Dark

ORCL20280121C230
ORCL Jan 21 2028 230.00 Call (ORCL280121C00230000)
option OPRA

EOD

Jul 1, 2026

23.75-7.407%(-1.90)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	24.9500	24.9500	23.7500	23.7500	-7.407%	20	1,022	0.000%
2026-06-30	25.6500	25.6500	25.6500	25.6500	-1.003%	1	1,021	-7.407%
2026-06-29	26.0500	26.1000	25.9100	25.9100	-3.465%	3	1,021	-8.337%
2026-06-26	26.9700	26.9700	26.6900	26.8400	-0.959%	4	1,020	-11.513%
2026-06-25	27.8000	27.8000	27.1000	27.1000	-8.754%	12	1,018	-12.362%
2026-06-24	31.0000	31.3000	29.7000	29.7000	-15.577%	38	1,006	-20.034%
2026-06-23	37.0500	37.4000	35.1800	35.1800	-7.640%	12	1,005	-32.490%
2026-06-22	38.8000	38.8000	38.0000	38.0900	-13.432%	86	1,015	-37.648%
2026-06-18	41.8000	44.0000	41.8000	44.0000	+1.875%	101	1,088	-46.023%
2026-06-17	45.3500	45.3500	43.1900	43.1900	-6.998%	106	1,088	-45.010%
2026-06-16	46.3300	46.8800	45.6500	46.4400	-4.797%	32	1,088	-48.859%
2026-06-15	47.8000	50.5000	47.8000	48.7800	+12.396%	14	1,051	-51.312%
2026-06-12	43.2300	43.5700	41.9000	43.4000	+4.958%	109	1,051	-45.276%
2026-06-11	39.5700	41.9000	39.4700	41.3500	-27.456%	181	1,051	-42.563%
2026-06-10	55.0500	59.0000	55.0500	57.0000	-3.390%	70	1,015	-58.333%
2026-06-09	66.0400	66.0400	54.5000	59.0000	-5.282%	12	1,018	-59.746%
2026-06-08	65.0700	65.0700	61.7900	62.2900	-0.606%	4	1,023	-61.872%
2026-06-05	71.5200	71.5200	62.6700	62.6700	-23.151%	25	1,024	-62.103%
2026-06-04	72.7800	81.5500	72.0000	81.5500	+7.842%	61	1,019	-70.877%
2026-06-03	80.6700	80.6700	74.1000	75.6200	-12.750%	51	1,015	-68.593%
2026-06-02	87.0000	90.0000	82.7000	86.6700	-4.946%	57	982	-72.597%
2026-06-01	74.9600	91.1800	72.2500	91.1800	+26.201%	100	1,003	-73.953%
2026-05-29	57.5300	72.2500	57.5300	72.2500	+31.603%	42	986	-67.128%
2026-05-28	49.0000	54.9000	49.0000	54.9000	+22.682%	22	977	-56.740%
2026-05-27	44.8000	44.8000	44.7000	44.7500	-3.452%	9	988	-46.927%
2026-05-26	46.8000	48.7500	46.3500	46.3500	-0.771%	8	987	-48.759%
2026-05-22	48.2000	48.2000	46.7100	46.7100	+1.765%	8	989	-49.154%
2026-05-21	45.3000	46.0500	44.3500	45.9000	+13.054%	75	983	-48.257%
2026-05-19	41.7100	41.7100	40.6000	40.6000	-3.632%	4	983	-41.502%
2026-05-18	43.5000	43.5500	42.1300	42.1300	-14.889%	5	948	-43.627%
2026-05-15	49.5000	49.5000	49.5000	49.5000	-2.559%	1	948	-52.020%
2026-05-14	46.0500	50.8000	46.0500	50.8000	+10.315%	5	946	-53.248%
2026-05-13	46.5000	46.5000	45.0000	46.0500	+12.812%	5	948	-48.426%
2026-05-12	45.2400	45.2400	40.8200	40.8200	-14.603%	5	948	-41.818%
2026-05-11	48.9700	49.0000	47.5000	47.8000	-4.208%	5	948	-50.314%
2026-05-08	50.8000	50.8000	49.9000	49.9000	+2.738%	5	948	-52.405%
2026-05-07	53.5000	53.5000	48.1400	48.5700	+1.356%	293	950	-51.102%
2026-05-06	40.8500	47.9200	40.8500	47.9200	+17.279%	31	1,022	-50.438%
2026-05-05	39.1700	41.0000	39.1700	40.8600	+3.443%	15	1,027	-41.875%
2026-05-04	37.2200	40.5500	37.2200	39.5000	+13.181%	12	1,025	-39.873%
2026-05-01	34.9000	34.9000	34.9000	34.9000	+18.950%	1	1,021	-31.948%
2026-04-30	29.3100	29.3400	29.3100	29.3400	-0.204%	15	1,021	-19.052%
2026-04-29	29.9000	29.9000	29.4000	29.4000	-5.161%	10	1,031	-19.218%
2026-04-28	31.1000	31.1000	31.0000	31.0000	-7.490%	23	1,039	-23.387%
2026-04-24	33.5000	34.1500	33.3500	33.5100	-6.839%	23	1,024	-29.126%
2026-04-23	37.1800	38.2000	35.7000	35.9700	-14.235%	17	1,033	-33.973%
2026-04-22	40.8700	43.0000	40.8700	41.9400	+4.850%	5	1,029	-43.371%
2026-04-21	36.7000	40.0000	36.7000	40.0000	+10.957%	22	1,052	-40.625%
2026-04-20	34.6700	36.0500	34.6700	36.0500	+5.874%	10	1,052	-34.119%
2026-04-17	38.2000	40.0000	34.0500	34.0500	-8.221%	8	1,060	-30.250%
2026-04-16	36.1300	37.5000	35.7700	37.1000	+12.220%	39	1,063	-35.984%
2026-04-15	32.5000	34.0000	32.5000	33.0600	+14.276%	51	1,096	-28.161%
2026-04-14	32.0000	32.0000	28.9300	28.9300	+14.122%	12	1,101	-17.905%
2026-04-13	18.9500	25.3500	18.9500	25.3500	+40.055%	34	1,099	-6.312%
2026-04-10	17.1500	18.3600	16.7300	18.1000	+4.624%	38	1,090	+31.215%
2026-04-09	18.2000	18.3600	16.9700	17.3000	-24.487%	10	1,093	+37.283%
2026-04-08	22.9100	22.9100	22.9100	22.9100	+16.888%	1	1,092	+3.667%
2026-04-07	20.5500	20.5500	19.6000	19.6000	-2.970%	7	1,092	+21.173%
2026-04-06	20.8500	20.8500	20.2000	20.2000	-3.810%	2	1,096	+17.574%
2026-04-02	21.0000	21.0000	21.0000	21.0000	-2.597%	11	1,101	+13.095%
2026-04-01	21.3500	21.7700	21.3000	21.5600	+1.698%	12	1,101	+10.158%
2026-03-31	20.0000	21.2000	19.9300	21.2000	+12.946%	13	1,091	+12.028%
2026-03-30	19.4500	19.5000	18.5000	18.7700	-3.793%	8	1,090	+26.532%
2026-03-27	19.3000	19.5600	19.3000	19.5100	-6.874%	7	1,092	+21.732%
2026-03-26	20.5600	20.9500	20.4600	20.9500	-3.054%	67	1,091	+13.365%
2026-03-25	21.7000	21.7500	21.6100	21.6100	-1.995%	67	1,136	+9.903%
2026-03-24	22.9000	22.9000	21.5000	22.0500	-9.631%	12	1,114	+7.710%
2026-03-23	25.0000	25.0000	24.1300	24.4000	+5.719%	6	1,111	-2.664%
2026-03-20	24.0000	24.0000	23.0800	23.0800	-8.630%	3	1,107	+2.903%
2026-03-19	23.3600	26.1500	23.3600	25.2600	-7.506%	8	1,108	-5.978%
2026-03-17	27.3100	27.3100	27.3100	27.3100	+4.237%	1	1,108	-13.036%
2026-03-16	26.5000	26.5000	26.1000	26.2000	+1.748%	28	1,107	-9.351%
2026-03-13	27.7500	27.7500	25.7500	25.7500	-9.459%	30	1,111	-7.767%
2026-03-12	31.6000	31.6000	28.4400	28.4400	-3.919%	29	1,096	-16.491%
2026-03-11	32.5300	33.4500	29.3500	29.6000	+14.198%	59	1,083	-19.764%
2026-03-10	25.9200	25.9200	25.9200	25.9200	+1.567%	1	1,079	-8.372%
2026-03-09	25.7000	25.7000	25.5200	25.5200	-7.099%	196	1,078	-6.936%
2026-03-06	27.4700	27.4700	27.4700	27.4700	+2.730%	2	960	-13.542%
2026-03-04	26.0600	26.7400	26.0600	26.7400	+4.168%	3	958	-11.182%
2026-03-03	23.7800	25.7000	23.3900	25.6700	+3.717%	6	958	-7.480%
2026-03-02	23.3100	24.7500	23.3100	24.7500	+6.773%	4	955	-4.040%
2026-02-27	23.6500	23.6500	23.1800	23.1800	-9.276%	5	952	+2.459%
2026-02-26	24.5200	25.5500	24.5200	25.5500	+2.282%	3	953	-7.045%
2026-02-25	26.0500	26.0500	24.9800	24.9800	+3.651%	6	951	-4.924%
2026-02-24	23.5000	24.1000	23.0400	24.1000	+12.828%	3	951	-1.452%
2026-02-23	22.0200	22.0200	21.0500	21.3600	-12.387%	134	949	+11.189%
2026-02-20	26.1500	26.1500	24.3800	24.3800	-12.365%	11	870	-2.584%
2026-02-18	28.1000	28.6000	27.8200	27.8200	-2.693%	7	869	-14.630%
2026-02-17	28.5900	28.5900	28.5900	28.5900	+4.802%	1	869	-16.929%
2026-02-12	27.2800	27.2800	27.2800	27.2800	-6.093%	2	868	-12.940%
2026-02-11	28.7500	29.0500	28.2000	29.0500	-2.843%	8	868	-18.244%
2026-02-09	28.6300	29.9900	27.7000	29.9000	+36.592%	14	864	-20.569%
2026-02-06	22.2000	22.2000	21.7200	21.8900	+11.969%	5	863	+8.497%
2026-02-05	22.4500	22.4500	19.5500	19.5500	-19.381%	37	859	+21.483%
2026-02-04	25.5000	25.5000	23.9300	24.2500	-12.074%	20	832	-2.062%
2026-02-03	28.5000	28.5000	26.2800	27.5800	-9.869%	5	848	-13.887%
2026-02-02	32.4900	32.4900	30.6000	30.6000	-5.846%	9	849	-22.386%
2026-01-30	33.3500	33.3500	32.5000	32.5000	+1.436%	3	854	-26.923%
2026-01-29	34.9500	34.9500	31.2400	32.0400	-14.102%	23	851	-25.874%
2026-01-28	37.0000	37.3000	37.0000	37.3000	+3.238%	135	836	-36.327%
2026-01-27	37.3000	37.3000	36.1300	36.1300	-13.232%	5	787	-34.265%
2026-01-26	41.1700	42.0000	41.1700	41.6400	+11.040%	12	785	-42.963%
2026-01-23	35.7800	37.5000	35.7000	37.5000	-2.850%	5	780	-36.667%
2026-01-22	38.8000	38.8000	38.6000	38.6000	+5.667%	27	780	-38.472%
2026-01-21	37.7500	37.8500	35.6100	36.5300	-8.675%	11	761	-34.985%
2026-01-20	42.5000	42.8500	40.0000	40.0000	-12.949%	5	756	-40.625%
2026-01-16	45.9500	45.9500	45.9500	45.9500	+0.174%	1	751	-48.313%
2026-01-14	49.6500	49.6700	45.8700	45.8700	-11.105%	11	751	-48.223%
2026-01-13	51.7700	51.7700	51.1000	51.6000	-4.603%	43	747	-53.973%
2026-01-12	54.0900	54.0900	54.0900	54.0900	+8.658%	5	746	-56.092%
2026-01-09	49.7800	49.7800	49.7800	49.7800	+14.437%	1	741	-52.290%
2026-01-08	41.9600	44.3100	41.9600	43.5000	-5.946%	14	742	-45.402%
2026-01-06	46.2500	46.2500	46.2500	46.2500	-1.596%	10	750	-48.649%
2026-01-05	47.0000	47.0000	47.0000	47.0000	-1.899%	5	760	-49.468%
2026-01-02	47.3000	47.9100	47.3000	47.9100	+0.356%	6	760	-50.428%
2025-12-31	47.6500	47.7400	47.6500	47.7400	-1.971%	2	762	-50.251%
2025-12-30	47.4500	48.7000	47.4500	48.7000	+1.883%	5	762	-51.232%
2025-12-29	47.8000	47.8000	47.8000	47.8000	-2.349%	10	761	-50.314%
2025-12-26	48.7800	48.9500	48.7800	48.9500	+2.192%	3	771	-51.481%
2025-12-23	46.6500	48.0000	46.0000	47.9000	-3.931%	28	770	-50.418%
2025-12-22	48.8000	49.8600	48.8000	49.8600	+4.572%	4	760	-52.367%
2025-12-19	44.8600	48.0100	44.8600	47.6800	+20.404%	18	759	-50.189%
2025-12-18	41.5000	41.5000	38.4300	39.6000	+0.431%	24	756	-40.025%
2025-12-17	41.1900	41.1900	38.5000	39.4300	-12.046%	7	744	-39.767%
2025-12-16	43.9000	44.8300	43.4500	44.8300	+6.738%	25	739	-47.022%
2025-12-15	42.7700	42.9900	41.0500	42.0000	-7.895%	36	728	-43.452%
2025-12-12	45.8000	45.8000	44.6400	45.6000	-10.500%	11	716	-47.917%
2025-12-11	45.0000	50.9500	43.2000	50.9500	-23.955%	27	716	-53.386%
2025-12-10	64.5000	67.0000	64.1500	67.0000	+3.236%	126	708	-64.552%
2025-12-09	64.6800	65.7800	64.6800	64.9000	-0.749%	19	707	-63.405%
2025-12-08	65.4500	65.4500	64.6500	65.3900	+4.374%	3	701	-63.679%
2025-12-05	64.0000	64.0000	60.5500	62.6500	+3.554%	32	701	-62.091%
2025-12-04	56.3300	60.5000	55.9600	60.5000	+8.036%	16	701	-60.744%
2025-12-03	52.7000	56.3000	52.7000	56.0000	+6.262%	15	701	-57.589%
2025-12-02	57.0000	57.0000	51.5000	52.7000	+0.823%	17	693	-54.934%
2025-12-01	50.3900	53.0000	50.3900	52.2700	+1.357%	5	696	-54.563%
2025-11-28	51.5700	51.5700	51.5700	51.5700	-6.134%	2	692	-53.946%
2025-11-26	55.7500	56.5000	54.9400	54.9400	+13.162%	8	687	-56.771%
2025-11-25	48.6500	50.2000	48.5500	48.5500	-6.184%	6	687	-51.081%
2025-11-24	53.0000	53.0000	51.7500	51.7500	+1.074%	6	683	-54.106%
2025-11-21	53.1000	53.9800	50.8000	51.2000	-17.619%	37	685	-53.613%
2025-11-20	73.5000	73.5000	62.1500	62.1500	-8.858%	24	673	-61.786%
2025-11-19	69.5300	70.7700	68.1700	68.1900	+3.948%	7	673	-65.171%
2025-11-18	62.8000	66.9600	62.8000	65.6000	+5.551%	7	671	-63.796%
2025-11-17	65.9200	65.9200	62.1500	62.1500	-9.402%	3	675	-61.786%
2025-11-14	60.0000	69.1200	60.0000	68.6000	+8.837%	27	675	-65.379%
2025-11-13	66.9400	66.9400	62.2000	63.0300	-8.982%	45	664	-62.320%
2025-11-12	74.0000	74.3000	68.0000	69.2500	-7.358%	461	663	-65.704%
2025-11-11	74.1000	75.5500	70.7000	74.7500	-4.167%	192	264	-68.227%
2025-11-10	79.0000	79.3000	77.0000	78.0000	+1.496%	7	101	-69.551%
2025-11-07	74.0000	76.8500	73.5400	76.8500	-3.889%	55	95	-69.096%
2025-11-06	80.0000	80.0000	79.9600	79.9600	-2.249%	3	51	-70.298%
2025-11-04	87.9400	88.6900	81.8000	81.8000	-9.513%	17	52	-70.966%
2025-11-03	93.1500	93.1500	90.4000	90.4000	-3.077%	7	44	-73.728%
2025-10-31	96.5000	96.5000	93.2700	93.2700	+2.607%	3	44	-74.536%
2025-10-30	94.3500	94.6500	90.9000	90.9000	-16.606%	11	43	-73.872%
2025-10-27	109.0000	109.0000	109.0000	109.0000	+0.833%	1	32	-78.211%
2025-10-23	108.1000	108.1000	108.1000	108.1000	+3.793%	1	32	-78.030%
2025-10-21	103.0000	104.1500	103.0000	104.1500	-1.420%	2	32	-77.196%
2025-10-20	107.3200	107.3200	105.6500	105.6500	-10.421%	6	31	-77.520%
2025-10-17	117.9400	117.9400	117.9400	117.9400	+13.317%	1	25	-79.863%
2025-10-07	111.6200	111.9400	103.5700	104.0800	-4.074%	9	25	-77.181%
2025-09-26	108.5000	108.5000	108.5000	108.5000	-9.182%	1	24	-78.111%
2025-09-25	116.6000	119.4700	116.6000	119.4700	-3.808%	5	23	-80.121%
2025-09-24	126.0000	126.5800	124.2000	124.2000	-5.314%	8	20	-80.878%
2025-09-23	130.1300	131.1700	130.1300	131.1700	-7.353%	3	13	-81.894%
2025-09-22	125.6000	141.5800	125.6000	141.5800	+14.826%	12	13	-83.225%
2025-09-19	123.0000	123.3000	123.0000	123.3000	+3.223%	2	6	-80.738%
2025-09-18	118.8000	119.4500	118.8000	119.4500	+1.058%	2	8	-80.117%
2025-09-17	118.4700	118.5800	118.0500	118.2000	-5.213%	6	6	-79.907%
2025-09-16	124.7000	124.7000	124.7000	124.7000	+7.407%	2	2	-80.954%
2025-09-15	116.0000	116.1000	116.0000	116.1000	0.000%	2	0	-79.543%