Dark

ORCL20280121C130
ORCL Jan 21 2028 130.00 Call (ORCL280121C00130000)
option OPRA

EOD

Jul 1, 2026

50.00-6.890%(-3.70)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	52.5000	52.5000	50.0000	50.0000	-6.890%	25	247	0.000%
2026-06-30	52.0000	53.7000	51.5000	53.7000	-0.556%	4	243	-6.890%
2026-06-29	54.2500	54.2500	54.0000	54.0000	-3.571%	3	240	-7.407%
2026-06-25	56.0000	56.0000	56.0000	56.0000	-7.591%	3	239	-10.714%
2026-06-24	60.6000	60.6000	60.6000	60.6000	-8.790%	1	236	-17.492%
2026-06-23	71.1400	71.1400	66.4400	66.4400	-19.467%	2	235	-24.744%
2026-06-17	85.4000	85.4000	82.5000	82.5000	-7.355%	2	235	-39.394%
2026-06-15	89.0500	89.0500	89.0500	89.0500	+10.142%	1	235	-43.852%
2026-06-11	77.6400	80.8500	77.6400	80.8500	-19.174%	3	235	-38.157%
2026-06-10	100.0300	100.0300	100.0300	100.0300	-6.339%	2	235	-50.015%
2026-06-08	106.2400	106.8000	106.2400	106.8000	-8.192%	7	235	-53.184%
2026-06-05	116.3300	116.3300	116.3300	116.3300	-14.375%	1	240	-57.019%
2026-06-02	137.5700	138.9100	132.8000	135.8600	-4.358%	6	239	-63.197%
2026-06-01	125.7400	142.0500	125.7400	142.0500	+21.722%	9	240	-64.801%
2026-05-29	111.0000	116.7000	111.0000	116.7000	+18.997%	6	244	-57.155%
2026-05-28	98.0000	98.5700	97.9700	98.0700	+15.052%	44	248	-49.016%
2026-05-21	85.2400	85.2400	85.2400	85.2400	+2.910%	1	252	-41.342%
2026-05-19	83.9000	83.9000	82.8300	82.8300	-11.412%	2	252	-39.635%
2026-05-14	93.5000	93.5000	93.5000	93.5000	+8.305%	1	254	-46.524%
2026-05-13	86.3300	86.3300	86.3300	86.3300	-4.428%	10	259	-42.083%
2026-05-11	88.9000	90.3300	88.9000	90.3300	-2.557%	6	259	-44.647%
2026-05-08	93.0000	93.0000	92.7000	92.7000	-0.909%	2	258	-46.063%
2026-05-07	93.5500	93.5500	93.5500	93.5500	+4.947%	1	260	-46.553%
2026-05-06	85.7400	89.1400	85.7400	89.1400	+9.509%	12	261	-43.908%
2026-05-05	77.6800	81.4000	77.6800	81.4000	+2.429%	29	270	-38.575%
2026-05-04	76.7000	80.0000	76.7000	79.4700	+10.222%	4	282	-37.083%
2026-05-01	72.1000	72.1000	72.1000	72.1000	+13.902%	1	283	-30.652%
2026-04-30	63.3000	63.3000	63.3000	63.3000	-0.095%	2	283	-21.011%
2026-04-29	63.3600	63.3600	63.3600	63.3600	-5.714%	1	285	-21.086%
2026-04-28	64.7000	67.6300	64.7000	67.2000	-6.964%	7	284	-25.595%
2026-04-27	72.2300	72.2300	72.2300	72.2300	-1.001%	3	283	-30.777%
2026-04-24	72.7000	73.0100	72.1500	72.9600	-3.159%	25	280	-31.469%
2026-04-23	74.8000	77.0300	74.4500	75.3400	-10.998%	14	264	-33.634%
2026-04-22	84.2000	84.6500	83.9600	84.6500	+6.478%	19	269	-40.933%
2026-04-21	77.5000	81.7500	77.5000	79.5000	+5.929%	4	284	-37.107%
2026-04-20	75.2900	75.2900	73.2400	75.0500	+3.403%	7	284	-33.378%
2026-04-17	78.5500	78.5500	72.5800	72.5800	-4.374%	7	284	-31.110%
2026-04-16	78.0800	78.0800	75.8500	75.9000	+7.583%	11	289	-34.124%
2026-04-15	69.0300	72.0000	69.0300	70.5500	+7.546%	14	296	-29.128%
2026-04-14	68.0000	68.0000	64.6300	65.6000	+14.786%	9	296	-23.780%
2026-04-13	48.4500	57.8500	48.4500	57.1500	+26.578%	14	290	-12.511%
2026-04-10	44.9500	47.2000	44.9500	45.1500	+1.233%	8	285	+10.742%
2026-04-09	46.4500	46.5600	43.7500	44.6000	-11.226%	12	284	+12.108%
2026-04-08	48.9000	50.2400	48.9000	50.2400	+4.995%	8	281	-0.478%
2026-04-07	49.0000	49.0000	47.3600	47.8500	-5.640%	7	277	+4.493%
2026-04-02	47.9500	50.7100	47.6300	50.7100	-0.569%	3	275	-1.400%
2026-04-01	51.0000	51.0000	50.5000	51.0000	-1.449%	11	275	-1.961%
2026-03-31	49.1200	51.7500	49.1200	51.7500	+14.238%	3	271	-3.382%
2026-03-30	47.1500	47.1500	45.3000	45.3000	-3.184%	2	272	+10.375%
2026-03-27	46.4000	47.6000	46.4000	46.7900	-5.245%	4	272	+6.860%
2026-03-26	50.0000	50.0000	49.3800	49.3800	-4.117%	4	268	+1.256%
2026-03-25	51.5000	51.5000	51.5000	51.5000	-0.962%	1	267	-2.913%
2026-03-24	52.8200	53.6900	52.0000	52.0000	-9.518%	9	266	-3.846%
2026-03-23	57.4500	57.4800	57.4500	57.4700	+7.521%	12	264	-12.998%
2026-03-20	55.0000	55.0000	53.4400	53.4500	-0.093%	7	262	-6.455%
2026-03-19	53.5000	53.5000	53.5000	53.5000	-7.599%	1	262	-6.542%
2026-03-17	57.9000	57.9000	57.9000	57.9000	-6.808%	1	262	-13.644%
2026-03-12	64.6000	64.6000	61.9500	62.1300	-3.674%	9	261	-19.524%
2026-03-11	71.5500	71.5500	64.1500	64.5000	+16.133%	28	261	-22.481%
2026-03-10	56.2500	56.2500	55.0000	55.5400	-1.838%	52	284	-9.975%
2026-03-09	54.6800	56.7000	54.6800	56.5800	-4.908%	15	276	-11.630%
2026-03-06	62.0800	62.0800	59.5000	59.5000	+1.536%	7	278	-15.966%
2026-03-05	60.0000	60.0000	58.4000	58.6000	+1.296%	14	279	-14.676%
2026-03-04	57.8500	57.8500	57.8500	57.8500	+2.028%	1	268	-13.570%
2026-03-03	56.7000	56.7000	56.7000	56.7000	+3.091%	1	269	-11.817%
2026-03-02	52.7000	55.2500	52.7000	55.0000	+7.843%	29	269	-9.091%
2026-02-27	50.4000	51.0000	50.1500	51.0000	-8.520%	4	249	-1.961%
2026-02-26	53.5000	55.7500	53.5000	55.7500	+1.088%	2	249	-10.314%
2026-02-25	57.2100	57.2100	55.1500	55.1500	+3.374%	2	246	-9.338%
2026-02-24	51.9000	53.3500	51.9000	53.3500	+9.548%	2	246	-6.279%
2026-02-23	48.4500	48.7000	47.5500	48.7000	-9.815%	9	246	+2.669%
2026-02-20	55.2500	55.3700	54.0000	54.0000	-11.374%	50	250	-7.407%
2026-02-19	60.9300	60.9300	60.9300	60.9300	+2.835%	1	221	-17.939%
2026-02-18	56.8500	59.2500	56.8500	59.2500	+0.937%	2	221	-15.612%
2026-02-17	58.5000	59.1000	58.5000	58.7000	-3.167%	3	223	-14.821%
2026-02-12	61.7200	61.7200	57.0000	60.6200	-7.238%	4	222	-17.519%
2026-02-10	65.3500	65.3500	65.3500	65.3500	+7.572%	5	220	-23.489%
2026-02-09	60.0000	63.0000	59.7000	60.7500	+22.505%	30	218	-17.695%
2026-02-06	49.7500	50.0000	48.5500	49.5900	+8.989%	20	232	+0.827%
2026-02-05	50.0000	50.4500	45.5000	45.5000	-15.270%	53	224	+9.890%
2026-02-04	53.5300	55.5800	53.0000	53.7000	-5.789%	9	184	-6.890%
2026-02-03	60.1200	60.1200	57.0000	57.0000	-12.308%	17	179	-12.281%
2026-02-02	70.0000	70.0000	65.0000	65.0000	-1.111%	96	188	-23.077%
2026-01-30	67.4200	68.5000	65.7300	65.7300	-0.469%	28	142	-23.931%
2026-01-29	68.0100	68.0100	64.6200	66.0400	-10.672%	11	136	-24.288%
2026-01-28	72.0000	73.9300	72.0000	73.9300	+0.108%	2	127	-32.368%
2026-01-27	74.8000	75.4500	73.8500	73.8500	-9.420%	7	126	-32.295%
2026-01-26	80.9300	81.5300	80.9300	81.5300	+11.076%	2	125	-38.673%
2026-01-21	75.1000	75.1000	73.4000	73.4000	-7.265%	20	123	-31.880%
2026-01-20	81.7000	81.7000	79.1500	79.1500	-8.603%	36	116	-36.829%
2026-01-15	88.7100	88.7100	86.6000	86.6000	-1.647%	3	80	-42.263%
2026-01-14	90.0500	90.0500	88.0500	88.0500	-11.285%	3	79	-43.214%
2026-01-12	99.5000	99.5000	99.2500	99.2500	+10.770%	3	77	-49.622%
2026-01-09	89.6000	89.6000	89.6000	89.6000	+1.703%	1	78	-44.196%
2026-01-05	88.5000	88.5000	88.1000	88.1000	-3.187%	6	73	-43.246%
2025-12-31	91.0000	91.0000	91.0000	91.0000	-2.077%	1	73	-45.055%
2025-12-26	92.9300	92.9300	92.9300	92.9300	+5.411%	1	73	-46.196%
2025-12-23	88.1600	88.1600	88.1600	88.1600	-5.711%	1	74	-43.285%
2025-12-22	91.0000	93.5000	91.0000	93.5000	+6.371%	5	75	-46.524%
2025-12-19	87.9000	87.9000	87.9000	87.9000	+13.522%	1	75	-43.117%
2025-12-18	81.3200	81.3200	77.0000	77.4300	+1.308%	14	75	-35.426%
2025-12-17	76.9000	77.5000	76.4300	76.4300	-8.903%	3	63	-34.581%
2025-12-16	84.6500	84.6500	83.9000	83.9000	+4.875%	2	61	-40.405%
2025-12-15	80.0000	80.0000	80.0000	80.0000	-7.834%	1	59	-37.500%
2025-12-12	88.0600	88.0600	86.3500	86.8000	-2.109%	50	58	-42.396%
2025-12-11	85.5000	88.6700	85.5000	88.6700	-18.201%	14	31	-43.611%
2025-12-05	109.8900	109.8900	108.4000	108.4000	+12.215%	6	20	-53.875%
2025-12-03	96.6000	96.6000	96.6000	96.6000	-0.719%	1	19	-48.240%
2025-12-01	97.3000	97.3000	97.3000	97.3000	+0.309%	10	19	-48.613%
2025-11-28	97.0000	97.0000	97.0000	97.0000	-4.433%	10	19	-48.454%
2025-11-26	101.5000	101.5000	101.5000	101.5000	+7.979%	5	14	-50.739%
2025-11-21	94.9000	94.9000	94.0000	94.0000	-15.193%	2	14	-46.809%
2025-11-14	110.8400	110.8400	110.8400	110.8400	+0.344%	1	14	-54.890%
2025-11-13	110.4600	110.4600	110.4600	110.4600	-10.883%	2	13	-54.735%
2025-11-11	124.3000	124.3000	123.8500	123.9500	0.000%	22	11	-59.661%