Dark

ORCL20280121C175
ORCL Jan 21 2028 175.00 Call (ORCL280121C00175000)
option OPRA

EOD

Jul 1, 2026

35.27-6.446%(-2.43)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	36.5000	37.2000	35.2700	35.2700	-6.446%	22	683	0.000%
2026-06-30	38.4000	38.4000	36.4000	37.7000	-0.920%	18	683	-6.446%
2026-06-29	38.4000	38.8000	37.5000	38.0500	-0.131%	43	684	-7.306%
2026-06-26	40.0000	40.0000	38.1000	38.1000	-5.693%	11	672	-7.428%
2026-06-25	41.9500	41.9500	40.4000	40.4000	-8.182%	6	672	-12.698%
2026-06-24	47.0000	47.0000	42.0900	44.0000	-8.808%	26	671	-19.841%
2026-06-23	53.2000	53.2000	48.2500	48.2500	-10.879%	21	674	-26.902%
2026-06-22	57.7500	57.7500	54.1200	54.1400	-11.651%	16	672	-34.854%
2026-06-18	58.3000	62.0000	58.3000	61.2800	+1.423%	14	677	-42.445%
2026-06-17	59.5000	60.4200	59.5000	60.4200	-7.189%	6	677	-41.625%
2026-06-16	64.1500	65.1000	63.9500	65.1000	-4.265%	15	677	-45.822%
2026-06-15	68.2400	68.6000	68.0000	68.0000	+11.934%	11	671	-48.132%
2026-06-12	61.6400	61.6400	60.7500	60.7500	-1.619%	11	671	-41.942%
2026-06-11	57.8000	61.7500	56.1500	61.7500	-20.023%	56	671	-42.883%
2026-06-10	80.9400	81.6000	77.2100	77.2100	+3.693%	3	648	-54.319%
2026-06-09	78.1500	78.1500	74.4600	74.4600	-9.537%	6	649	-52.632%
2026-06-08	82.3100	82.3100	82.3100	82.3100	-3.618%	1	653	-57.150%
2026-06-05	94.4500	94.4500	85.4000	85.4000	-15.471%	6	653	-58.700%
2026-06-04	101.0300	101.0300	101.0300	101.0300	+3.780%	1	654	-65.090%
2026-06-03	97.3500	97.3500	97.3500	97.3500	-9.155%	2	653	-63.770%
2026-06-02	107.7100	107.7100	107.1600	107.1600	-5.294%	3	655	-67.087%
2026-06-01	100.2500	113.5000	100.2500	113.1500	+24.136%	11	656	-68.829%
2026-05-29	79.7000	92.0000	79.0000	91.1500	+22.993%	16	656	-61.306%
2026-05-28	71.0000	74.1100	71.0000	74.1100	+16.967%	10	659	-52.409%
2026-05-27	63.3600	63.3600	63.3600	63.3600	-4.000%	1	661	-44.334%
2026-05-26	67.0000	69.0000	66.0000	66.0000	-1.493%	3	662	-46.561%
2026-05-22	67.3000	67.3000	67.0000	67.0000	+4.769%	2	659	-47.358%
2026-05-21	63.9500	63.9500	63.9500	63.9500	+6.229%	1	658	-44.848%
2026-05-20	60.2000	60.2000	60.2000	60.2000	+1.176%	1	658	-41.412%
2026-05-19	61.8500	61.8500	59.5000	59.5000	-1.653%	4	658	-40.723%
2026-05-18	60.5000	60.5000	60.5000	60.5000	-13.510%	10	658	-41.702%
2026-05-14	72.0000	72.1600	69.9500	69.9500	+7.864%	12	658	-49.578%
2026-05-13	66.0000	66.0000	64.8500	64.8500	+7.546%	2	653	-45.613%
2026-05-12	64.0000	64.0000	60.3000	60.3000	-10.174%	33	653	-41.509%
2026-05-11	68.0700	68.0700	67.1300	67.1300	-4.209%	2	653	-47.460%
2026-05-08	68.1500	70.0800	68.1500	70.0800	+2.038%	3	654	-49.672%
2026-05-07	71.2500	71.2500	68.2500	68.6800	+2.814%	6	654	-48.646%
2026-05-06	61.7500	67.7000	61.3300	66.8000	+7.811%	8	654	-47.201%
2026-05-05	57.8400	61.9600	57.8400	61.9600	+6.096%	19	656	-43.076%
2026-05-04	55.1200	58.8000	55.1200	58.4000	+14.107%	8	659	-39.606%
2026-05-01	47.1500	52.4500	47.1500	51.1800	+15.661%	26	647	-31.086%
2026-04-30	44.2500	44.2500	44.2500	44.2500	-1.184%	10	647	-20.294%
2026-04-29	45.2500	45.2500	44.7800	44.7800	-6.999%	63	647	-21.237%
2026-04-28	47.0000	48.1500	47.0000	48.1500	-6.668%	5	652	-26.750%
2026-04-27	50.6000	51.7200	50.5000	51.5900	-2.660%	10	652	-31.634%
2026-04-24	54.9800	54.9800	50.1000	53.0000	-1.852%	18	648	-33.453%
2026-04-23	56.2800	57.1000	52.4500	54.0000	-12.692%	76	646	-34.685%
2026-04-22	62.4000	63.0000	61.8500	61.8500	+8.319%	5	713	-42.975%
2026-04-21	53.5500	59.5000	53.5500	57.1000	+5.741%	17	712	-38.231%
2026-04-20	54.0000	54.2000	52.0000	54.0000	+0.372%	79	718	-34.685%
2026-04-17	58.0000	58.0000	51.9000	53.8000	-0.683%	13	681	-34.442%
2026-04-16	54.7800	56.0000	53.0000	54.1700	+7.973%	72	675	-34.890%
2026-04-15	50.2600	52.3000	49.5000	50.1700	+11.489%	73	655	-29.699%
2026-04-14	49.5000	49.5000	45.0000	45.0000	+14.708%	9	635	-21.622%
2026-04-13	36.6000	39.2300	36.6000	39.2300	+30.073%	22	634	-10.094%
2026-04-10	28.0000	30.1600	28.0000	30.1600	+4.000%	2	630	+16.943%
2026-04-09	29.9200	29.9200	29.0000	29.0000	-14.580%	12	629	+21.621%
2026-04-08	33.5000	33.9500	32.6800	33.9500	+4.687%	5	628	+3.888%
2026-04-07	31.7000	32.4300	31.7000	32.4300	-5.231%	6	630	+8.757%
2026-04-06	33.8200	34.2200	33.8200	34.2200	+0.647%	3	629	+3.068%
2026-04-02	34.1000	34.1000	34.0000	34.0000	-0.730%	2	628	+3.735%
2026-04-01	34.3800	34.3800	34.2500	34.2500	+0.854%	5	628	+2.978%
2026-03-31	33.0900	33.9600	33.0900	33.9600	+9.832%	3	628	+3.857%
2026-03-30	30.9200	30.9200	30.9200	30.9200	-2.152%	3	626	+14.069%
2026-03-27	31.3000	32.0000	30.9500	31.6000	-5.700%	10	626	+11.614%
2026-03-26	34.8700	34.8700	33.5100	33.5100	-4.801%	7	631	+5.252%
2026-03-25	35.5000	35.5000	35.2000	35.2000	-0.901%	3	626	+0.199%
2026-03-24	38.8400	38.8400	35.5000	35.5200	-7.258%	11	626	-0.704%
2026-03-23	38.3000	38.3000	38.3000	38.3000	+3.878%	15	625	-7.911%
2026-03-20	37.4500	37.4500	36.8700	36.8700	-7.245%	2	625	-4.340%
2026-03-19	40.5100	40.5100	39.7500	39.7500	+3.651%	6	624	-11.270%
2026-03-18	39.5000	39.5000	38.3500	38.3500	-2.911%	3	624	-8.031%
2026-03-17	42.0000	42.0000	39.5000	39.5000	-4.149%	2	624	-10.709%
2026-03-16	41.2100	41.2100	41.2100	41.2100	+1.929%	1	624	-14.414%
2026-03-13	40.4700	40.4700	40.4300	40.4300	-10.947%	2	624	-12.763%
2026-03-12	47.0000	47.0000	45.4000	45.4000	+0.442%	12	623	-22.313%
2026-03-11	46.5500	50.8800	45.2000	45.2000	+17.098%	133	623	-21.969%
2026-03-10	39.8500	40.0000	38.6000	38.6000	-1.026%	173	618	-8.627%
2026-03-09	39.0000	39.0000	39.0000	39.0000	-2.500%	1	569	-9.564%
2026-03-04	40.0000	40.0000	40.0000	40.0000	+2.907%	2	568	-11.825%
2026-03-03	38.8700	38.8700	38.8700	38.8700	+0.699%	2	568	-9.262%
2026-03-02	38.6000	38.6000	38.6000	38.6000	-1.026%	1	568	-8.627%
2026-02-25	38.9100	39.0000	38.9100	39.0000	+16.244%	11	558	-9.564%
2026-02-23	34.5000	34.5000	32.9400	33.5500	-11.243%	3	558	+5.127%
2026-02-20	39.2000	39.2500	37.7900	37.8000	-12.419%	7	560	-6.693%
2026-02-19	43.1000	43.1600	43.1000	43.1600	+0.959%	13	562	-18.281%
2026-02-18	42.0000	42.7500	42.0000	42.7500	+0.423%	6	564	-17.497%
2026-02-11	46.8900	46.8900	42.0000	42.5700	-9.406%	10	564	-17.148%
2026-02-10	47.2200	47.2200	46.9900	46.9900	+8.297%	3	565	-24.941%
2026-02-09	39.0000	45.2600	39.0000	43.3900	+28.183%	8	564	-18.714%
2026-02-06	34.1500	35.3500	32.7000	33.8500	+7.974%	32	563	+4.195%
2026-02-05	35.0000	35.0000	31.3100	31.3500	-17.173%	31	558	+12.504%
2026-02-04	39.7000	39.7000	37.5000	37.8500	-5.517%	10	556	-6.816%
2026-02-03	43.8500	43.8500	40.0600	40.0600	-12.418%	44	560	-11.957%
2026-02-02	48.6000	49.3000	45.7400	45.7400	-3.093%	18	556	-22.890%
2026-01-30	50.1800	50.1800	47.2000	47.2000	-6.405%	23	561	-25.275%
2026-01-29	50.0000	50.4300	45.7000	50.4300	-4.125%	22	545	-30.061%
2026-01-28	57.0500	57.0500	52.5500	52.6000	-1.774%	26	539	-32.947%
2026-01-27	55.2500	55.2500	53.0000	53.5500	-10.181%	68	539	-34.136%
2026-01-26	57.2000	60.6000	57.2000	59.6200	+8.756%	16	485	-40.842%
2026-01-23	51.6100	56.0500	51.6100	54.8200	-2.973%	33	481	-35.662%
2026-01-22	56.0000	57.2500	55.8500	56.5000	+4.630%	48	463	-37.575%
2026-01-21	55.4000	55.5000	51.7000	54.0000	-6.331%	37	462	-34.685%
2026-01-20	60.7500	60.7500	57.6500	57.6500	-8.127%	28	451	-38.820%
2026-01-16	62.8000	64.6000	62.7500	62.7500	-4.198%	4	436	-43.793%
2026-01-15	66.3500	66.3500	65.5000	65.5000	0.000%	21	436	-46.153%
2026-01-14	65.6500	65.6500	64.0500	65.5000	-2.963%	42	436	-46.153%
2026-01-09	67.7500	67.7500	67.5000	67.5000	+10.656%	2	415	-47.748%
2026-01-08	61.0000	61.0000	61.0000	61.0000	-7.154%	1	414	-42.180%
2026-01-07	65.6600	65.7000	65.6600	65.7000	+1.939%	2	413	-46.317%
2026-01-06	64.4500	64.4500	64.4500	64.4500	-5.193%	1	414	-45.275%
2026-01-05	67.9800	67.9800	67.9800	67.9800	-0.730%	1	414	-48.117%
2026-01-02	68.0000	68.4800	68.0000	68.4800	+0.706%	2	414	-48.496%
2025-12-31	68.0000	68.0000	68.0000	68.0000	+0.517%	1	414	-48.132%
2025-12-29	67.6500	67.6500	67.6500	67.6500	+2.422%	2	414	-47.864%
2025-12-23	66.6000	67.8500	66.0500	66.0500	-5.508%	5	414	-46.601%
2025-12-22	68.0000	70.0000	68.0000	69.9000	+4.328%	31	416	-49.542%
2025-12-19	66.0000	67.0000	65.6000	67.0000	+18.145%	8	416	-47.358%
2025-12-18	58.9500	58.9500	56.7100	56.7100	+1.304%	27	420	-37.806%
2025-12-17	57.7500	58.5500	55.4200	55.9800	-12.050%	28	410	-36.995%
2025-12-16	63.3000	63.6500	63.3000	63.6500	+4.601%	4	406	-44.588%
2025-12-15	59.1000	60.8500	59.1000	60.8500	-6.096%	382	405	-42.038%
2025-12-12	66.1000	66.9300	64.6500	64.8000	-7.521%	14	65	-45.571%
2025-12-11	63.4500	71.8000	63.4500	70.0700	-22.660%	28	60	-49.665%
2025-12-10	88.5000	90.6000	88.5000	90.6000	+2.955%	12	44	-61.071%
2025-12-08	88.0000	88.0000	88.0000	88.0000	+4.887%	3	32	-59.920%
2025-12-05	84.1700	84.1700	83.9000	83.9000	+14.072%	2	29	-57.962%
2025-12-03	76.0000	76.0000	73.5500	73.5500	+13.154%	2	29	-52.046%
2025-11-25	63.0500	65.0000	63.0500	65.0000	-10.959%	5	27	-45.738%
2025-11-24	70.7300	73.0000	70.7300	73.0000	+4.525%	6	24	-51.685%
2025-11-21	73.7500	73.7500	69.8400	69.8400	-25.145%	7	20	-49.499%
2025-11-19	93.4500	93.4500	93.2500	93.3000	+4.973%	12	13	-62.197%
2025-11-13	88.8800	88.8800	88.8800	88.8800	-4.327%	1	8	-60.317%
2025-11-12	92.9000	92.9000	92.9000	92.9000	-6.162%	1	8	-62.034%
2025-11-11	97.8500	99.0000	96.4000	99.0000	-1.148%	4	8	-64.374%
2025-11-07	99.2400	100.1500	99.2400	100.1500	-15.840%	3	6	-64.783%
2025-11-03	121.0000	121.0000	119.0000	119.0000	-4.418%	2	3	-70.361%
2025-10-31	124.5000	124.5000	124.5000	124.5000	+4.622%	1	3	-71.671%
2025-10-30	119.0000	119.0000	119.0000	119.0000	-11.852%	1	4	-70.361%
2025-10-29	135.0000	135.0000	135.0000	135.0000	-16.310%	1	3	-73.874%
2025-10-13	161.3100	161.3100	161.3100	161.3100	+5.583%	1	2	-78.135%
2025-10-09	152.7800	152.7800	152.7800	152.7800	+13.170%	1	3	-76.915%
2025-09-30	135.0000	135.0000	135.0000	135.0000	-3.420%	1	4	-73.874%
2025-09-26	140.9600	140.9600	139.7800	139.7800	-6.813%	2	5	-74.767%
2025-09-25	149.0000	150.0000	149.0000	150.0000	0.000%	3	3	-76.487%