Dark

ORCL20280121C155
ORCL Jan 21 2028 155.00 Call (ORCL280121C00155000)
option OPRA

EOD

Jul 1, 2026

41.00-7.240%(-3.20)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	42.1000	44.6000	40.5000	41.0000	-7.240%	79	1,170	0.000%
2026-06-30	44.3000	45.2500	42.0000	44.2000	-1.119%	43	1,121	-7.240%
2026-06-29	47.2200	47.2200	42.8000	44.7000	+0.449%	94	1,096	-8.277%
2026-06-26	45.0000	46.6800	44.5000	44.5000	-5.218%	25	1,040	-7.865%
2026-06-25	48.0000	48.0000	46.2000	46.9500	-5.171%	12	1,020	-12.673%
2026-06-24	53.0000	53.0000	49.0000	49.5100	-10.519%	169	1,021	-17.188%
2026-06-23	58.8900	58.8900	55.3000	55.3300	-12.105%	6	1,015	-25.899%
2026-06-22	62.9500	62.9500	62.9500	62.9500	-10.608%	1	1,019	-34.869%
2026-06-18	70.4200	70.4200	70.4200	70.4200	-1.510%	1	1,019	-41.778%
2026-06-17	71.5000	71.5000	71.5000	71.5000	-1.093%	1	1,019	-42.657%
2026-06-16	72.2900	72.2900	72.2900	72.2900	-3.613%	1	1,019	-43.284%
2026-06-15	75.0000	75.0000	75.0000	75.0000	+12.275%	1	1,023	-45.333%
2026-06-12	67.3000	68.9000	66.8000	66.8000	-4.366%	11	1,023	-38.623%
2026-06-11	65.7500	69.8500	64.2600	69.8500	-19.639%	14	1,023	-41.303%
2026-06-10	90.9500	90.9500	86.9200	86.9200	-5.161%	12	1,018	-52.830%
2026-06-05	100.0000	100.0000	91.6500	91.6500	-19.605%	15	1,017	-55.265%
2026-06-04	103.9600	114.0000	103.9600	114.0000	+4.779%	12	1,022	-64.035%
2026-06-03	110.5000	111.3600	108.6500	108.8000	-12.610%	14	1,023	-62.316%
2026-06-01	107.5900	124.5000	107.5900	124.5000	+21.463%	19	1,023	-67.068%
2026-05-29	98.0000	102.5000	97.1500	102.5000	+21.158%	60	1,029	-60.000%
2026-05-28	78.0300	84.6900	78.0300	84.6000	+14.324%	17	1,079	-51.537%
2026-05-27	76.7500	76.7500	74.0000	74.0000	-1.268%	2	1,077	-44.595%
2026-05-26	76.6300	76.6300	74.5000	74.9500	-1.433%	11	1,077	-45.297%
2026-05-22	75.9200	76.0400	75.5400	76.0400	+11.496%	3	1,078	-46.081%
2026-05-19	67.8000	68.2000	67.8000	68.2000	-2.571%	2	1,079	-39.883%
2026-05-18	70.0000	70.0000	70.0000	70.0000	-10.907%	1	1,081	-41.429%
2026-05-15	79.0000	79.0000	78.5700	78.5700	-0.544%	6	1,081	-47.817%
2026-05-14	74.9000	82.3000	74.9000	79.0000	+8.860%	9	1,085	-48.101%
2026-05-13	72.5700	72.5700	72.5700	72.5700	+4.162%	1	1,087	-43.503%
2026-05-12	69.1200	69.6700	67.0000	69.6700	-9.882%	7	1,087	-41.151%
2026-05-11	77.9000	77.9000	77.3100	77.3100	-2.962%	2	1,087	-46.967%
2026-05-08	77.0000	79.6700	77.0000	79.6700	+1.426%	34	1,089	-48.538%
2026-05-07	80.0000	81.0000	76.9000	78.5500	+3.084%	6	1,091	-47.804%
2026-05-06	73.1300	76.5000	73.1300	76.2000	+8.393%	6	1,091	-46.194%
2026-05-05	65.6200	71.0000	65.6200	70.3000	+3.871%	8	1,093	-41.679%
2026-05-04	66.6400	67.8500	65.0000	67.6800	+13.102%	584	1,100	-39.421%
2026-05-01	57.3400	59.8400	57.3400	59.8400	+14.090%	113	1,461	-31.484%
2026-04-29	53.1100	53.8700	52.4500	52.4500	-5.257%	4	1,461	-21.830%
2026-04-28	54.5000	55.3600	54.5000	55.3600	-7.902%	16	1,460	-25.939%
2026-04-27	59.4100	60.1100	57.4600	60.1100	+2.805%	5	1,475	-31.792%
2026-04-24	60.6000	60.6000	58.0000	58.4700	-5.694%	168	1,475	-29.879%
2026-04-23	64.7300	64.7300	60.7000	62.0000	-11.429%	662	1,316	-33.871%
2026-04-22	70.0000	70.0000	70.0000	70.0000	+2.339%	1	1,010	-41.429%
2026-04-21	68.6300	68.6300	68.0200	68.4000	+10.127%	303	1,011	-40.058%
2026-04-20	60.3400	62.1100	60.3400	62.1100	+5.271%	3	1,011	-33.988%
2026-04-17	68.0500	68.0500	59.0000	59.0000	-8.214%	6	1,011	-30.508%
2026-04-16	63.0000	65.5000	60.2000	64.2800	+9.525%	39	1,011	-36.217%
2026-04-15	55.8300	60.0000	55.8300	58.6900	+10.113%	21	1,026	-30.141%
2026-04-14	55.0700	57.9500	52.2600	53.3000	+13.188%	29	1,023	-23.077%
2026-04-13	39.0000	47.0900	39.0000	47.0900	+31.720%	38	1,020	-12.933%
2026-04-10	35.0000	36.6300	34.3400	35.7500	-0.694%	48	1,003	+14.685%
2026-04-09	38.0000	38.0000	34.7000	36.0000	-10.403%	32	1,022	+13.889%
2026-04-08	44.0000	44.0000	39.6000	40.1800	+3.851%	59	1,020	+2.041%
2026-04-07	38.8000	40.0000	38.5500	38.6900	-3.947%	36	997	+5.971%
2026-04-06	39.9800	40.5000	39.9800	40.2800	+3.948%	23	997	+1.787%
2026-04-02	38.0000	38.7500	38.0000	38.7500	-4.557%	2	999	+5.806%
2026-04-01	43.0000	43.0000	40.6000	40.6000	-3.333%	13	999	+0.985%
2026-03-31	39.0000	42.0000	39.0000	42.0000	+15.068%	762	1,005	-2.381%
2026-03-30	37.4700	38.0000	36.5000	36.5000	-3.311%	18	1,088	+12.329%
2026-03-27	37.8000	37.9400	37.4000	37.7500	-5.103%	7	1,087	+8.609%
2026-03-26	40.0000	41.4600	39.7800	39.7800	-4.145%	21	1,082	+3.067%
2026-03-25	42.7600	43.0000	41.3500	41.5000	-1.914%	37	1,085	-1.205%
2026-03-24	43.3200	43.3200	42.3100	42.3100	-5.978%	3	1,081	-3.096%
2026-03-23	46.0300	47.0000	45.0000	45.0000	+1.488%	9	1,080	-8.889%
2026-03-20	44.2200	44.3400	44.2200	44.3400	-6.946%	2	1,078	-7.533%
2026-03-19	44.0600	47.9800	43.8100	47.6500	+0.825%	40	1,077	-13.956%
2026-03-17	48.0600	49.4000	47.2600	47.2600	-1.068%	27	1,066	-13.246%
2026-03-16	48.0000	49.0900	47.7700	47.7700	-0.063%	7	1,067	-14.172%
2026-03-13	48.5300	50.6000	47.6800	47.8000	-6.090%	20	1,065	-14.226%
2026-03-12	53.1900	53.1900	50.9000	50.9000	-4.035%	4	1,056	-19.450%
2026-03-11	55.8700	58.8000	53.0400	53.0400	+15.304%	15	1,054	-22.700%
2026-03-10	44.9500	46.8000	44.4000	46.0000	-0.562%	25	1,055	-10.870%
2026-03-09	47.6500	47.6500	44.0000	46.2600	-7.276%	3	1,044	-11.371%
2026-03-06	48.5000	51.4500	47.5800	49.8900	+2.612%	762	1,080	-17.819%
2026-03-05	49.6500	50.3500	47.8800	48.6200	+2.143%	48	473	-15.673%
2026-03-04	46.2700	47.6000	46.2700	47.6000	+4.546%	13	471	-13.866%
2026-03-02	41.6000	45.5300	41.6000	45.5300	+10.860%	63	467	-9.949%
2026-02-27	42.5000	43.2000	41.0700	41.0700	-10.717%	210	533	-0.170%
2026-02-26	44.0000	46.0000	44.0000	46.0000	+0.481%	258	645	-10.870%
2026-02-25	45.1700	47.1500	45.1700	45.7800	+5.484%	16	424	-10.441%
2026-02-24	42.3500	43.4000	42.3500	43.4000	+10.013%	3	424	-5.530%
2026-02-23	41.3100	41.3100	38.5000	39.4500	-10.341%	98	423	+3.929%
2026-02-20	47.1500	47.1500	44.0000	44.0000	-11.647%	17	421	-6.818%
2026-02-19	49.9300	51.6500	49.8000	49.8000	-0.160%	13	413	-17.671%
2026-02-18	47.7100	49.9100	47.7100	49.8800	+3.917%	6	409	-17.803%
2026-02-17	49.0000	50.0500	48.0000	48.0000	-9.605%	41	404	-14.583%
2026-02-13	56.0000	56.0000	51.0000	53.1000	+3.007%	35	367	-22.787%
2026-02-12	50.0000	51.5500	48.7100	51.5500	+1.277%	15	367	-20.466%
2026-02-11	52.6500	52.6500	50.6400	50.9000	-7.455%	31	358	-19.450%
2026-02-10	52.5000	55.9000	52.5000	55.0000	+8.268%	9	358	-25.455%
2026-02-09	50.0000	52.4300	49.5000	50.8000	+23.691%	84	357	-19.291%
2026-02-06	40.0000	41.0700	39.6000	41.0700	+11.603%	23	304	-0.170%
2026-02-05	42.9100	42.9100	36.8000	36.8000	-16.364%	25	285	+11.413%
2026-02-04	47.2000	47.2000	42.2800	44.0000	-8.161%	23	282	-6.818%
2026-02-03	49.9500	49.9500	46.9400	47.9100	-12.493%	176	275	-14.423%
2026-02-02	58.3500	58.3500	54.6800	54.7500	-3.812%	26	122	-25.114%
2026-01-30	56.1400	56.9200	56.1400	56.9200	+3.869%	3	108	-27.969%
2026-01-29	54.8000	54.8000	54.8000	54.8000	-15.039%	7	108	-25.182%
2026-01-22	64.5000	64.5000	64.5000	64.5000	+7.500%	9	108	-36.434%
2026-01-21	61.7000	61.7000	60.0000	60.0000	-19.625%	45	103	-31.667%
2026-01-14	76.8500	76.9000	74.6500	74.6500	-11.865%	4	79	-45.077%
2026-01-12	84.7000	84.7000	84.7000	84.7000	+7.012%	2	77	-51.594%
2026-01-09	79.1500	79.1500	79.1500	79.1500	+6.242%	2	79	-48.200%
2026-01-06	74.5000	74.5000	74.5000	74.5000	-0.401%	2	77	-44.966%
2026-01-05	76.5000	76.5000	74.8000	74.8000	-4.956%	2	75	-45.187%
2025-12-30	79.1000	79.1000	78.7000	78.7000	+3.037%	10	75	-47.903%
2025-12-29	76.4000	76.4000	76.3800	76.3800	-0.482%	7	75	-46.321%
2025-12-23	75.9000	76.7500	75.8500	76.7500	0.000%	4	77	-46.580%
2025-12-19	76.7500	76.7500	76.7500	76.7500	+17.986%	5	77	-46.580%
2025-12-18	65.3000	65.3000	65.0500	65.0500	+1.277%	2	77	-36.972%
2025-12-17	66.4000	66.4000	63.4800	64.2300	-7.914%	16	76	-36.167%
2025-12-15	69.7500	69.7500	69.7500	69.7500	-5.360%	1	61	-41.219%
2025-12-12	71.0000	73.7000	71.0000	73.7000	-0.041%	70	60	-44.369%
2025-12-11	73.7300	73.7300	73.7300	73.7300	-6.076%	1	27	-44.392%
2025-11-25	78.5000	78.5000	78.5000	78.5000	-4.768%	1	27	-47.771%
2025-11-21	82.2400	82.4300	82.2400	82.4300	-22.015%	4	27	-50.261%
2025-11-20	105.7000	105.7000	105.7000	105.7000	+1.732%	1	26	-61.211%
2025-11-19	104.0500	104.0500	103.9000	103.9000	+1.139%	2	25	-60.539%
2025-11-14	101.8400	102.7300	101.8400	102.7300	+7.853%	11	24	-60.090%
2025-11-13	95.2500	95.2500	95.2500	95.2500	-12.494%	1	22	-56.955%
2025-11-11	108.8000	108.9000	108.7500	108.8500	-1.937%	33	5	-62.333%
2025-11-07	110.1500	111.0000	110.1500	111.0000	-22.981%	3	5	-63.063%
2025-10-29	144.1200	144.1200	144.1200	144.1200	-22.307%	1	4	-71.551%
2025-10-16	185.5000	185.5000	185.5000	185.5000	+7.830%	1	4	-77.898%
2025-10-15	172.0300	172.0300	172.0300	172.0300	+0.632%	2	4	-76.167%
2025-10-14	170.9500	170.9500	170.9500	170.9500	+5.362%	1	5	-76.016%
2025-10-06	162.2500	162.2500	162.2500	162.2500	+1.406%	1	5	-74.730%
2025-09-25	159.0000	160.0000	159.0000	160.0000	-9.127%	5	5	-74.375%
2025-09-24	173.5000	176.0700	173.5000	176.0700	-3.178%	4	2	-76.714%
2025-09-23	179.9500	181.8500	179.9500	181.8500	0.000%	2	0	-77.454%