Dark

ORCL20280121C170
ORCL Jan 21 2028 170.00 Call (ORCL280121C00170000)
option OPRA

EOD

Jul 1, 2026

37.00-5.732%(-2.25)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	37.7700	38.0700	37.0000	37.0000	-5.732%	25	317	0.000%
2026-06-30	39.5000	39.5000	39.2300	39.2500	-7.972%	5	316	-5.732%
2026-06-29	42.6500	42.6500	42.6500	42.6500	+6.625%	1	313	-13.247%
2026-06-26	40.8500	40.8500	40.0000	40.0000	-4.421%	4	312	-7.500%
2026-06-25	42.5000	42.7100	41.0000	41.8500	-5.210%	7	310	-11.589%
2026-06-24	48.1000	48.1200	43.3800	44.1500	-10.988%	12	312	-16.195%
2026-06-23	53.4500	55.0500	49.6000	49.6000	-11.539%	28	316	-25.403%
2026-06-22	62.3600	62.3600	56.0000	56.0700	-11.784%	17	304	-34.011%
2026-06-18	59.0000	63.5600	59.0000	63.5600	-5.063%	13	303	-41.787%
2026-06-16	65.8500	67.1000	65.8500	66.9500	-4.548%	62	303	-44.735%
2026-06-15	69.9100	70.5000	69.9100	70.1400	+14.889%	11	294	-47.248%
2026-06-12	61.0400	61.1000	61.0400	61.0500	+1.682%	5	294	-39.394%
2026-06-11	58.9700	61.3500	56.4500	60.0400	-24.154%	38	294	-38.374%
2026-06-10	86.3500	86.3500	79.1600	79.1600	-0.239%	3	294	-53.259%
2026-06-09	86.2800	86.2800	77.0000	79.3500	-10.034%	22	296	-53.371%
2026-06-08	83.7500	88.2000	83.7500	88.2000	+0.227%	4	312	-58.050%
2026-06-05	84.8200	88.0000	84.8200	88.0000	-14.563%	6	312	-57.955%
2026-06-03	102.5700	103.7100	98.5800	103.0000	-9.251%	10	312	-64.078%
2026-06-02	113.3000	113.5000	110.5300	113.5000	-3.936%	7	313	-67.401%
2026-06-01	101.7500	118.8000	101.7500	118.1500	+21.804%	51	316	-68.684%
2026-05-29	88.9200	97.0000	88.0000	97.0000	+26.384%	28	345	-61.856%
2026-05-28	71.5500	77.1100	71.5500	76.7500	+17.534%	40	366	-51.792%
2026-05-27	65.3000	65.3000	65.3000	65.3000	-4.741%	1	389	-43.338%
2026-05-26	68.5500	68.5500	68.5500	68.5500	-1.068%	1	390	-46.025%
2026-05-22	69.0000	69.2900	69.0000	69.2900	+0.859%	3	391	-46.601%
2026-05-21	68.7000	68.7000	68.7000	68.7000	+9.273%	1	392	-46.143%
2026-05-20	62.8700	62.8700	62.8700	62.8700	+3.235%	1	392	-41.148%
2026-05-19	60.9000	60.9000	60.9000	60.9000	-5.508%	1	394	-39.245%
2026-05-18	63.7500	64.4500	63.7500	64.4500	-8.905%	3	394	-42.591%
2026-05-15	70.7500	70.7500	70.7500	70.7500	-4.392%	1	394	-47.703%
2026-05-14	64.6900	74.5200	64.6900	74.0000	+23.333%	8	397	-50.000%
2026-05-12	63.5000	65.5000	60.0000	60.0000	-15.789%	26	399	-38.333%
2026-05-11	68.0000	71.2500	68.0000	71.2500	-0.697%	7	399	-48.070%
2026-05-08	72.4000	73.5000	71.7500	71.7500	+2.471%	74	427	-48.432%
2026-05-07	75.0000	75.0000	69.6300	70.0200	+1.434%	11	439	-47.158%
2026-05-06	64.0000	69.2900	61.7000	69.0300	+7.859%	89	445	-46.400%
2026-05-05	57.0000	64.0000	57.0000	64.0000	+6.365%	15	432	-42.188%
2026-05-04	55.0000	61.8000	55.0000	60.1700	+12.153%	15	431	-38.508%
2026-05-01	50.3000	55.0000	50.3000	53.6500	+15.302%	82	405	-31.034%
2026-04-30	47.0000	47.0500	45.8700	46.5300	-1.649%	37	405	-20.481%
2026-04-29	46.0000	47.4800	46.0000	47.3100	-3.449%	5	408	-21.792%
2026-04-28	47.5500	50.8000	47.5500	49.0000	-8.752%	97	406	-24.490%
2026-04-27	52.9100	53.7000	50.5500	53.7000	-2.007%	25	461	-31.099%
2026-04-24	56.3700	56.3700	52.3000	54.8000	-3.214%	21	447	-32.482%
2026-04-23	57.0000	58.8000	55.0000	56.6200	-11.462%	27	435	-34.652%
2026-04-22	63.2700	64.5000	62.0000	63.9500	+7.209%	27	415	-42.142%
2026-04-21	56.7200	61.7500	56.7200	59.6500	+7.092%	39	431	-37.972%
2026-04-20	56.3300	56.3300	53.8000	55.7000	+1.996%	13	431	-33.573%
2026-04-17	58.5000	61.5000	53.8400	54.6100	-4.444%	22	422	-32.247%
2026-04-16	55.6800	58.0000	55.3500	57.1500	+9.273%	27	430	-35.258%
2026-04-15	51.0000	54.0000	50.0000	52.3000	+11.585%	254	433	-29.254%
2026-04-14	51.0000	51.0000	46.7100	46.8700	+14.094%	19	315	-21.058%
2026-04-13	33.0000	41.0800	33.0000	41.0800	+32.260%	42	306	-9.932%
2026-04-10	30.8000	32.0300	29.6300	31.0600	+1.669%	9	300	+19.124%
2026-04-09	32.0000	32.0000	29.9000	30.5500	-10.147%	11	298	+21.113%
2026-04-08	37.7500	37.7500	34.0000	34.0000	-2.299%	16	293	+8.824%
2026-04-07	32.5000	34.8000	32.5000	34.8000	-2.739%	3	290	+6.322%
2026-04-06	36.8800	36.8800	35.2300	35.7800	+0.789%	3	292	+3.410%
2026-04-01	36.6000	36.6000	35.5000	35.5000	-3.005%	58	291	+4.225%
2026-03-31	33.8500	36.6000	33.8500	36.6000	+12.858%	5	314	+1.093%
2026-03-30	33.0500	33.0500	32.4300	32.4300	+2.464%	2	312	+14.092%
2026-03-27	31.6500	31.6500	31.6500	31.6500	-8.790%	1	312	+16.904%
2026-03-26	36.2600	36.2600	34.7000	34.7000	-5.707%	48	311	+6.628%
2026-03-25	36.0000	36.8000	36.0000	36.8000	-0.541%	4	318	+0.543%
2026-03-24	37.5000	37.5000	36.9000	37.0000	-7.012%	6	319	0.000%
2026-03-23	40.8000	41.8100	39.7900	39.7900	+3.620%	5	321	-7.012%
2026-03-20	38.9000	39.4900	38.3700	38.4000	-7.581%	41	320	-3.646%
2026-03-19	37.9600	41.7100	37.9600	41.5500	+4.528%	9	303	-10.951%
2026-03-18	39.3200	39.8300	39.3200	39.7500	-3.986%	7	302	-6.918%
2026-03-17	43.8000	43.8000	40.6000	41.4000	-1.475%	3	307	-10.628%
2026-03-16	43.2000	43.2000	42.0200	42.0200	-7.689%	3	308	-11.947%
2026-03-13	44.8300	45.5200	44.8300	45.5200	-0.022%	11	308	-18.717%
2026-03-12	48.7600	48.7600	45.5300	45.5300	-3.518%	118	319	-18.735%
2026-03-11	51.3000	53.4400	47.1900	47.1900	+16.519%	77	369	-21.594%
2026-03-10	42.0000	42.0000	39.6500	40.5000	+1.504%	63	364	-8.642%
2026-03-09	38.8900	39.9000	38.8900	39.9000	-9.932%	2	325	-7.268%
2026-03-06	43.1200	45.9800	43.1200	44.3000	+3.844%	10	325	-16.479%
2026-03-05	43.6500	45.2900	41.8300	42.6600	+1.644%	20	322	-13.268%
2026-03-04	42.1500	42.1500	41.9700	41.9700	+4.273%	2	311	-11.842%
2026-03-02	39.1500	40.2500	39.1500	40.2500	+7.333%	2	313	-8.075%
2026-02-27	37.5000	37.5000	37.5000	37.5000	-7.362%	1	313	-1.333%
2026-02-26	40.4800	40.4800	40.4800	40.4800	-1.628%	1	313	-8.597%
2026-02-25	41.9000	41.9000	40.2000	41.1500	+7.413%	4	312	-10.085%
2026-02-24	38.0000	38.3100	38.0000	38.3100	+7.011%	2	312	-3.419%
2026-02-23	35.2800	36.0000	34.0000	35.8000	-10.656%	20	314	+3.352%
2026-02-20	41.4300	41.4300	39.2000	40.0700	-7.073%	4	304	-7.662%
2026-02-18	43.0500	43.1200	43.0500	43.1200	-6.969%	5	302	-14.193%
2026-02-13	47.0000	47.0000	44.4500	46.3500	+0.980%	13	294	-20.173%
2026-02-11	44.1600	45.9000	44.1600	45.9000	-4.712%	2	294	-19.390%
2026-02-10	47.8000	50.7000	47.8000	48.1700	+6.242%	30	294	-23.189%
2026-02-09	40.0000	45.9500	40.0000	45.3400	+28.588%	11	292	-18.394%
2026-02-06	35.8000	36.0000	34.9600	35.2600	+7.697%	10	292	+4.935%
2026-02-05	34.5000	35.2000	32.7000	32.7400	-14.850%	14	289	+13.012%
2026-02-04	40.5000	40.5000	37.4000	38.4500	-10.644%	58	281	-3.771%
2026-02-03	44.8000	44.8000	41.8000	43.0300	-10.911%	46	286	-14.013%
2026-02-02	51.2100	52.2900	48.3000	48.3000	+0.353%	134	293	-23.395%
2026-01-30	50.7600	50.8000	48.1300	48.1300	-3.178%	12	271	-23.125%
2026-01-29	52.7500	52.7500	47.5000	49.7100	-10.432%	66	266	-25.568%
2026-01-28	57.5000	58.0000	54.0000	55.5000	+0.181%	62	239	-33.333%
2026-01-27	57.6000	57.6500	55.0000	55.4000	-11.558%	45	202	-33.213%
2026-01-26	60.0000	63.0000	60.0000	62.6400	+10.632%	154	195	-40.932%
2026-01-23	54.3000	57.5800	54.3000	56.6200	-2.211%	19	330	-34.652%
2026-01-22	57.1000	59.0000	57.1000	57.9000	+8.103%	30	333	-36.097%
2026-01-21	58.2000	58.2000	53.5000	53.5600	-10.733%	45	318	-30.919%
2026-01-20	62.5000	62.5000	60.0000	60.0000	-7.735%	25	279	-38.333%
2026-01-16	65.0000	65.0300	65.0000	65.0300	-4.368%	2	274	-43.103%
2026-01-15	68.0000	68.0000	68.0000	68.0000	-12.337%	1	274	-45.588%
2026-01-12	77.8000	77.8000	77.5700	77.5700	+12.014%	4	273	-52.301%
2026-01-06	69.2500	69.2500	69.2500	69.2500	-1.071%	1	273	-46.570%
2025-12-31	69.7500	70.0000	69.7500	70.0000	-1.823%	22	290	-47.143%
2025-12-30	71.0000	71.3000	71.0000	71.3000	+1.712%	5	290	-48.107%
2025-12-29	70.1000	70.1000	70.1000	70.1000	-3.230%	35	290	-47.218%
2025-12-26	72.4400	72.4400	72.4400	72.4400	+1.272%	1	287	-48.923%
2025-12-24	71.5300	71.5300	71.5300	71.5300	+2.186%	1	286	-48.273%
2025-12-23	70.0000	70.0000	70.0000	70.0000	+0.865%	70	286	-47.143%
2025-12-22	69.4000	69.4000	69.4000	69.4000	-1.069%	1	255	-46.686%
2025-12-19	66.9500	70.1500	66.9500	70.1500	+18.697%	37	255	-47.256%
2025-12-18	61.7500	61.9100	58.5000	59.1000	-0.118%	37	229	-37.394%
2025-12-17	63.4500	63.4500	57.2500	59.1700	-9.871%	65	205	-37.468%
2025-12-16	63.7000	65.6500	63.7000	65.6500	+1.578%	14	159	-43.641%
2025-12-15	61.8500	64.6300	61.4500	64.6300	-3.393%	40	145	-42.751%
2025-12-12	65.0000	67.2900	64.9300	66.9000	-8.980%	66	121	-44.694%
2025-12-11	67.0000	73.5000	67.0000	73.5000	-19.231%	18	63	-49.660%
2025-12-08	91.0000	91.0000	91.0000	91.0000	+4.598%	1	46	-59.341%
2025-12-05	87.0000	87.0000	87.0000	87.0000	+4.167%	1	46	-57.471%
2025-12-04	83.5200	83.5200	83.5200	83.5200	+4.400%	1	45	-55.699%
2025-12-03	78.1800	80.0000	78.1800	80.0000	+1.266%	3	44	-53.750%
2025-11-26	79.0000	79.0000	79.0000	79.0000	+12.536%	1	44	-53.165%
2025-11-25	64.6000	70.2000	64.5000	70.2000	-6.400%	7	44	-47.293%
2025-11-24	72.0000	75.7800	72.0000	75.0000	-1.121%	14	41	-50.667%
2025-11-21	80.1500	80.1500	75.8500	75.8500	-20.074%	13	40	-51.220%
2025-11-20	94.9000	94.9000	94.9000	94.9000	+0.423%	1	29	-61.012%
2025-11-19	94.6500	94.6500	94.5000	94.5000	+1.199%	2	28	-60.847%
2025-11-14	93.3800	93.3800	93.3800	93.3800	+5.873%	2	27	-60.377%
2025-11-13	89.3000	89.3000	88.2000	88.2000	-7.789%	6	27	-58.050%
2025-11-12	95.5000	95.6500	95.5000	95.6500	-2.597%	11	21	-61.317%
2025-11-11	102.2000	102.2000	98.2000	98.2000	-34.859%	31	2	-62.322%
2025-10-17	150.7500	150.7500	150.7500	150.7500	+0.020%	1	2	-75.456%
2025-10-06	150.7200	150.7200	150.7200	150.7200	+2.670%	1	1	-75.451%
2025-10-01	146.8000	146.8000	146.8000	146.8000	0.000%	1	1	-74.796%