Dark

ORCL20280121C195
ORCL Jan 21 2028 195.00 Call (ORCL280121C00195000)
option OPRA

EOD

Jul 1, 2026

30.50-4.688%(-1.50)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	30.8500	30.8500	30.5000	30.5000	-4.688%	16	783	0.000%
2026-06-30	32.0000	32.0000	32.0000	32.0000	-3.236%	1	783	-4.688%
2026-06-29	33.2000	33.2000	33.0000	33.0700	-1.607%	3	784	-7.771%
2026-06-26	33.1500	33.8500	33.1500	33.6100	-4.026%	14	786	-9.253%
2026-06-25	35.0000	35.4800	35.0000	35.0200	-8.564%	9	788	-12.907%
2026-06-24	41.1200	41.1200	38.3000	38.3000	-9.712%	11	791	-20.366%
2026-06-23	44.9000	44.9000	42.4200	42.4200	-12.138%	2	792	-28.100%
2026-06-22	47.4500	48.2800	47.4500	48.2800	-10.675%	9	792	-36.827%
2026-06-18	53.9400	54.0500	53.9400	54.0500	-1.638%	302	541	-43.571%
2026-06-17	54.9500	54.9500	54.9500	54.9500	-3.291%	1	541	-44.495%
2026-06-16	61.3800	61.3800	56.8000	56.8200	-5.268%	5	541	-46.322%
2026-06-15	59.9800	59.9800	59.9800	59.9800	+15.302%	1	516	-49.150%
2026-06-12	54.5000	54.5000	52.0100	52.0200	+2.000%	46	516	-41.369%
2026-06-11	49.1000	51.8700	49.1000	51.0000	-23.653%	5	516	-40.196%
2026-06-10	69.6500	69.6500	66.8000	66.8000	-4.119%	2	512	-54.341%
2026-06-09	66.0000	69.6700	66.0000	69.6700	-8.988%	3	511	-56.222%
2026-06-08	76.5000	76.5500	76.4500	76.5500	+2.821%	4	510	-60.157%
2026-06-05	83.0000	83.0000	74.4500	74.4500	-20.798%	6	509	-59.033%
2026-06-04	92.1500	94.0000	92.1500	94.0000	+6.516%	37	511	-67.553%
2026-06-03	88.0000	88.2500	88.0000	88.2500	-12.189%	6	511	-65.439%
2026-06-02	100.5000	100.5000	100.5000	100.5000	-2.616%	2	512	-69.652%
2026-06-01	93.7500	103.2000	93.7500	103.2000	+23.800%	3	514	-70.446%
2026-05-29	77.8900	83.8000	77.5800	83.3600	+23.588%	54	515	-63.412%
2026-05-28	60.5000	67.4500	60.5000	67.4500	+19.170%	44	565	-54.781%
2026-05-27	56.6000	56.6000	56.6000	56.6000	-2.076%	1	549	-46.113%
2026-05-26	58.2500	58.8000	57.8000	57.8000	-1.701%	12	548	-47.232%
2026-05-22	60.0000	60.0000	58.5000	58.8000	+10.526%	11	539	-48.129%
2026-05-20	53.2000	53.2000	53.2000	53.2000	-0.262%	50	537	-42.669%
2026-05-18	54.0000	54.0000	53.3400	53.3400	-11.616%	12	537	-42.820%
2026-05-15	60.0900	60.3500	59.3700	60.3500	-3.130%	24	537	-49.461%
2026-05-14	59.6100	65.0000	59.6100	62.3000	+8.273%	10	532	-51.043%
2026-05-13	56.0500	57.5400	56.0500	57.5400	+7.551%	8	538	-46.993%
2026-05-12	52.2000	53.5000	52.2000	53.5000	-8.547%	41	538	-42.991%
2026-05-11	60.0000	60.0000	58.5000	58.5000	-4.537%	4	538	-47.863%
2026-05-08	58.8600	63.2000	58.8600	61.2800	+2.219%	17	577	-50.228%
2026-05-07	62.5000	64.7500	59.9500	59.9500	-0.415%	27	573	-49.124%
2026-05-06	56.5000	60.2000	56.5000	60.2000	+17.463%	27	575	-49.336%
2026-05-05	51.9400	51.9400	51.2500	51.2500	+0.490%	6	568	-40.488%
2026-05-04	50.6100	51.0000	50.3500	51.0000	+16.438%	7	567	-40.196%
2026-05-01	43.5000	43.8000	43.5000	43.8000	+15.506%	2	571	-30.365%
2026-04-30	37.5000	40.0000	37.5000	37.9200	-2.369%	15	571	-19.568%
2026-04-29	37.8500	38.9000	37.8500	38.8400	-5.153%	35	572	-21.473%
2026-04-28	41.2100	41.2100	40.7500	40.9500	-8.101%	6	586	-25.519%
2026-04-27	44.5600	44.5600	44.5600	44.5600	-1.307%	1	587	-31.553%
2026-04-24	46.1500	46.1500	43.8000	45.1500	-3.174%	20	587	-32.447%
2026-04-23	46.4500	46.6300	46.4500	46.6300	-13.230%	34	585	-34.591%
2026-04-22	53.6300	54.4500	53.5000	53.7400	+3.247%	7	553	-43.245%
2026-04-21	52.0500	52.0500	52.0500	52.0500	+12.516%	3	552	-41.402%
2026-04-20	46.1500	46.2600	46.1500	46.2600	+4.119%	3	552	-34.068%
2026-04-17	49.8400	49.8400	44.4300	44.4300	-8.070%	2	554	-31.353%
2026-04-16	49.0500	49.0500	45.8000	48.3300	+27.218%	12	555	-36.892%
2026-04-14	39.5600	39.5600	37.9900	37.9900	+27.483%	24	561	-19.716%
2026-04-13	25.3000	29.8000	25.3000	29.8000	+20.161%	34	574	+2.349%
2026-04-10	23.8500	24.8000	23.3700	24.8000	+1.848%	6	561	+22.984%
2026-04-09	24.3600	24.3600	24.3500	24.3500	-11.935%	2	561	+25.257%
2026-04-08	29.9700	29.9700	27.6500	27.6500	+1.654%	2	563	+10.307%
2026-04-07	26.2000	27.5000	26.2000	27.2000	-4.056%	18	564	+12.132%
2026-04-06	29.2600	29.2600	27.8000	28.3500	-1.254%	5	559	+7.584%
2026-04-02	28.8400	28.8400	28.7000	28.7100	-2.546%	6	562	+6.235%
2026-03-31	27.5000	29.4600	27.3800	29.4600	+11.591%	14	562	+3.530%
2026-03-30	26.3400	26.4000	26.1900	26.4000	+0.571%	8	560	+15.530%
2026-03-27	26.6800	26.6800	26.2500	26.2500	-5.303%	7	557	+16.190%
2026-03-26	29.2200	29.2200	27.7200	27.7200	-7.600%	2	555	+10.029%
2026-03-24	31.0000	31.0000	29.9100	30.0000	-7.121%	6	556	+1.667%
2026-03-23	32.5900	32.5900	32.3000	32.3000	+4.026%	2	559	-5.573%
2026-03-20	31.4000	31.4000	30.9700	31.0500	-2.969%	3	560	-1.771%
2026-03-18	32.0000	32.0000	32.0000	32.0000	-5.437%	2	559	-4.688%
2026-03-17	34.0500	34.0500	33.8400	33.8400	-1.341%	2	559	-9.870%
2026-03-16	35.1300	35.1300	34.3000	34.3000	-0.291%	34	559	-11.079%
2026-03-13	34.4000	34.4000	34.4000	34.4000	-7.824%	5	559	-11.337%
2026-03-12	41.8500	41.8500	37.3200	37.3200	-2.939%	7	559	-18.274%
2026-03-11	43.5100	43.5100	38.4500	38.4500	+15.327%	20	553	-20.676%
2026-03-10	33.3400	33.3400	33.3400	33.3400	+2.333%	1	568	-8.518%
2026-03-09	33.1800	33.2100	32.5800	32.5800	-11.707%	6	567	-6.384%
2026-03-06	36.9000	36.9000	36.9000	36.9000	+1.793%	1	569	-17.344%
2026-03-05	36.2500	36.2500	36.2500	36.2500	+10.789%	1	569	-15.862%
2026-03-02	28.7000	32.7200	28.7000	32.7200	+8.704%	4	569	-6.785%
2026-02-27	30.9500	31.1000	30.1000	30.1000	-7.099%	4	572	+1.329%
2026-02-26	32.6700	32.6700	32.3500	32.4000	-2.673%	14	571	-5.864%
2026-02-25	35.1700	35.1700	33.2900	33.2900	+5.851%	16	554	-8.381%
2026-02-24	31.4000	31.4500	31.4000	31.4500	+10.739%	2	554	-3.021%
2026-02-23	29.5000	29.6500	27.6200	28.4000	-11.938%	21	554	+7.394%
2026-02-20	32.2500	32.2500	32.2500	32.2500	-12.340%	1	547	-5.426%
2026-02-19	36.7900	36.7900	36.7900	36.7900	-7.353%	1	546	-17.097%
2026-02-13	39.0200	39.7100	38.9900	39.7100	+4.500%	4	545	-23.193%
2026-02-12	38.0800	38.0800	38.0000	38.0000	+2.703%	3	545	-19.737%
2026-02-11	38.5000	38.5000	37.0000	37.0000	-9.380%	7	544	-17.568%
2026-02-10	37.6000	41.0500	37.6000	40.8300	+7.447%	4	540	-25.300%
2026-02-09	39.3300	39.3300	38.0000	38.0000	+31.944%	21	539	-19.737%
2026-02-06	28.6000	28.8000	28.6000	28.8000	+7.865%	3	520	+5.903%
2026-02-05	30.3500	30.3500	26.7000	26.7000	-13.508%	25	519	+14.232%
2026-02-04	31.9600	33.7600	30.8700	30.8700	-11.976%	14	512	-1.199%
2026-02-03	37.9600	37.9600	34.7000	35.0700	-10.077%	14	508	-13.031%
2026-02-02	42.3000	42.3000	39.0000	39.0000	-6.363%	4	511	-21.795%
2026-01-30	41.1500	41.6500	41.1500	41.6500	+1.338%	2	510	-26.771%
2026-01-29	42.5000	44.0000	39.5900	41.1000	-13.474%	16	510	-25.791%
2026-01-28	46.9600	50.5100	46.9600	47.5000	+3.667%	7	506	-35.789%
2026-01-27	50.7000	50.7000	45.8200	45.8200	-12.390%	36	507	-33.435%
2026-01-26	51.2500	52.3000	51.2500	52.3000	+7.062%	24	477	-41.683%
2026-01-23	45.5000	48.8500	45.5000	48.8500	-1.353%	6	480	-37.564%
2026-01-22	49.5200	49.5200	49.5200	49.5200	+7.465%	1	479	-38.409%
2026-01-21	48.9500	48.9500	45.3900	46.0800	-7.932%	13	480	-33.811%
2026-01-20	53.6500	53.6500	50.0500	50.0500	-12.957%	16	470	-39.061%
2026-01-16	54.5000	58.7000	54.5000	57.5000	+2.679%	8	463	-46.957%
2026-01-15	59.6200	59.6200	56.0000	56.0000	-2.354%	2	463	-45.536%
2026-01-14	61.5500	61.5500	57.3500	57.3500	-10.321%	34	462	-46.818%
2026-01-13	63.9500	63.9500	63.0000	63.9500	-2.217%	9	437	-52.306%
2026-01-12	61.0000	66.5000	61.0000	65.4000	+5.997%	11	439	-53.364%
2026-01-09	58.0200	61.8000	58.0200	61.7000	+12.243%	8	434	-50.567%
2026-01-08	54.5000	55.5000	53.8000	54.9700	-5.550%	5	434	-44.515%
2026-01-07	57.6300	58.2600	57.6300	58.2000	+1.217%	7	432	-47.595%
2026-01-06	57.0000	58.0000	57.0000	57.5000	-0.947%	5	428	-46.957%
2026-01-05	61.5000	62.5500	57.4000	58.0500	-1.443%	33	406	-47.459%
2026-01-02	58.4200	58.9000	58.0000	58.9000	-0.842%	8	406	-48.217%
2025-12-31	59.0800	59.5000	59.0800	59.4000	-2.335%	3	400	-48.653%
2025-12-30	60.8200	60.8200	60.8200	60.8200	-0.993%	1	400	-49.852%
2025-12-26	60.2000	61.4300	60.2000	61.4300	-0.919%	3	399	-50.350%
2025-12-24	60.7500	62.0000	60.6800	62.0000	+3.870%	6	395	-50.806%
2025-12-23	59.0000	60.0600	59.0000	59.6900	-4.450%	12	395	-48.903%
2025-12-22	60.9700	62.4700	59.8500	62.4700	+5.009%	53	392	-51.177%
2025-12-19	56.5200	60.2200	56.4900	59.4900	+18.743%	94	376	-48.731%
2025-12-18	51.6400	51.6400	50.1000	50.1000	+1.726%	9	311	-39.122%
2025-12-17	51.0000	51.0000	49.0000	49.2500	-11.245%	156	305	-38.071%
2025-12-16	54.2700	55.4900	54.2700	55.4900	+5.394%	9	223	-45.035%
2025-12-15	53.7500	54.2500	51.8000	52.6500	-7.306%	73	221	-42.070%
2025-12-12	60.5000	60.5000	54.8000	56.8000	-9.004%	70	219	-46.303%
2025-12-11	54.2400	63.0900	54.2400	62.4200	-21.484%	84	182	-51.137%
2025-12-10	79.5000	79.5000	79.5000	79.5000	-1.033%	1	110	-61.635%
2025-12-08	80.3300	80.3300	80.3300	80.3300	+9.293%	5	109	-62.032%
2025-12-04	73.5000	73.5000	73.5000	73.5000	+7.268%	1	114	-58.503%
2025-12-03	68.5000	68.5200	68.5000	68.5200	-2.114%	5	115	-55.487%
2025-12-02	70.0000	70.0000	70.0000	70.0000	+9.546%	1	120	-56.429%
2025-12-01	63.9000	63.9000	63.9000	63.9000	-1.526%	1	121	-52.269%
2025-11-28	64.8900	64.8900	64.8900	64.8900	-4.979%	3	120	-52.997%
2025-11-26	69.0000	69.0000	67.0000	68.2900	+12.597%	24	112	-55.338%
2025-11-25	59.3500	61.5000	56.3500	60.6500	-6.692%	40	112	-49.711%
2025-11-24	62.3500	66.4200	61.4100	65.0000	+3.175%	19	88	-53.077%
2025-11-21	62.5000	64.5300	61.4000	63.0000	-23.590%	34	78	-51.587%
2025-11-19	83.9500	83.9500	82.0000	82.4500	+6.759%	19	48	-63.008%
2025-11-18	77.2300	77.2300	77.2300	77.2300	-6.727%	1	50	-60.508%
2025-11-12	90.1200	90.1200	82.8000	82.8000	-12.842%	35	50	-63.164%
2025-11-06	95.0000	95.0000	95.0000	95.0000	-9.317%	1	17	-67.895%
2025-11-04	104.1300	104.7600	104.1300	104.7600	-20.146%	10	16	-70.886%
2025-10-03	131.1900	131.1900	131.1900	131.1900	+0.145%	1	6	-76.751%
2025-10-01	131.0000	131.0000	131.0000	131.0000	+4.167%	2	5	-76.718%
2025-09-29	128.0000	128.0000	125.7000	125.7600	-7.209%	3	3	-75.747%
2025-09-25	135.5300	135.5300	135.5300	135.5300	0.000%	1	1	-77.496%