Dark

ORCL20280121C135
ORCL Jan 21 2028 135.00 Call (ORCL280121C00135000)
option OPRA

EOD

Jul 1, 2026

48.89-2.706%(-1.36)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	50.0000	50.0500	48.8900	48.8900	-2.706%	29	236	0.000%
2026-06-30	50.2500	50.2500	50.2500	50.2500	-5.189%	1	226	-2.706%
2026-06-26	53.2000	53.3700	53.0000	53.0000	-2.178%	10	226	-7.755%
2026-06-25	53.8000	54.1800	53.0000	54.1800	-25.781%	3	227	-9.764%
2026-06-22	73.0000	73.0000	73.0000	73.0000	-12.048%	1	226	-33.027%
2026-06-16	83.0000	83.0000	83.0000	83.0000	+8.497%	5	227	-41.096%
2026-06-12	75.7500	77.0000	75.7500	76.5000	+0.658%	3	232	-36.092%
2026-06-11	76.3000	76.9700	74.0000	76.0000	-23.962%	14	232	-35.671%
2026-06-10	99.9500	99.9500	99.9500	99.9500	-7.667%	1	232	-51.086%
2026-06-09	108.2500	108.2500	108.2500	108.2500	+4.087%	2	232	-54.836%
2026-06-08	105.2500	105.2500	104.0000	104.0000	-1.887%	7	230	-52.990%
2026-06-05	115.0000	115.0000	106.0000	106.0000	-14.688%	5	230	-53.877%
2026-06-04	124.2500	124.2500	124.2500	124.2500	+2.104%	1	233	-60.652%
2026-06-03	119.4900	123.5400	119.4900	121.6900	+4.365%	4	233	-59.824%
2026-05-29	108.2600	116.6000	108.2600	116.6000	+21.143%	5	236	-58.070%
2026-05-28	90.0000	96.2500	90.0000	96.2500	+10.887%	5	236	-49.205%
2026-05-22	86.8000	86.8000	86.8000	86.8000	+6.438%	5	238	-43.675%
2026-05-21	81.5500	81.5500	81.5500	81.5500	+1.078%	1	238	-40.049%
2026-05-18	80.6800	80.6800	80.6800	80.6800	-9.042%	1	238	-39.403%
2026-05-14	88.7000	88.7000	88.7000	88.7000	+11.685%	6	239	-44.882%
2026-05-12	79.4400	79.4400	79.4200	79.4200	-8.713%	2	245	-38.441%
2026-05-11	85.6000	87.0000	85.6000	87.0000	-1.136%	2	245	-43.805%
2026-05-07	91.6800	91.8500	88.0000	88.0000	+1.149%	3	247	-44.443%
2026-05-06	87.0000	87.0000	87.0000	87.0000	+8.736%	1	247	-43.805%
2026-05-05	78.5500	80.0100	78.5500	80.0100	+4.180%	8	247	-38.895%
2026-05-04	70.8000	76.8000	70.8000	76.8000	+11.304%	41	248	-36.341%
2026-05-01	69.0000	69.0000	69.0000	69.0000	+12.616%	3	259	-29.145%
2026-04-30	61.2700	61.2700	61.2700	61.2700	-3.146%	10	259	-20.206%
2026-04-29	60.9800	63.2600	60.9800	63.2600	-1.862%	32	269	-22.716%
2026-04-28	64.4600	64.4600	64.0000	64.4600	-5.691%	5	239	-24.155%
2026-04-27	68.5400	68.5400	68.3500	68.3500	+1.530%	2	244	-28.471%
2026-04-24	77.2500	77.2500	67.3200	67.3200	-6.694%	4	242	-27.377%
2026-04-23	71.2500	72.4100	71.2500	72.1500	-11.145%	5	242	-32.238%
2026-04-22	80.0000	81.4500	80.0000	81.2000	+4.103%	4	237	-39.791%
2026-04-21	76.0000	78.0000	76.0000	78.0000	+10.513%	3	240	-37.321%
2026-04-20	70.1300	70.5800	70.1300	70.5800	-2.108%	2	240	-30.731%
2026-04-17	75.0000	75.0000	72.1000	72.1000	-1.435%	27	241	-32.191%
2026-04-16	72.2500	73.2500	71.2500	73.1500	+8.854%	11	260	-33.165%
2026-04-15	67.2000	67.2000	67.2000	67.2000	+8.949%	1	262	-27.247%
2026-04-14	67.0500	67.0500	61.6800	61.6800	+10.143%	18	263	-20.736%
2026-04-13	47.8300	56.0000	47.8300	56.0000	+30.081%	23	274	-12.696%
2026-04-10	42.0000	44.1500	41.2500	43.0500	+2.014%	94	288	+13.566%
2026-04-09	47.0500	47.0500	41.6100	42.2000	-13.204%	33	265	+15.853%
2026-04-08	50.5000	50.5000	47.0500	48.6200	+5.124%	45	255	+0.555%
2026-04-07	46.2000	46.2500	46.2000	46.2500	-5.011%	28	256	+5.708%
2026-04-06	48.0500	48.9000	48.0500	48.6900	+0.371%	20	283	+0.411%
2026-04-02	46.0000	48.5100	45.9900	48.5100	+0.289%	20	289	+0.783%
2026-04-01	49.5000	49.5000	48.3700	48.3700	+3.244%	12	289	+1.075%
2026-03-31	46.8500	46.8500	46.8500	46.8500	+5.876%	1	279	+4.354%
2026-03-30	44.3000	44.8400	43.0000	44.2500	-1.993%	27	279	+10.486%
2026-03-27	45.3300	45.6000	44.5600	45.1500	-6.676%	23	278	+8.283%
2026-03-26	48.3300	48.3800	48.3300	48.3800	-1.265%	4	271	+1.054%
2026-03-25	51.2700	51.2700	49.0000	49.0000	-3.200%	6	268	-0.224%
2026-03-24	50.5000	50.6200	50.0000	50.6200	-1.364%	8	262	-3.418%
2026-03-20	52.9000	52.9000	51.3200	51.3200	-7.164%	4	259	-4.735%
2026-03-19	55.2800	55.2800	55.2800	55.2800	+2.408%	2	259	-11.559%
2026-03-18	53.9800	53.9800	53.9800	53.9800	-2.563%	1	261	-9.429%
2026-03-17	55.4000	55.4000	55.4000	55.4000	-1.336%	1	260	-11.751%
2026-03-16	57.5000	57.5000	56.1500	56.1500	-6.292%	22	259	-12.930%
2026-03-12	61.2500	61.2500	59.3300	59.9200	-4.510%	17	269	-18.408%
2026-03-11	65.2300	65.2300	62.7500	62.7500	+17.443%	50	264	-22.088%
2026-03-10	53.3300	54.0000	53.3300	53.4300	-1.348%	10	232	-8.497%
2026-03-09	53.0000	54.4900	52.1500	54.1600	-10.048%	19	223	-9.730%
2026-03-06	56.8600	60.2100	56.8600	60.2100	+6.661%	11	213	-18.801%
2026-03-05	57.3000	57.3000	56.4500	56.4500	+1.165%	4	203	-13.392%
2026-03-04	54.7200	55.8200	54.7200	55.8000	+13.878%	4	203	-12.384%
2026-03-03	49.0000	49.0000	49.0000	49.0000	-5.497%	1	201	-0.224%
2026-03-02	51.8500	51.8500	51.8500	51.8500	+4.431%	2	200	-5.709%
2026-02-27	49.6500	49.6500	49.6500	49.6500	-7.318%	5	200	-1.531%
2026-02-26	51.8500	53.5700	50.7500	53.5700	+0.356%	15	195	-8.736%
2026-02-25	54.5500	54.5500	53.3800	53.3800	+4.975%	25	210	-8.411%
2026-02-24	49.0500	50.8500	48.3500	50.8500	+9.003%	23	210	-3.854%
2026-02-23	48.2500	48.2500	46.0800	46.6500	-10.461%	44	217	+4.802%
2026-02-20	53.2500	53.3000	52.1000	52.1000	-7.788%	54	188	-6.161%
2026-02-17	58.9000	58.9000	56.0000	56.5000	-8.413%	7	156	-13.469%
2026-02-13	59.7000	62.0200	59.7000	61.6900	+9.379%	4	159	-20.749%
2026-02-12	58.7000	58.7000	56.3300	56.4000	-3.259%	4	159	-13.316%
2026-02-11	57.5000	58.7200	57.5000	58.3000	-10.992%	18	157	-16.141%
2026-02-10	65.5000	65.5000	65.5000	65.5000	+9.003%	2	143	-25.359%
2026-02-09	60.5200	60.7000	60.0900	60.0900	+23.388%	4	143	-18.639%
2026-02-06	47.0000	48.7000	46.4400	48.7000	+11.391%	44	141	+0.390%
2026-02-05	46.3000	46.3000	43.7200	43.7200	-18.736%	50	115	+11.825%
2026-02-04	53.5300	54.6500	52.3000	53.8000	-4.981%	5	94	-9.126%
2026-02-03	58.0000	58.0000	56.5000	56.6200	-11.254%	13	90	-13.652%
2026-02-02	64.0000	67.7500	63.8000	63.8000	-0.219%	53	94	-23.370%
2026-01-30	63.9100	63.9400	63.9100	63.9400	-8.657%	2	71	-23.538%
2026-01-28	72.5300	72.5300	70.0000	70.0000	-4.110%	2	71	-30.157%
2026-01-27	75.2000	75.2000	73.0000	73.0000	-6.650%	5	70	-33.027%
2026-01-26	78.2000	78.2000	78.2000	78.2000	+6.540%	1	70	-37.481%
2026-01-23	73.2000	73.4000	73.2000	73.4000	-1.806%	20	70	-33.392%
2026-01-22	73.8200	75.0000	73.8200	74.7500	+4.912%	12	70	-34.595%
2026-01-21	72.0000	72.0000	69.5000	71.2500	-12.469%	5	60	-31.382%
2026-01-16	81.4000	81.4000	81.4000	81.4000	-5.150%	1	59	-39.939%
2026-01-15	85.8200	85.8200	85.8200	85.8200	-1.526%	1	59	-43.032%
2026-01-14	87.1500	87.1500	87.1500	87.1500	+6.268%	1	58	-43.901%
2026-01-08	82.0100	82.0100	82.0100	82.0100	-4.750%	1	57	-40.385%
2026-01-06	86.1000	86.1000	86.1000	86.1000	-1.431%	1	56	-43.217%
2025-12-31	87.3500	87.3500	87.3500	87.3500	+0.738%	2	55	-44.030%
2025-12-29	86.7100	86.7100	86.7100	86.7100	+0.069%	5	55	-43.617%
2025-12-23	86.6000	86.6500	86.6000	86.6500	-4.360%	2	55	-43.578%
2025-12-22	90.6000	90.6000	90.6000	90.6000	+7.282%	1	55	-46.038%
2025-12-19	84.3500	84.4500	84.3500	84.4500	+13.661%	2	56	-42.108%
2025-12-18	78.2200	78.2200	74.3000	74.3000	-0.933%	11	56	-34.199%
2025-12-17	75.4000	75.4000	75.0000	75.0000	-7.419%	3	58	-34.813%
2025-12-16	81.0100	81.0100	81.0100	81.0100	+4.327%	1	58	-39.649%
2025-12-15	77.6500	77.6500	77.6500	77.6500	-7.615%	1	58	-37.038%
2025-12-12	85.5000	85.5000	83.8000	84.0500	-2.267%	42	57	-41.832%
2025-12-11	85.2800	86.5800	84.2800	86.0000	-21.783%	12	37	-43.151%
2025-12-10	109.9500	109.9500	109.9500	109.9500	+11.840%	16	33	-55.534%
2025-12-03	98.3100	98.3100	98.3100	98.3100	-15.323%	10	17	-50.270%
2025-11-12	116.1000	116.1000	116.1000	116.1000	-3.651%	3	17	-57.890%
2025-11-11	120.5500	120.5500	120.4500	120.5000	-2.823%	4	12	-59.427%
2025-11-07	124.0000	124.0000	124.0000	124.0000	0.000%	12	12	-60.573%