Dark

ORCL20280121C200
ORCL Jan 21 2028 200.00 Call (ORCL280121C00200000)
option OPRA

EOD

Jul 1, 2026

29.29-7.310%(-2.31)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	30.3900	31.2500	29.0000	29.2900	-7.310%	69	5,893	0.000%
2026-06-30	31.4700	32.8500	30.3600	31.6000	-0.095%	198	5,832	-7.310%
2026-06-29	34.1600	34.4500	30.8700	31.6300	-0.378%	65	5,726	-7.398%
2026-06-26	34.0000	34.0000	31.7500	31.7500	-3.053%	30	5,689	-7.748%
2026-06-25	35.0000	35.0000	32.7500	32.7500	-10.519%	64	5,673	-10.565%
2026-06-24	39.0000	40.0900	35.1700	36.6000	-8.385%	91	5,640	-19.973%
2026-06-23	43.6000	45.0500	39.9500	39.9500	-13.472%	98	5,639	-26.683%
2026-06-22	51.0000	51.3000	45.7000	46.1700	-11.297%	49	5,631	-36.561%
2026-06-18	50.0000	54.3000	48.0000	52.0500	+0.424%	574	6,225	-43.727%
2026-06-17	53.5000	55.1000	51.7600	51.8300	-5.764%	208	6,225	-43.488%
2026-06-16	58.5000	58.5000	54.7600	55.0000	-5.172%	86	6,225	-46.745%
2026-06-15	56.0000	60.0000	55.5000	58.0000	+10.224%	101	6,073	-49.500%
2026-06-12	51.9500	52.9500	50.0400	52.6200	-0.473%	140	6,073	-44.337%
2026-06-11	50.6000	53.2000	47.2300	52.8700	-19.270%	433	6,073	-44.600%
2026-06-10	65.8500	72.6500	64.9700	65.4900	-3.691%	51	5,874	-55.276%
2026-06-09	75.4000	78.9600	63.8000	68.0000	-7.584%	121	5,879	-56.926%
2026-06-08	71.2000	75.0700	71.2000	73.5800	-1.985%	26	5,889	-60.193%
2026-06-05	88.2500	88.2500	71.3500	75.0700	-18.402%	97	5,893	-60.983%
2026-06-04	85.0000	93.0800	82.3000	92.0000	+4.474%	127	5,871	-68.163%
2026-06-03	90.0500	90.0500	85.0000	88.0600	-10.608%	165	5,965	-66.739%
2026-06-02	96.5000	102.5000	94.5200	98.5100	-3.611%	68	5,936	-70.267%
2026-06-01	85.0000	105.0000	85.0000	102.2000	+21.667%	679	5,981	-71.341%
2026-05-29	68.4800	84.0000	68.4800	84.0000	+29.430%	330	6,109	-65.131%
2026-05-28	58.1000	65.9000	58.1000	64.9000	+18.193%	291	6,208	-54.869%
2026-05-27	57.4500	57.4500	53.6000	54.9100	-3.497%	54	6,256	-46.658%
2026-05-26	56.9500	57.8500	55.9500	56.9000	+0.477%	306	6,279	-48.524%
2026-05-22	60.0000	60.0000	56.2500	56.6300	+2.833%	14	6,275	-48.278%
2026-05-21	55.0000	56.8000	53.3000	55.0700	+3.321%	47	6,276	-46.813%
2026-05-20	48.0000	53.3000	48.0000	53.3000	+6.899%	286	6,276	-45.047%
2026-05-19	52.0000	53.0500	49.6800	49.8600	-1.560%	55	5,993	-41.256%
2026-05-18	55.1500	55.1500	50.6000	50.6500	-11.913%	88	5,993	-42.172%
2026-05-15	55.9000	59.2000	55.9000	57.5000	-3.199%	128	5,993	-49.061%
2026-05-14	53.0000	62.6500	53.0000	59.4000	+7.511%	252	5,941	-50.690%
2026-05-13	53.0000	56.3000	53.0000	55.2500	+4.245%	231	5,600	-46.986%
2026-05-12	56.0000	56.0000	49.0000	53.0000	-8.778%	126	5,600	-44.736%
2026-05-11	58.9000	59.0000	56.0000	58.1000	-2.843%	100	5,600	-49.587%
2026-05-08	56.9300	60.9700	56.9300	59.8000	+2.837%	219	5,622	-51.020%
2026-05-07	61.1000	62.5000	57.0000	58.1500	-0.598%	290	5,745	-49.630%
2026-05-06	52.3000	58.8000	51.6000	58.5000	+12.457%	551	5,722	-49.932%
2026-05-05	50.0000	52.1800	47.7500	52.0200	+7.258%	125	5,912	-43.695%
2026-05-04	47.6000	50.1900	45.5800	48.5000	+12.791%	853	5,886	-39.608%
2026-05-01	39.2000	44.0000	39.2000	43.0000	+17.007%	179	5,891	-31.884%
2026-04-30	36.0000	38.0000	36.0000	36.7500	-2.649%	129	5,891	-20.299%
2026-04-29	37.5500	38.2000	36.0000	37.7500	-4.188%	100	5,886	-22.411%
2026-04-28	37.3000	41.2500	36.9500	39.4000	-8.159%	821	5,896	-25.660%
2026-04-27	41.2200	43.9000	40.0000	42.9000	-1.379%	141	5,395	-31.725%
2026-04-24	44.0000	44.4500	41.5000	43.5000	-1.806%	228	5,467	-32.667%
2026-04-23	46.7000	49.0000	43.7500	44.3000	-14.840%	697	5,453	-33.883%
2026-04-22	50.5500	53.3000	50.0600	52.0200	+8.375%	357	5,494	-43.695%
2026-04-21	44.9600	50.5500	44.9600	48.0000	+7.914%	178	5,114	-38.979%
2026-04-20	45.0200	45.0200	43.0900	44.4800	+3.035%	44	5,114	-34.150%
2026-04-17	46.9500	49.5000	42.5000	43.1700	-6.254%	95	5,111	-32.152%
2026-04-16	45.0000	48.3500	42.7000	46.0500	+11.663%	146	5,138	-36.395%
2026-04-15	40.0500	43.7000	39.0500	41.2400	+10.563%	104	5,161	-28.977%
2026-04-14	38.3000	41.3600	36.5000	37.3000	+13.167%	222	5,155	-21.475%
2026-04-13	24.1500	34.3500	24.1500	32.9600	+39.484%	143	5,071	-11.135%
2026-04-10	23.4000	24.7300	22.0000	23.6300	+2.472%	220	5,057	+23.953%
2026-04-09	25.0000	25.0000	22.4000	23.0600	-11.376%	139	5,126	+27.016%
2026-04-08	29.0000	29.5000	25.7500	26.0200	-1.327%	45	5,102	+12.567%
2026-04-07	26.1000	26.5500	25.2500	26.3700	-4.109%	116	5,089	+11.073%
2026-04-06	28.3900	28.3900	26.9400	27.5000	-0.722%	43	5,065	+6.509%
2026-04-02	25.4000	27.7000	25.2700	27.7000	+1.280%	149	5,067	+5.740%
2026-04-01	27.7000	28.2000	27.3500	27.3500	-3.357%	15	5,067	+7.093%
2026-03-31	25.8500	28.5000	25.8000	28.3000	+15.794%	37	5,079	+3.498%
2026-03-30	22.2700	25.5000	22.2700	24.4400	-3.208%	39	5,073	+19.845%
2026-03-27	26.6500	26.6500	24.5100	25.2500	-5.431%	164	5,072	+16.000%
2026-03-26	27.0500	28.1800	26.4000	26.7000	-2.909%	47	5,142	+9.700%
2026-03-25	29.1000	29.2300	27.3500	27.5000	-2.482%	102	5,147	+6.509%
2026-03-24	29.6700	29.6700	28.0000	28.2000	-11.599%	55	5,069	+3.865%
2026-03-23	31.3700	32.1000	30.8300	31.9000	+6.618%	91	5,073	-8.182%
2026-03-20	31.0000	31.0000	29.3000	29.9200	-7.225%	39	5,080	-2.106%
2026-03-19	30.0000	33.3800	29.7500	32.2500	+2.381%	21	5,080	-9.178%
2026-03-18	32.0000	32.0000	30.5500	31.5000	-2.477%	365	5,075	-7.016%
2026-03-17	33.9500	33.9500	31.9000	32.3000	-2.358%	92	5,221	-9.319%
2026-03-16	33.7600	33.7700	32.6000	33.0800	+0.425%	15	5,187	-11.457%
2026-03-13	35.4300	36.0300	32.7100	32.9400	-8.576%	49	5,183	-11.081%
2026-03-12	37.7500	39.5200	35.7000	36.0300	-3.405%	225	5,179	-18.707%
2026-03-11	40.7700	42.6000	36.3700	37.3000	+18.413%	551	5,288	-21.475%
2026-03-10	34.0000	34.0000	31.4500	31.5000	-4.372%	593	5,298	-7.016%
2026-03-09	33.0000	33.0000	31.0000	32.9400	-2.544%	202	5,094	-11.081%
2026-03-06	34.2100	37.1000	33.8000	33.8000	-5.718%	123	5,182	-13.343%
2026-03-05	34.7000	35.8500	33.9500	35.8500	+7.690%	168	5,106	-18.298%
2026-03-04	32.3500	34.1000	32.3000	33.2900	+3.225%	124	5,017	-12.016%
2026-03-03	29.6500	32.2500	29.0500	32.2500	+2.381%	18	4,952	-9.178%
2026-03-02	28.5000	31.9200	28.5000	31.5000	+8.546%	285	4,954	-7.016%
2026-02-27	28.6000	30.0000	28.4100	29.0200	-8.799%	159	4,934	+0.930%
2026-02-26	31.0600	33.1400	30.0000	31.8200	+3.480%	28	4,805	-7.951%
2026-02-25	32.0000	32.7500	30.7500	30.7500	+5.308%	104	4,779	-4.748%
2026-02-24	29.5200	30.4200	29.0400	29.2000	+4.810%	96	4,779	+0.308%
2026-02-23	29.8000	29.8000	26.5000	27.8600	-10.129%	314	4,760	+5.133%
2026-02-20	34.0000	34.0000	31.0000	31.0000	-11.857%	130	4,625	-5.516%
2026-02-19	36.2800	36.2800	35.1700	35.1700	+0.486%	7	4,529	-16.719%
2026-02-18	33.5000	35.2500	33.5000	35.0000	+3.154%	36	4,534	-16.314%
2026-02-17	35.9600	35.9600	33.3000	33.9300	-9.976%	37	4,504	-13.675%
2026-02-13	35.9000	38.5500	35.9000	37.6900	+5.871%	222	4,287	-22.287%
2026-02-12	35.1900	36.7200	34.0000	35.6000	-1.385%	47	4,287	-17.725%
2026-02-11	37.0800	37.0800	35.1000	36.1000	-5.249%	113	4,287	-18.864%
2026-02-10	36.7400	40.9000	36.7400	38.1000	+5.833%	231	4,299	-23.123%
2026-02-09	32.5000	37.9000	32.5000	36.0000	+26.538%	789	4,263	-18.639%
2026-02-06	26.0000	28.4500	26.0000	28.4500	+12.673%	177	3,690	+2.953%
2026-02-05	29.3600	29.4500	25.2500	25.2500	-17.484%	174	3,587	+16.000%
2026-02-04	32.8500	33.7000	29.1500	30.6000	-11.047%	179	3,597	-4.281%
2026-02-03	36.0500	36.0500	33.0000	34.4000	-15.666%	149	3,564	-14.855%
2026-02-02	41.2700	42.0000	40.1800	40.7900	+3.135%	171	3,513	-28.193%
2026-01-30	41.0000	41.2000	39.5000	39.5500	-0.453%	37	3,473	-25.942%
2026-01-29	43.0500	43.0500	38.2000	39.7300	-9.705%	270	3,468	-26.277%
2026-01-28	47.0000	48.7000	44.0000	44.0000	-2.222%	20	3,379	-33.432%
2026-01-27	48.0000	48.0000	44.5000	45.0000	-10.608%	34	3,375	-34.911%
2026-01-26	48.0000	52.0000	48.0000	50.3400	+10.033%	62	3,357	-41.816%
2026-01-23	42.1700	47.7500	42.1700	45.7500	-2.660%	18	3,354	-35.978%
2026-01-22	47.0500	47.9200	47.0000	47.0000	+4.770%	21	3,338	-37.681%
2026-01-21	47.8000	47.8000	43.3000	44.8600	-7.505%	181	3,325	-34.708%
2026-01-20	51.2500	51.7500	48.5000	48.5000	-12.613%	32	3,199	-39.608%
2026-01-16	53.9500	55.5000	52.4000	55.5000	+0.271%	28	3,189	-47.225%
2026-01-15	61.9500	61.9500	55.3500	55.3500	-2.895%	33	3,189	-47.082%
2026-01-14	60.0000	60.0000	55.2500	57.0000	-8.800%	31	3,184	-48.614%
2026-01-13	64.3100	64.6500	61.5000	62.5000	-3.355%	28	3,194	-53.136%
2026-01-12	59.0000	65.0000	58.9100	64.6700	+9.074%	46	3,182	-54.709%
2026-01-09	53.9900	60.6000	53.9900	59.2900	+10.348%	61	3,180	-50.599%
2026-01-08	53.1700	54.0000	52.0300	53.7300	-4.054%	15	3,210	-45.487%
2026-01-07	56.1500	56.7200	55.7500	56.0000	-1.582%	86	3,208	-47.696%
2026-01-06	55.7000	56.9000	54.4000	56.9000	+1.607%	16	3,271	-48.524%
2026-01-05	60.0000	61.2000	55.5500	56.0000	-1.754%	33	3,260	-47.696%
2026-01-02	56.1500	58.7900	56.1500	57.0000	0.000%	13	3,252	-48.614%
2025-12-31	57.9000	58.0000	56.9000	57.0000	-2.564%	26	3,231	-48.614%
2025-12-30	58.0500	59.6000	58.0500	58.5000	+1.721%	85	3,231	-49.932%
2025-12-29	58.5000	58.5600	55.9500	57.5100	-2.575%	102	3,166	-49.070%
2025-12-26	59.6500	60.0000	58.7000	59.0300	-0.371%	33	3,234	-50.381%
2025-12-24	59.0000	59.5100	58.7000	59.2500	+3.403%	86	3,243	-50.565%
2025-12-23	59.5000	59.5000	55.9000	57.3000	-5.227%	190	3,243	-48.883%
2025-12-22	58.3200	60.4600	57.5900	60.4600	+6.444%	66	3,225	-51.555%
2025-12-19	53.2700	58.2500	53.2700	56.8000	+17.113%	130	3,207	-48.433%
2025-12-18	49.5000	50.7500	47.5600	48.5000	+3.016%	34	3,151	-39.608%
2025-12-17	51.5000	51.5000	46.5000	47.0800	-12.000%	99	3,145	-37.787%
2025-12-16	52.6700	54.1300	51.8900	53.5000	+5.026%	53	3,090	-45.252%
2025-12-15	52.0500	52.6300	50.0000	50.9400	-7.550%	66	3,066	-42.501%
2025-12-12	60.0000	60.0000	52.6500	55.1000	-7.937%	191	3,016	-46.842%
2025-12-11	55.0500	62.0300	51.5100	59.8500	-22.774%	346	2,938	-51.061%
2025-12-10	76.1000	80.0000	74.9900	77.5000	+0.911%	45	2,678	-62.206%
2025-12-09	75.9000	77.5600	75.9000	76.8000	+0.933%	9	2,662	-61.862%
2025-12-08	75.9100	76.0900	75.0000	76.0900	+3.906%	7	2,659	-61.506%
2025-12-05	73.0000	74.5000	71.7500	73.2300	+2.091%	20	2,658	-60.003%
2025-12-04	67.1000	72.0000	66.5500	71.7300	+7.380%	138	2,650	-59.166%
2025-12-03	62.9500	66.9900	62.4500	66.8000	+6.032%	1,183	2,651	-56.153%
2025-12-02	64.8500	68.0000	60.9500	63.0000	+0.575%	29	1,580	-53.508%
2025-12-01	60.5800	64.3000	60.0000	62.6400	-0.016%	21	1,569	-53.241%
2025-11-28	61.4800	63.4000	61.0200	62.6500	-5.463%	33	1,558	-53.248%
2025-11-26	67.4000	67.4000	64.3000	66.2700	+11.754%	66	1,494	-55.802%
2025-11-25	57.5000	60.1200	53.2000	59.3000	-3.577%	103	1,494	-50.607%
2025-11-24	59.8000	64.5000	59.5500	61.5000	+0.130%	76	1,403	-52.374%
2025-11-21	63.6500	64.8000	59.2000	61.4200	-15.863%	199	1,365	-52.312%
2025-11-20	82.0000	84.1500	73.0000	73.0000	-10.703%	41	1,216	-59.877%
2025-11-19	81.7000	82.8500	79.4300	81.7500	+4.821%	36	1,198	-64.171%
2025-11-18	73.3300	78.7500	73.3300	77.9900	+2.282%	24	1,194	-62.444%
2025-11-17	76.8000	78.0000	75.7000	76.2500	-3.481%	12	1,183	-61.587%
2025-11-14	72.9500	81.9000	71.3000	79.0000	+6.040%	159	1,185	-62.924%
2025-11-13	76.0000	76.3400	73.9300	74.5000	-7.831%	54	1,049	-60.685%
2025-11-12	86.5000	86.5000	80.6500	80.8300	-7.092%	62	1,024	-63.763%
2025-11-11	85.0000	87.9300	84.0000	87.0000	-4.658%	19	984	-66.333%
2025-11-10	91.3000	91.3000	89.1500	91.2500	+2.298%	10	975	-67.901%
2025-11-07	89.6000	89.6000	85.0000	89.2000	-2.514%	42	970	-67.164%
2025-11-06	95.0000	95.0000	91.0000	91.5000	-7.173%	8	945	-67.989%
2025-11-05	98.2100	98.5700	98.2100	98.5700	+3.074%	2	937	-70.285%
2025-11-04	99.9900	100.0000	95.6300	95.6300	-8.794%	29	936	-69.372%
2025-11-03	108.0300	108.0300	104.5000	104.8500	-2.556%	5	917	-72.065%
2025-10-31	105.7700	107.6000	105.7700	107.6000	+1.471%	12	917	-72.779%
2025-10-30	114.8500	114.8500	106.0400	106.0400	-10.891%	36	907	-72.378%
2025-10-29	119.0300	120.2800	119.0000	119.0000	-3.877%	19	932	-75.387%
2025-10-28	125.0000	127.3500	123.8000	123.8000	-2.543%	4	946	-76.341%
2025-10-24	129.1500	129.1500	127.0300	127.0300	+2.725%	55	945	-76.942%
2025-10-23	121.9500	123.9000	121.9500	123.6600	+4.885%	9	900	-76.314%
2025-10-22	119.0300	119.0300	116.0000	117.9000	-4.224%	26	899	-75.157%
2025-10-21	123.6000	123.6000	123.1000	123.1000	+1.811%	3	873	-76.206%
2025-10-20	131.9500	131.9500	120.2700	120.9100	-9.022%	208	871	-75.775%
2025-10-17	140.0000	141.0000	132.9000	132.9000	-12.190%	309	744	-77.961%
2025-10-16	147.0000	156.0000	147.0000	151.3500	+12.028%	13	444	-80.648%
2025-10-14	137.0000	137.0000	135.1000	135.1000	-8.870%	5	453	-78.320%
2025-10-13	146.0000	149.5000	146.0000	148.2500	+10.676%	31	456	-80.243%
2025-10-10	144.5000	144.6500	133.9500	133.9500	-2.914%	6	429	-78.134%
2025-10-09	139.0000	140.4500	137.5000	137.9700	+13.416%	7	428	-78.771%
2025-10-07	118.0000	121.8800	117.3500	121.6500	-3.697%	174	426	-75.923%
2025-10-03	131.0000	131.0000	125.0000	126.3200	-5.094%	170	274	-76.813%
2025-10-02	133.1000	133.1000	133.1000	133.1000	+3.258%	1	123	-77.994%
2025-10-01	121.0000	128.9000	121.0000	128.9000	+5.656%	6	122	-77.277%
2025-09-30	120.9200	122.0000	120.0000	122.0000	-1.454%	107	118	-75.992%
2025-09-29	125.4800	125.4800	123.5500	123.8000	-1.582%	6	12	-76.341%
2025-09-26	127.2500	127.2500	125.7900	125.7900	-6.246%	2	6	-76.715%
2025-09-25	134.1700	134.1700	134.1700	134.1700	-5.879%	2	4	-78.169%
2025-09-24	142.5500	142.5500	142.5500	142.5500	-9.204%	1	2	-79.453%
2025-09-23	157.0000	157.0000	157.0000	157.0000	0.000%	1	0	-81.344%