	190	-3.578%
2026-02-23	51.0000	51.0000	49.8900	50.8500	-15.250%	13	183	+3.343%
2026-02-20	60.0000	60.0000	60.0000	60.0000	-0.596%	1	175	-12.417%
2026-02-17	60.5000	62.5500	60.3600	60.3600	-7.224%	31	175	-12.939%
2026-02-09	61.8000	65.1300	61.8000	65.0600	+28.425%	7	156	-19.228%
2026-02-06	50.6600	50.6600	50.6600	50.6600	+4.669%	1	152	+3.731%
2026-02-05	50.6500	50.6500	47.9100	48.4000	-11.160%	49	153	+8.574%
2026-02-04	56.7300	56.7300	54.1500	54.4800	-9.276%	8	158	-3.543%
2026-02-03	63.0000	63.4000	60.0400	60.0500	-12.400%	30	158	-12.490%
2026-02-02	70.0000	72.4000	68.5500	68.5500	-1.367%	9	144	-23.341%
2026-01-30	69.1600	69.5000	67.6200	69.5000	-4.138%	34	138	-24.388%
2026-01-29	69.2500	72.5000	68.9200	72.5000	-10.372%	19	118	-27.517%
2026-01-28	80.8900	80.8900	80.8900	80.8900	+1.366%	1	103	-35.035%
2026-01-26	79.8000	79.8000	79.8000	79.8000	+1.205%	1	103	-34.148%
2026-01-23	78.7000	79.0000	78.3500	78.8500	+0.063%	4	102	-33.354%
2026-01-22	80.6500	80.6500	78.8000	78.8000	+3.141%	2	102	-33.312%
2026-01-21	75.5000	76.5000	75.2000	76.4000	-17.584%	42	103	-31.217%
2026-01-14	92.3500	92.7000	92.3500	92.7000	-9.799%	2	82	-43.312%
2026-01-12	102.7700	102.7700	102.7700	102.7700	+17.077%	1	82	-48.866%
2026-01-08	87.4500	87.7800	87.1500	87.7800	-6.716%	3	82	-40.134%
2025-12-31	94.1000	94.1000	94.1000	94.1000	-1.775%	1	82	-44.155%
2025-12-30	95.8000	95.8000	95.8000	95.8000	-0.571%	2	82	-45.146%
2025-12-26	96.3500	96.3500	96.3500	96.3500	+3.770%	1	82	-45.459%
2025-12-19	92.8500	92.8500	92.8500	92.8500	+15.199%	2	83	-43.403%
2025-12-18	80.5000	80.6000	80.5000	80.6000	-7.410%	10	83	-34.801%
2025-12-16	87.0500	87.0500	87.0500	87.0500	-3.062%	1	83	-39.632%
2025-12-12	90.7000	90.7000	88.9400	89.8000	-7.566%	22	83	-41.481%
2025-12-11	92.0300	97.9000	92.0300	97.1500	-2.313%	8	71	-45.908%
2025-11-28	99.4500	99.4500	99.4500	99.4500	+2.600%	10	69	-47.159%
2025-11-21	96.9300	96.9300	96.9300	96.9300	-17.005%	2	59	-45.786%
2025-11-13	116.7900	116.7900	116.7900	116.7900	-4.113%	5	59	-55.005%
2025-11-12	124.4000	124.5400	121.6500	121.8000	-3.333%	20	54	-56.856%
2025-11-11	126.9000	126.9500	126.0000	126.0000	-1.254%	13	33	-58.294%
2025-11-07	129.4500	129.8800	127.6000	127.6000	0.000%	33	33	-58.817%