Dark

ORCL20280121C165
ORCL Jan 21 2028 165.00 Call (ORCL280121C00165000)
option OPRA

EOD

Jun 30, 2026

40.74-1.236%(-0.51)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	39.8500	40.7400	39.8500	40.7400	-1.236%	21	283	0.000%
2026-06-29	41.2500	41.2500	41.2500	41.2500	-4.602%	1	283	-1.236%
2026-06-26	43.2400	43.2400	43.2400	43.2400	-0.139%	1	282	-5.782%
2026-06-25	43.9900	43.9900	43.1500	43.3000	-5.417%	56	282	-5.912%
2026-06-24	48.0000	48.0000	44.9800	45.7800	-16.960%	7	310	-11.009%
2026-06-23	55.1300	55.1300	55.1300	55.1300	-4.948%	1	306	-26.102%
2026-06-22	57.7000	58.0000	57.7000	58.0000	-10.147%	2	305	-29.759%
2026-06-17	64.5500	64.5500	64.5500	64.5500	-12.177%	2	307	-36.886%
2026-06-15	73.5000	73.5000	73.5000	73.5000	+18.072%	1	307	-44.571%
2026-06-12	62.2500	62.2500	62.2500	62.2500	-5.193%	1	307	-34.554%
2026-06-11	63.2000	65.6600	59.3000	65.6600	-18.938%	17	307	-37.953%
2026-06-10	85.7400	85.7400	81.0000	81.0000	-9.568%	2	299	-49.704%
2026-06-08	89.3200	89.5700	89.3200	89.5700	+2.354%	2	300	-54.516%
2026-06-05	99.2600	99.2600	87.5100	87.5100	-12.411%	2	302	-53.445%
2026-06-04	99.9100	99.9100	99.9100	99.9100	-4.766%	3	302	-59.223%
2026-06-03	105.0000	106.0000	103.6000	104.9100	-8.774%	5	302	-61.167%
2026-06-02	115.0000	115.0000	115.0000	115.0000	-4.959%	1	305	-64.574%
2026-06-01	104.3000	121.0000	104.3000	121.0000	+21.000%	23	306	-66.331%
2026-05-29	95.6900	100.0000	95.6900	100.0000	+27.389%	4	310	-59.260%
2026-05-28	71.6000	78.5000	71.6000	78.5000	+13.933%	6	313	-48.102%
2026-05-27	68.2500	68.9000	67.5200	68.9000	-3.285%	5	313	-40.871%
2026-05-22	70.8500	72.3900	70.8500	71.2400	+1.150%	32	312	-42.813%
2026-05-21	70.7400	70.7400	70.4300	70.4300	+7.840%	2	314	-42.155%
2026-05-20	65.3100	65.3100	65.3100	65.3100	+1.983%	1	314	-37.621%
2026-05-19	65.5000	65.5000	62.0000	64.0400	-3.772%	4	312	-36.384%
2026-05-18	64.8500	66.5500	64.8500	66.5500	-10.910%	3	312	-38.783%
2026-05-15	72.7000	74.7000	72.7000	74.7000	-0.440%	7	312	-45.462%
2026-05-14	67.1000	78.0000	67.1000	75.0300	+7.186%	10	308	-45.702%
2026-05-13	69.1000	70.0000	69.1000	70.0000	+6.870%	6	301	-41.800%
2026-05-12	63.4500	65.5000	63.4500	65.5000	-8.583%	4	301	-37.802%
2026-05-11	69.5500	73.5500	69.5500	71.6500	-4.847%	167	301	-43.140%
2026-05-08	71.8000	75.3000	71.8000	75.3000	-2.208%	75	274	-45.896%
2026-05-07	77.0000	77.0000	77.0000	77.0000	+6.678%	1	228	-47.091%
2026-05-06	66.8500	72.1800	66.7600	72.1800	+9.099%	18	229	-43.558%
2026-05-05	62.5100	66.3000	62.5100	66.1600	+6.469%	27	233	-38.422%
2026-05-04	59.8600	63.5000	59.8400	62.1400	+9.517%	9	240	-34.438%
2026-05-01	52.7700	56.7400	52.7700	56.7400	+17.547%	20	259	-28.199%
2026-04-30	48.7500	48.7800	48.2700	48.2700	-0.781%	7	259	-15.600%
2026-04-29	49.4500	49.4500	46.2000	48.6500	-5.276%	5	258	-16.259%
2026-04-28	49.3000	52.4100	49.3000	51.3600	-7.609%	70	259	-20.678%
2026-04-27	54.3300	55.7200	54.3300	55.5900	-1.871%	5	212	-26.713%
2026-04-24	54.9500	56.6500	53.9500	56.6500	-2.580%	10	212	-28.085%
2026-04-23	58.1500	58.1500	58.1500	58.1500	-11.559%	3	203	-29.940%
2026-04-22	63.3100	66.3200	63.3100	65.7500	+3.381%	49	200	-38.038%
2026-04-21	58.9000	63.6000	58.9000	63.6000	+10.609%	17	217	-35.943%
2026-04-20	57.5000	57.5000	57.5000	57.5000	+1.197%	1	224	-29.148%
2026-04-17	61.0000	61.0000	55.9000	56.8200	-3.137%	11	224	-28.300%
2026-04-16	57.7800	60.6200	57.1800	58.6600	+8.730%	12	223	-30.549%
2026-04-15	54.4000	56.3000	53.9500	53.9500	+10.667%	6	229	-24.486%
2026-04-14	51.8000	52.1500	48.6300	48.7500	+14.544%	23	232	-16.431%
2026-04-13	39.0500	42.5600	39.0500	42.5600	+31.765%	5	228	-4.276%
2026-04-10	31.3000	32.3000	31.3000	32.3000	+1.572%	7	232	+26.130%
2026-04-09	32.9300	33.1500	31.4900	31.8000	-11.985%	38	226	+28.113%
2026-04-08	36.1300	36.1300	36.1300	36.1300	-2.219%	1	228	+12.759%
2026-04-07	36.9500	36.9500	36.9500	36.9500	-1.071%	1	227	+10.257%
2026-04-06	37.0000	37.3500	37.0000	37.3500	-1.917%	11	226	+9.076%
2026-04-01	38.0800	38.0800	38.0800	38.0800	-0.444%	1	231	+6.985%
2026-03-31	36.0000	38.2500	35.5800	38.2500	+13.501%	7	231	+6.510%
2026-03-30	33.6900	33.7000	33.6900	33.7000	-1.921%	11	229	+20.890%
2026-03-27	34.2000	34.3600	33.9000	34.3600	-4.688%	31	239	+18.568%
2026-03-26	36.0000	36.0500	36.0000	36.0500	-4.529%	4	243	+13.010%
2026-03-25	39.5000	39.5000	37.7600	37.7600	-3.179%	25	243	+7.892%
2026-03-24	38.9600	39.0000	38.7700	39.0000	-6.921%	8	260	+4.462%
2026-03-23	43.8100	43.8100	41.9000	41.9000	+4.698%	5	257	-2.768%
2026-03-20	40.8500	40.8500	40.0200	40.0200	+0.050%	3	254	+1.799%
2026-03-19	40.0000	40.0000	40.0000	40.0000	-4.988%	1	254	+1.850%
2026-03-18	42.5000	42.5000	41.1400	42.1000	-5.711%	4	254	-3.230%
2026-03-17	42.9400	44.6500	42.9400	44.6500	+0.473%	2	255	-8.757%
2026-03-16	44.5500	44.6100	44.4400	44.4400	-4.430%	10	254	-8.326%
2026-03-12	50.1000	50.1000	46.5000	46.5000	-4.615%	5	245	-12.387%
2026-03-11	55.0000	55.0000	48.1900	48.7500	+15.248%	131	245	-16.431%
2026-03-10	41.4500	42.3000	41.4500	42.3000	+3.423%	10	275	-3.688%
2026-03-09	41.9400	41.9600	40.9000	40.9000	-14.863%	6	283	-0.391%
2026-03-06	45.9000	48.0400	44.8700	48.0400	+10.615%	72	278	-15.196%
2026-03-05	45.9600	47.0700	43.4300	43.4300	+0.069%	23	228	-6.194%
2026-03-04	43.4000	43.4000	43.4000	43.4000	+3.309%	2	221	-6.129%
2026-03-03	42.0100	42.0100	42.0100	42.0100	-0.095%	1	223	-3.023%
2026-03-02	38.6700	42.0500	38.6700	42.0500	+9.877%	16	223	-3.115%
2026-02-27	39.2000	39.2000	38.2000	38.2700	-4.801%	3	210	+6.454%
2026-02-26	40.0000	40.2000	40.0000	40.2000	-6.272%	100	210	+1.343%
2026-02-25	42.8900	42.8900	42.8900	42.8900	+7.225%	1	191	-5.013%
2026-02-24	36.0000	40.0000	36.0000	40.0000	+3.627%	13	191	+1.850%
2026-02-23	38.6000	38.6000	38.6000	38.6000	-6.037%	5	184	+5.544%
2026-02-20	42.0000	42.0000	41.0800	41.0800	-7.582%	15	184	-0.828%
2026-02-17	47.3200	47.5200	44.4500	44.4500	-8.351%	13	194	-8.346%
2026-02-13	48.5000	48.5000	48.5000	48.5000	+3.191%	1	191	-16.000%
2026-02-12	46.0000	47.0000	46.0000	47.0000	+0.320%	4	191	-13.319%
2026-02-11	48.0700	48.0700	46.1300	46.8500	-7.228%	12	188	-13.042%
2026-02-10	47.7000	51.9400	47.7000	50.5000	+6.338%	16	186	-19.327%
2026-02-09	46.0000	48.6500	46.0000	47.4900	+29.049%	22	173	-14.214%
2026-02-06	37.5000	37.5000	35.1500	36.8000	+5.143%	51	173	+10.707%
2026-02-05	34.8000	36.8700	34.8000	35.0000	-12.935%	10	190	+16.400%
2026-02-04	39.6000	42.0000	39.6000	40.2000	-10.168%	23	190	+1.343%
2026-02-03	46.0000	46.0300	44.3000	44.7500	-8.543%	17	190	-8.961%
2026-02-02	52.0000	54.2500	48.9300	48.9300	-4.059%	140	190	-16.738%
2026-01-30	52.5500	52.8400	51.0000	51.0000	0.000%	10	131	-20.118%
2026-01-29	53.2500	54.0000	49.5200	51.0000	-9.574%	65	131	-20.118%
2026-01-28	57.3800	57.4000	56.4000	56.4000	-0.879%	3	79	-27.766%
2026-01-27	58.2800	58.9000	56.9000	56.9000	-2.967%	6	79	-28.401%
2026-01-23	57.0000	59.5000	57.0000	58.6400	-1.858%	10	79	-30.525%
2026-01-22	59.7200	59.7500	59.7200	59.7500	+4.641%	12	83	-31.816%
2026-01-21	55.0600	57.1000	55.0600	57.1000	-14.457%	9	93	-28.651%
2026-01-16	66.8000	66.8000	66.7500	66.7500	-4.982%	2	87	-38.966%
2026-01-15	71.2500	71.2500	70.2500	70.2500	+0.357%	3	87	-42.007%
2026-01-14	70.0000	70.0000	70.0000	70.0000	-12.390%	2	87	-41.800%
2026-01-12	80.1000	80.1000	79.9000	79.9000	+13.382%	18	85	-49.011%
2026-01-05	70.4700	70.4700	70.4700	70.4700	-4.057%	4	90	-42.188%
2025-12-30	73.3000	73.4500	73.3000	73.4500	+3.015%	2	90	-44.534%
2025-12-23	71.4500	71.4500	71.3000	71.3000	-1.682%	2	88	-42.861%
2025-12-19	72.0700	72.5200	72.0700	72.5200	+19.374%	2	89	-43.822%
2025-12-17	63.5000	63.5000	60.7500	60.7500	-10.398%	5	89	-32.938%
2025-12-16	67.7500	67.8000	67.7500	67.8000	+3.559%	10	92	-39.912%
2025-12-15	62.7000	65.4700	62.7000	65.4700	-5.335%	53	97	-37.773%
2025-12-12	67.2000	69.3500	67.2000	69.1600	-10.182%	62	47	-41.093%
2025-12-11	70.5000	77.0000	70.5000	77.0000	-11.137%	3	18	-47.091%
2025-12-04	86.6500	86.6500	86.6500	86.6500	+7.841%	2	15	-52.983%
2025-12-03	80.3000	80.3500	80.3000	80.3500	+3.013%	2	14	-49.297%
2025-11-21	77.1000	78.0000	73.4700	78.0000	-22.504%	13	14	-47.769%
2025-11-20	100.6500	100.6500	100.6500	100.6500	+3.709%	2	5	-59.523%
2025-11-19	97.1500	97.1500	97.0500	97.0500	+6.066%	2	5	-58.022%
2025-11-13	91.5000	91.5000	91.5000	91.5000	-11.251%	1	4	-55.475%
2025-11-11	103.1500	103.2000	103.1000	103.1000	-28.970%	4	1	-60.485%
2025-10-28	145.1500	145.1500	145.1500	145.1500	-0.718%	1	1	-71.932%
2025-10-27	146.2000	146.2000	146.2000	146.2000	+0.841%	1	1	-72.134%
2025-10-23	144.9800	144.9800	144.9800	144.9800	0.000%	1	1	-71.900%