Dark

ORCL20280121C140
ORCL Jan 21 2028 140.00 Call (ORCL280121C00140000)
option OPRA

EOD

Jul 1, 2026

46.19-6.270%(-3.09)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	47.5500	49.2300	46.1000	46.1900	-6.270%	122	860	0.000%
2026-06-30	49.6800	49.6800	47.7400	49.2800	-1.440%	5	888	-6.270%
2026-06-29	50.5000	50.5000	49.7200	50.0000	0.000%	19	884	-7.620%
2026-06-26	52.5500	53.0000	50.0000	50.0000	-4.453%	8	879	-7.620%
2026-06-25	54.0000	54.0000	52.3000	52.3300	-4.855%	7	876	-11.733%
2026-06-24	58.4600	58.5000	55.0000	55.0000	-10.787%	71	879	-16.018%
2026-06-23	63.5000	63.5000	61.6500	61.6500	-21.962%	7	818	-25.077%
2026-06-17	79.0000	79.0000	79.0000	79.0000	-1.126%	1	822	-41.532%
2026-06-16	81.5300	81.6200	79.9000	79.9000	+7.248%	15	822	-42.190%
2026-06-12	73.4000	76.0000	73.4000	74.5000	-3.772%	5	828	-38.000%
2026-06-11	71.5000	77.6000	70.3100	77.4200	-14.783%	21	828	-40.338%
2026-06-10	89.5500	93.0000	89.5500	90.8500	-4.167%	4	814	-49.158%
2026-06-09	94.9500	94.9500	94.8000	94.8000	-7.331%	3	814	-51.276%
2026-06-08	100.0000	102.3000	100.0000	102.3000	-0.068%	4	815	-54.848%
2026-06-05	114.4000	114.4000	99.2800	102.3700	-10.202%	10	818	-54.879%
2026-06-04	113.5000	115.9000	113.5000	114.0000	-2.979%	3	818	-59.482%
2026-06-03	121.0000	121.0000	115.2000	117.5000	-10.340%	12	819	-60.689%
2026-06-02	127.7900	131.0500	127.7900	131.0500	-3.462%	34	815	-64.754%
2026-06-01	118.3200	135.7500	118.3200	135.7500	+21.738%	13	836	-65.974%
2026-05-29	105.0000	111.5100	105.0000	111.5100	+19.262%	18	841	-58.578%
2026-05-28	90.5800	93.5000	90.5800	93.5000	+14.724%	2	833	-50.599%
2026-05-27	81.5000	81.5000	81.5000	81.5000	-1.866%	10	833	-43.325%
2026-05-26	83.0500	83.0500	83.0500	83.0500	-0.336%	18	843	-44.383%
2026-05-22	86.2000	86.2000	83.2000	83.3300	+1.622%	4	825	-44.570%
2026-05-21	79.9300	82.0000	79.9300	82.0000	+4.459%	2	826	-43.671%
2026-05-20	77.0000	78.5000	77.0000	78.5000	+3.974%	7	826	-41.159%
2026-05-19	79.3300	79.3300	75.5000	75.5000	-1.948%	5	806	-38.821%
2026-05-18	77.4000	78.5000	75.5000	77.0000	-11.494%	45	806	-40.013%
2026-05-14	88.2500	88.2500	87.0000	87.0000	+6.422%	7	806	-46.908%
2026-05-13	81.7500	81.7500	81.7500	81.7500	+6.031%	4	807	-43.498%
2026-05-12	78.2500	78.2500	76.2000	77.1000	-8.736%	26	807	-40.091%
2026-05-11	83.7800	84.4800	83.7800	84.4800	-3.041%	3	807	-45.324%
2026-05-08	85.0000	87.5000	85.0000	87.1300	+1.515%	11	814	-46.987%
2026-05-07	86.7500	90.0000	85.8300	85.8300	+0.976%	212	816	-46.184%
2026-05-06	79.2300	85.0000	79.2300	85.0000	+13.333%	28	806	-45.659%
2026-05-05	73.0000	76.3000	73.0000	75.0000	+1.351%	9	819	-38.413%
2026-05-04	68.3000	75.0000	68.3000	74.0000	+10.119%	50	818	-37.581%
2026-05-01	64.3200	67.2000	64.3200	67.2000	+12.281%	98	776	-31.265%
2026-04-30	58.8000	59.8500	58.8000	59.8500	+1.355%	2	776	-22.824%
2026-04-29	59.3000	59.3000	58.9900	59.0500	-4.988%	16	776	-21.778%
2026-04-28	60.0000	63.7000	59.2800	62.1500	-5.115%	115	769	-25.680%
2026-04-27	65.2500	65.5000	65.2500	65.5000	-2.689%	138	675	-29.481%
2026-04-24	70.0500	70.0500	65.6700	67.3100	-5.860%	14	744	-31.377%
2026-04-23	72.3000	72.5000	69.0000	71.5000	-9.436%	144	737	-35.399%
2026-04-22	75.5000	80.0000	75.4700	78.9500	+7.415%	252	667	-41.495%
2026-04-21	75.1500	76.2500	73.5000	73.5000	+5.075%	162	645	-37.156%
2026-04-20	68.0000	69.9500	68.0000	69.9500	+2.296%	5	645	-33.967%
2026-04-17	73.3500	73.3500	66.0000	68.3800	-3.649%	17	644	-32.451%
2026-04-16	70.7200	72.0200	69.1000	70.9700	+10.631%	17	644	-34.916%
2026-04-15	63.1000	67.0000	63.1000	64.1500	+8.288%	53	658	-27.997%
2026-04-14	61.8400	63.6000	58.7500	59.2400	+9.440%	29	635	-22.029%
2026-04-13	42.6200	54.1300	42.6200	54.1300	+30.465%	31	643	-14.668%
2026-04-10	39.5000	42.4900	39.0000	41.4900	+2.092%	99	656	+11.328%
2026-04-09	43.3000	43.3000	39.9100	40.6400	-9.205%	116	681	+13.656%
2026-04-08	50.0000	50.0000	44.7500	44.7600	-0.533%	20	664	+3.195%
2026-04-07	45.8500	45.8500	43.0100	45.0000	-3.433%	87	654	+2.644%
2026-04-06	48.0000	48.0000	45.8700	46.6000	+1.019%	42	618	-0.880%
2026-04-02	45.0000	46.1300	45.0000	46.1300	-3.896%	78	539	+0.130%
2026-04-01	49.0000	49.0000	48.0000	48.0000	+3.381%	2	539	-3.771%
2026-03-31	43.7000	46.4300	43.7000	46.4300	+9.119%	245	538	-0.517%
2026-03-30	43.0500	43.2800	41.3200	42.5500	-0.607%	184	510	+8.555%
2026-03-27	43.3500	43.5000	42.5300	42.8100	-6.426%	19	376	+7.895%
2026-03-26	46.2400	46.2500	45.7500	45.7500	-2.139%	5	362	+0.962%
2026-03-25	49.2500	49.2500	46.7500	46.7500	-2.442%	10	362	-1.198%
2026-03-24	48.8900	49.2500	47.9200	47.9200	-9.585%	6	359	-3.610%
2026-03-23	51.5400	53.0000	51.5400	53.0000	+7.614%	5	355	-12.849%
2026-03-20	50.0100	50.0100	49.0000	49.2500	-6.404%	9	357	-6.213%
2026-03-19	52.6200	52.6200	52.6200	52.6200	-0.623%	2	350	-12.220%
2026-03-18	51.2800	52.9500	51.2800	52.9500	+0.665%	10	352	-12.767%
2026-03-17	53.5300	53.5300	52.6000	52.6000	-3.786%	6	351	-12.186%
2026-03-16	54.6700	54.6700	54.6700	54.6700	+1.485%	1	349	-15.511%
2026-03-13	57.0000	57.0000	53.8700	53.8700	-5.491%	3	348	-14.257%
2026-03-12	60.7000	61.2500	57.0000	57.0000	-5.000%	14	347	-18.965%
2026-03-11	64.1900	65.8000	59.0000	60.0000	+17.994%	39	354	-23.017%
2026-03-10	51.6000	52.0000	50.8500	50.8500	-2.791%	18	366	-9.164%
2026-03-09	49.7900	52.3100	49.0200	52.3100	-2.679%	22	355	-11.699%
2026-03-06	55.0000	57.7600	53.7500	53.7500	-5.702%	26	369	-14.065%
2026-03-05	56.0000	57.0000	56.0000	57.0000	+7.042%	3	365	-18.965%
2026-03-04	53.2500	53.2500	53.2500	53.2500	+5.216%	1	366	-13.258%
2026-03-03	48.4400	51.5700	48.0000	50.6100	+0.958%	15	367	-8.733%
2026-03-02	47.4800	50.6500	47.4800	50.1300	+7.368%	5	363	-7.860%
2026-02-27	47.7700	48.1500	46.2500	46.6900	-9.865%	25	365	-1.071%
2026-02-26	51.8600	51.8600	48.5500	51.8000	-0.308%	16	347	-10.830%
2026-02-25	53.7500	53.7500	51.6800	51.9600	+6.041%	12	344	-11.105%
2026-02-24	43.9600	49.0500	43.9600	49.0000	+7.315%	25	344	-5.735%
2026-02-23	45.9000	46.2500	43.8000	45.6600	-8.680%	19	333	+1.161%
2026-02-20	51.1000	51.1000	49.9500	50.0000	-9.829%	109	326	-7.620%
2026-02-18	55.5000	55.5300	55.4500	55.4500	+3.259%	7	293	-16.700%
2026-02-17	55.5300	55.5300	53.7000	53.7000	-8.205%	9	287	-13.985%
2026-02-13	59.1500	59.1500	58.5000	58.5000	+6.171%	11	287	-21.043%
2026-02-12	57.0000	57.0000	53.9000	55.1000	-1.607%	6	287	-16.171%
2026-02-11	58.9500	61.0500	56.0000	56.0000	-6.667%	32	288	-17.518%
2026-02-10	58.1200	61.8500	58.1200	60.0000	+6.082%	12	312	-23.017%
2026-02-09	55.6300	58.9500	55.4000	56.5600	+22.451%	69	311	-18.335%
2026-02-06	43.6500	46.6000	43.6500	46.1900	+10.423%	186	280	0.000%
2026-02-05	48.2500	48.2500	41.8300	41.8300	-15.495%	62	140	+10.423%
2026-02-04	51.0000	51.4000	49.0700	49.5000	-6.604%	19	112	-6.687%
2026-02-03	55.0000	55.0000	53.0000	53.0000	-11.297%	6	113	-12.849%
2026-02-02	65.3000	65.3000	59.7500	59.7500	-5.757%	18	114	-22.695%
2026-01-30	63.4000	63.4000	63.4000	63.4000	+2.093%	4	106	-27.145%
2026-01-29	60.7500	62.6900	60.7500	62.1000	-10.454%	8	106	-25.620%
2026-01-28	73.9000	73.9000	67.9000	69.3500	+0.434%	13	100	-33.396%
2026-01-27	71.0000	71.0000	69.0500	69.0500	-2.195%	3	95	-33.106%
2026-01-23	67.8500	70.6000	67.0900	70.6000	+3.824%	5	92	-34.575%
2026-01-21	71.3700	71.3700	68.0000	68.0000	-8.207%	5	87	-32.074%
2026-01-20	76.0000	76.0000	74.0800	74.0800	-6.228%	5	85	-37.648%
2026-01-16	79.0000	79.0000	79.0000	79.0000	-3.246%	1	84	-41.532%
2026-01-15	83.0000	83.0000	81.6500	81.6500	-1.210%	21	84	-43.429%
2026-01-14	87.0000	87.0000	82.6500	82.6500	-11.396%	45	73	-44.114%
2026-01-12	93.2800	93.2800	93.2800	93.2800	+17.852%	1	49	-50.482%
2026-01-08	78.9500	79.1500	78.9500	79.1500	-5.210%	2	48	-41.642%
2026-01-06	83.5000	83.5000	83.5000	83.5000	+0.312%	1	47	-44.683%
2026-01-05	83.2400	83.2400	83.2400	83.2400	-2.071%	1	45	-44.510%
2026-01-02	85.0000	85.0000	85.0000	85.0000	-2.377%	1	45	-45.659%
2025-12-30	87.0700	87.0700	87.0700	87.0700	+0.717%	1	46	-46.951%
2025-12-29	86.2000	86.4500	86.2000	86.4500	+1.348%	2	46	-46.570%
2025-12-23	85.3500	85.3500	85.3000	85.3000	+0.708%	2	46	-45.850%
2025-12-22	84.7000	84.7000	84.7000	84.7000	+17.557%	1	46	-45.466%
2025-12-18	74.7500	74.7500	72.0500	72.0500	+1.180%	3	46	-35.892%
2025-12-17	72.0000	72.0000	71.2100	71.2100	-6.976%	2	44	-35.136%
2025-12-15	74.4000	76.5500	74.4000	76.5500	-5.843%	2	43	-39.660%
2025-12-12	78.5000	81.3000	78.5000	81.3000	-8.219%	11	42	-43.186%
2025-12-11	88.5800	88.5800	88.5800	88.5800	-16.623%	1	36	-47.855%
2025-12-10	107.2500	107.2500	106.2400	106.2400	+11.409%	3	37	-56.523%
2025-12-03	95.3600	95.3600	95.3600	95.3600	+12.188%	10	36	-51.563%
2025-11-25	79.4000	85.0000	78.5300	85.0000	-24.471%	4	36	-45.659%
2025-11-19	112.5400	112.5400	112.5400	112.5400	+0.223%	10	32	-58.957%
2025-11-14	102.2700	112.2900	101.5100	112.2900	+4.534%	6	22	-58.865%
2025-11-13	107.8000	107.8000	107.4200	107.4200	-4.158%	3	16	-57.001%
2025-11-12	112.0800	112.0800	112.0800	112.0800	-4.653%	5	16	-58.788%
2025-11-11	117.5500	117.5500	117.5500	117.5500	-6.706%	2	11	-60.706%
2025-11-06	126.9800	126.9800	126.0000	126.0000	-5.263%	2	11	-63.341%
2025-11-05	133.0000	133.0000	133.0000	133.0000	+1.861%	1	9	-65.271%
2025-11-04	133.2700	133.2700	130.5700	130.5700	-7.417%	2	8	-64.624%
2025-11-03	141.6000	141.6000	141.0300	141.0300	-2.205%	3	4	-67.248%
2025-10-30	147.2500	147.2500	144.2100	144.2100	-12.174%	2	4	-67.970%
2025-10-24	165.1000	165.1000	164.2000	164.2000	+6.831%	2	2	-71.870%
2025-10-22	153.0000	153.7000	153.0000	153.7000	0.000%	6	0	-69.948%