Dark

ORCL20280121C180
ORCL Jan 21 2028 180.00 Call (ORCL280121C00180000)
option OPRA

EOD

Jul 1, 2026

33.92-6.531%(-2.37)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	34.5000	35.4500	33.6000	33.9200	-6.531%	36	1,215	0.000%
2026-06-30	36.5000	37.0000	34.8400	36.2900	-0.847%	17	1,197	-6.531%
2026-06-29	39.4900	39.8300	36.0000	36.6000	+0.688%	38	1,186	-7.322%
2026-06-26	38.5000	38.5000	36.3500	36.3500	-4.718%	145	1,157	-6.685%
2026-06-25	39.8500	39.8500	37.7000	38.1500	-8.447%	65	1,090	-11.088%
2026-06-24	44.7000	46.0000	41.3000	41.6700	-9.413%	72	1,060	-18.599%
2026-06-23	49.8500	50.0800	46.0000	46.0000	-13.208%	10	1,088	-26.261%
2026-06-22	57.2500	57.2500	52.1500	53.0000	-10.699%	22	1,085	-36.000%
2026-06-18	55.0000	59.3600	55.0000	59.3500	+1.888%	24	1,072	-42.848%
2026-06-17	60.7000	62.0000	57.9500	58.2500	-8.268%	11	1,072	-41.768%
2026-06-16	65.1500	65.1500	61.9000	63.5000	-2.533%	15	1,072	-46.583%
2026-06-15	65.1500	66.2500	63.5500	65.1500	+13.403%	25	1,059	-47.936%
2026-06-12	59.7500	59.7500	56.5000	57.4500	-3.103%	22	1,059	-40.957%
2026-06-11	59.1000	59.6600	53.8000	59.2900	-19.058%	121	1,059	-42.790%
2026-06-10	73.0000	80.0000	73.0000	73.2500	-2.658%	16	1,024	-53.693%
2026-06-09	82.0600	84.5000	72.1000	75.2500	-8.733%	42	1,025	-54.924%
2026-06-08	81.0500	82.4500	81.0500	82.4500	-0.363%	5	1,019	-58.860%
2026-06-05	93.2500	93.2500	80.8800	82.7500	-13.441%	41	1,022	-59.009%
2026-06-03	96.7000	97.1900	94.4500	95.6000	-11.481%	18	1,035	-64.519%
2026-06-02	105.8000	108.6000	105.0000	108.0000	-4.930%	44	1,035	-68.593%
2026-06-01	94.6500	113.6500	92.7500	113.6000	+24.835%	54	1,052	-70.141%
2026-05-29	76.9800	91.0000	76.9800	91.0000	+23.423%	56	1,062	-62.725%
2026-05-28	67.0000	74.0000	66.6000	73.7300	+18.442%	45	1,044	-53.994%
2026-05-27	62.0000	63.2000	61.5100	62.2500	-4.231%	10	1,030	-45.510%
2026-05-26	63.6800	65.9000	63.6700	65.0000	+1.278%	15	1,038	-47.815%
2026-05-22	64.8300	66.5000	64.0600	64.1800	-0.834%	27	1,036	-47.149%
2026-05-21	64.0000	64.7200	61.8000	64.7200	+9.956%	11	1,027	-47.590%
2026-05-20	54.9100	59.0000	54.9100	58.8600	+3.828%	31	1,027	-42.372%
2026-05-19	61.5000	61.5000	56.6900	56.6900	-4.224%	60	1,029	-40.166%
2026-05-18	60.0700	62.9500	57.8000	59.1900	-12.051%	59	1,029	-42.693%
2026-05-15	63.2000	67.3000	63.2000	67.3000	-0.986%	8	1,029	-49.599%
2026-05-14	60.0000	70.8500	60.0000	67.9700	+7.378%	36	1,037	-50.096%
2026-05-13	61.0000	63.3500	59.2500	63.3000	+4.801%	29	1,039	-46.414%
2026-05-12	64.5000	64.5000	56.7000	60.4000	-7.645%	133	1,039	-43.841%
2026-05-11	66.2000	67.5000	64.4500	65.4000	-2.751%	34	1,039	-48.135%
2026-05-08	66.5000	68.8000	66.5000	67.2500	+1.586%	27	1,104	-49.561%
2026-05-07	67.4000	70.5000	65.0000	66.2000	-1.194%	126	1,099	-48.761%
2026-05-06	59.1700	67.0000	58.5000	67.0000	+12.605%	66	1,166	-49.373%
2026-05-05	57.5000	59.5000	56.2300	59.5000	+7.246%	82	1,159	-42.992%
2026-05-04	51.2500	57.2500	51.2500	55.4800	+9.320%	80	1,127	-38.861%
2026-05-01	48.0400	50.7500	47.2500	50.7500	+18.713%	11	1,081	-33.163%
2026-04-30	42.7000	43.0000	42.7000	42.7500	-2.730%	32	1,081	-20.655%
2026-04-29	43.7000	43.9700	42.0000	43.9500	-4.269%	21	1,080	-22.821%
2026-04-28	44.0000	46.7100	44.0000	45.9100	-6.306%	68	1,069	-26.116%
2026-04-27	47.7900	50.5000	46.8000	49.0000	-3.105%	13	1,088	-30.776%
2026-04-24	54.0000	54.0000	48.5000	50.5700	-1.057%	33	1,086	-32.925%
2026-04-23	53.5200	56.2900	51.0800	51.1100	-14.958%	91	1,070	-33.633%
2026-04-22	59.3500	61.4000	58.5600	60.1000	+5.476%	108	1,116	-43.561%
2026-04-21	56.0000	58.0000	55.0000	56.9800	+5.812%	23	1,112	-40.470%
2026-04-20	50.4700	53.8500	49.1000	53.8500	+6.318%	33	1,112	-37.010%
2026-04-17	54.0000	57.2600	49.9000	50.6500	-5.150%	124	1,134	-33.031%
2026-04-16	53.0000	54.8000	50.9000	53.4000	+11.250%	145	1,103	-36.479%
2026-04-15	46.7000	50.0000	46.0000	48.0000	+10.855%	411	1,167	-29.333%
2026-04-14	46.0000	47.2300	43.0000	43.3000	+11.282%	102	1,046	-21.663%
2026-04-13	30.5000	38.9100	30.5000	38.9100	+37.346%	51	1,016	-12.824%
2026-04-10	27.0000	29.1700	26.9800	28.3300	+1.179%	26	1,022	+19.732%
2026-04-09	29.3100	29.3100	27.3000	28.0000	-9.561%	84	1,019	+21.143%
2026-04-08	31.9300	32.0000	30.8400	30.9600	-1.401%	7	1,003	+9.561%
2026-04-07	31.1500	32.0000	31.1500	31.4000	-3.651%	32	1,007	+8.025%
2026-04-06	33.1700	33.5000	32.2000	32.5900	-0.245%	57	997	+4.081%
2026-04-02	31.0400	32.6700	31.0400	32.6700	0.000%	8	993	+3.826%
2026-04-01	33.2600	33.3500	32.6700	32.6700	+5.387%	55	993	+3.826%
2026-03-31	31.0000	31.0000	31.0000	31.0000	+5.983%	2	1,028	+9.419%
2026-03-30	30.3500	30.3500	29.2500	29.2500	-3.049%	15	1,026	+15.966%
2026-03-27	30.0000	30.6000	29.7500	30.1700	-5.719%	38	1,027	+12.430%
2026-03-26	32.0500	32.0500	31.8000	32.0000	-2.350%	8	1,039	+6.000%
2026-03-25	34.6700	34.6700	32.7700	32.7700	-2.904%	11	1,044	+3.509%
2026-03-24	35.0000	35.2000	33.7500	33.7500	-10.596%	33	1,047	+0.504%
2026-03-23	37.7400	37.8800	36.9200	37.7500	+8.166%	8	1,030	-10.146%
2026-03-20	36.2000	36.2000	34.9000	34.9000	-8.925%	7	1,034	-2.808%
2026-03-19	37.0000	39.0000	37.0000	38.3200	+3.011%	43	1,031	-11.482%
2026-03-18	36.8500	37.2000	36.8500	37.2000	-1.976%	3	1,012	-8.817%
2026-03-17	39.5300	39.5300	37.9300	37.9500	-2.542%	13	1,012	-10.619%
2026-03-16	40.0000	40.3000	38.9400	38.9400	-2.650%	35	1,008	-12.892%
2026-03-13	40.9000	40.9500	39.0000	40.0000	-5.146%	49	987	-15.200%
2026-03-12	44.9000	46.1500	41.9900	42.1700	-3.102%	20	1,025	-19.564%
2026-03-11	47.0000	49.0300	42.0000	43.5200	+16.989%	98	1,018	-22.059%
2026-03-10	38.0000	38.0000	36.7000	37.2000	-1.064%	27	965	-8.817%
2026-03-09	36.5000	37.6000	35.6000	37.6000	-8.293%	45	943	-9.787%
2026-03-06	42.0000	42.9600	41.0000	41.0000	+0.688%	62	945	-17.268%
2026-03-05	40.7200	40.7200	40.7200	40.7200	+4.117%	1	943	-16.699%
2026-03-04	38.1500	39.1100	38.1500	39.1100	+5.989%	3	943	-13.270%
2026-03-03	36.6900	38.0000	36.6900	36.9000	-1.992%	322	945	-8.076%
2026-03-02	37.2800	37.6500	37.2800	37.6500	+12.388%	3	902	-9.907%
2026-02-27	34.8200	34.8200	33.5000	33.5000	-4.011%	193	903	+1.254%
2026-02-26	37.3200	37.3200	34.9000	34.9000	-5.676%	2	714	-2.808%
2026-02-25	36.9000	38.6000	36.9000	37.0000	+4.994%	50	668	-8.324%
2026-02-24	32.5500	35.2500	32.5500	35.2400	+14.602%	24	668	-3.746%
2026-02-23	32.9800	32.9800	30.7500	30.7500	-14.130%	29	676	+10.309%
2026-02-20	38.4000	39.4000	35.8000	35.8100	-13.711%	40	664	-5.278%
2026-02-19	42.2900	42.3500	41.5000	41.5000	+2.444%	4	637	-18.265%
2026-02-18	40.5100	40.5100	40.5100	40.5100	+1.912%	1	636	-16.268%
2026-02-17	42.0000	42.0000	39.3000	39.7500	-9.966%	22	637	-14.667%
2026-02-13	43.0000	44.3200	42.7600	44.1500	+5.119%	6	636	-23.171%
2026-02-11	43.5500	43.5500	40.6000	42.0000	-5.830%	13	636	-19.238%
2026-02-10	43.9300	46.3800	42.5000	44.6000	+6.597%	19	637	-23.946%
2026-02-09	37.6500	43.3500	37.6500	41.8400	+24.709%	77	637	-18.929%
2026-02-06	32.4900	33.5500	31.5600	33.5500	+9.964%	62	581	+1.103%
2026-02-05	33.0000	33.0000	30.5100	30.5100	-14.177%	88	566	+11.177%
2026-02-04	37.4000	37.4000	34.7400	35.5500	-10.969%	17	520	-4.585%
2026-02-03	40.4600	41.0000	38.6600	39.9300	-7.140%	56	518	-15.051%
2026-02-02	46.6500	48.2700	43.0000	43.0000	-5.056%	113	513	-21.116%
2026-01-30	47.0000	48.4000	44.2000	45.2900	-6.329%	82	568	-25.105%
2026-01-29	47.0000	48.3500	44.4400	48.3500	-4.916%	17	521	-29.845%
2026-01-28	52.8000	55.9100	50.8200	50.8500	-1.739%	72	513	-33.294%
2026-01-27	53.0000	54.2500	51.0000	51.7500	-10.187%	52	477	-34.454%
2026-01-26	54.3500	59.0500	53.9500	57.6200	+7.701%	68	452	-41.132%
2026-01-23	49.5800	55.0000	49.5800	53.5000	-0.280%	50	462	-36.598%
2026-01-22	54.9500	55.1000	53.6000	53.6500	+4.175%	46	446	-36.775%
2026-01-21	55.0500	55.0500	50.0000	51.5000	-7.040%	92	409	-34.136%
2026-01-20	59.5700	59.5700	55.4000	55.4000	-10.904%	31	332	-38.773%
2026-01-16	61.5500	62.1800	61.5200	62.1800	-2.616%	5	308	-45.449%
2026-01-15	64.3000	64.3500	63.8500	63.8500	+0.362%	4	308	-46.875%
2026-01-14	64.9100	64.9100	63.6200	63.6200	-9.114%	4	309	-46.683%
2026-01-13	71.0000	71.0000	69.3800	70.0000	-4.110%	4	309	-51.543%
2026-01-12	67.4000	73.0500	67.4000	73.0000	+6.569%	8	306	-53.534%
2026-01-09	66.4500	68.5000	66.4500	68.5000	+11.183%	16	311	-50.482%
2026-01-08	59.0000	61.6100	59.0000	61.6100	-2.854%	3	325	-44.944%
2026-01-07	64.0000	64.0000	63.4200	63.4200	-0.984%	3	324	-46.515%
2026-01-06	63.0000	64.0500	62.5600	64.0500	+0.235%	11	323	-47.041%
2026-01-05	63.9000	63.9000	63.9000	63.9000	-2.144%	1	324	-46.917%
2026-01-02	64.5000	65.3000	64.5000	65.3000	+0.849%	3	324	-48.055%
2025-12-29	64.8500	66.0000	64.1000	64.7500	-4.003%	16	321	-47.614%
2025-12-26	67.5500	69.0500	67.4500	67.4500	+2.508%	23	327	-49.711%
2025-12-23	65.2000	65.8000	65.1500	65.8000	-3.164%	9	330	-48.450%
2025-12-22	65.0000	68.3000	65.0000	67.9500	+3.820%	38	326	-50.081%
2025-12-19	61.0500	66.4000	61.0500	65.4500	+21.429%	63	321	-48.174%
2025-12-18	59.0000	59.0000	53.9000	53.9000	-0.167%	62	299	-37.069%
2025-12-17	57.0000	58.0800	53.7400	53.9900	-12.919%	87	269	-37.174%
2025-12-16	61.0000	62.0000	59.3500	62.0000	+5.983%	14	202	-45.290%
2025-12-15	60.6600	60.6600	57.5000	58.5000	-7.084%	72	199	-42.017%
2025-12-12	69.0000	69.0000	59.3500	62.9600	-7.575%	90	136	-46.125%
2025-12-11	59.4000	68.2500	59.4000	68.1200	-21.710%	24	111	-50.206%
2025-12-10	86.0000	87.0100	83.9500	87.0100	+0.624%	26	89	-61.016%
2025-12-09	86.4700	86.4700	86.4700	86.4700	+0.547%	1	80	-60.773%
2025-12-08	86.1000	86.1000	86.0000	86.0000	+4.878%	21	79	-60.558%
2025-12-05	84.2100	85.0000	82.0000	82.0000	+4.980%	16	58	-58.634%
2025-12-04	77.9700	79.2600	77.9700	78.1100	+6.330%	3	46	-56.574%
2025-12-03	73.4600	73.4600	73.4600	73.4600	+4.540%	5	45	-53.825%
2025-12-02	75.4200	77.0000	70.2700	70.2700	-1.734%	15	40	-51.729%
2025-12-01	70.1000	72.1900	70.1000	71.5100	-3.716%	3	33	-52.566%
2025-11-26	73.5000	74.2700	73.5000	74.2700	+12.275%	3	31	-54.329%
2025-11-25	65.0000	66.1500	60.7000	66.1500	-4.545%	6	31	-48.723%
2025-11-24	70.0200	70.0200	69.3000	69.3000	-1.000%	6	30	-51.053%
2025-11-21	71.6800	71.6800	68.5000	70.0000	-12.060%	9	29	-51.543%
2025-11-20	79.6000	79.6000	79.6000	79.6000	-10.501%	2	25	-57.387%
2025-11-19	89.3500	90.9000	88.9400	88.9400	+8.094%	28	25	-61.862%
2025-11-18	82.2800	82.2800	82.2800	82.2800	+0.624%	5	13	-58.775%
2025-11-14	81.7700	81.7700	81.7700	81.7700	-3.059%	1	11	-58.518%
2025-11-13	84.3500	84.3500	84.3500	84.3500	-6.929%	2	10	-59.787%
2025-11-12	95.0600	95.0600	90.6300	90.6300	-26.538%	2	8	-62.573%
2025-10-30	123.3700	123.3700	123.3700	123.3700	-17.890%	1	6	-72.505%
2025-10-09	150.2500	150.2500	150.2500	150.2500	+14.085%	2	6	-77.424%
2025-10-07	131.7000	131.7000	131.7000	131.7000	-8.605%	1	6	-74.244%
2025-10-06	144.1000	144.1000	144.1000	144.1000	+2.235%	1	6	-76.461%
2025-10-02	140.9500	140.9500	140.9500	140.9500	+0.320%	1	7	-75.935%
2025-10-01	140.5000	140.5000	140.5000	140.5000	+7.048%	1	6	-75.858%
2025-09-30	132.5000	132.5000	131.2500	131.2500	-2.634%	4	5	-74.156%
2025-09-29	134.8000	134.8000	134.8000	134.8000	-5.734%	1	2	-74.837%
2025-09-25	143.0000	143.0000	143.0000	143.0000	0.000%	1	1	-76.280%