Dark

ORCL20280121C250
ORCL Jan 21 2028 250.00 Call (ORCL280121C00250000)
option OPRA

EOD

Jul 1, 2026

21.00-7.489%(-1.70)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	21.7800	23.5500	20.9000	21.0000	-7.489%	118	2,813	0.000%
2026-06-30	22.5000	23.8700	22.0000	22.7000	-0.220%	160	2,778	-7.489%
2026-06-29	24.9300	25.0000	22.0500	22.7500	+1.111%	64	2,700	-7.692%
2026-06-26	23.0000	24.6000	22.5000	22.5000	-7.598%	36	2,664	-6.667%
2026-06-25	25.0000	25.0300	22.9500	24.3500	-8.972%	68	2,656	-13.758%
2026-06-24	28.5000	28.5000	25.3500	26.7500	-7.759%	98	2,620	-21.495%
2026-06-23	31.8500	33.0300	29.0000	29.0000	-14.201%	45	2,574	-27.586%
2026-06-22	37.0000	37.0000	33.7200	33.8000	-13.333%	59	2,592	-37.870%
2026-06-18	35.0000	39.4400	35.0000	39.0000	+1.854%	27	2,549	-46.154%
2026-06-17	41.0000	41.0000	38.2900	38.2900	-8.309%	20	2,549	-45.155%
2026-06-16	42.0000	42.0000	41.7600	41.7600	-4.000%	3	2,549	-49.713%
2026-06-15	43.0000	45.0000	43.0000	43.5000	+11.538%	26	2,564	-51.724%
2026-06-12	39.2000	39.4000	37.5000	39.0000	-2.500%	25	2,564	-46.154%
2026-06-11	40.0000	40.0000	34.8000	40.0000	-23.225%	152	2,564	-47.500%
2026-06-10	51.5000	57.0000	49.8300	52.1000	-2.343%	163	2,572	-59.693%
2026-06-09	59.0800	62.0500	49.3000	53.3500	-6.074%	154	2,602	-60.637%
2026-06-08	59.8500	59.8500	56.2500	56.8000	-2.606%	257	2,485	-63.028%
2026-06-05	63.2300	63.2300	56.4000	58.3200	-19.890%	142	2,246	-63.992%
2026-06-04	65.3500	74.5000	65.3500	72.8000	+4.598%	373	2,182	-71.154%
2026-06-03	73.3600	73.6900	68.2000	69.6000	-11.450%	39	1,878	-69.828%
2026-06-02	80.3200	81.9500	75.5000	78.6000	-4.146%	51	1,884	-73.282%
2026-06-01	67.9000	84.2500	67.9000	82.0000	+27.132%	135	1,897	-74.390%
2026-05-29	51.7000	64.5000	50.1000	64.5000	+32.716%	170	1,910	-67.442%
2026-05-28	43.0900	48.6000	43.0900	48.6000	+24.711%	60	1,902	-56.790%
2026-05-27	40.5000	40.5000	38.7000	38.9700	-6.096%	5	1,868	-46.112%
2026-05-26	42.9100	42.9100	40.6500	41.5000	-1.143%	118	1,871	-49.398%
2026-05-22	42.8400	43.0000	41.6500	41.9800	+4.976%	24	1,872	-49.976%
2026-05-21	40.2500	40.2500	39.9900	39.9900	+7.327%	10	1,872	-47.487%
2026-05-20	34.6300	37.2600	34.6300	37.2600	+2.082%	13	1,872	-43.639%
2026-05-19	36.0000	36.9000	36.0000	36.5000	-1.723%	10	1,865	-42.466%
2026-05-18	39.6500	39.6500	37.1400	37.1400	-12.755%	13	1,865	-43.457%
2026-05-15	41.1000	43.7500	41.1000	42.5700	-3.447%	16	1,865	-50.669%
2026-05-14	39.4600	46.0000	39.4500	44.0900	+9.134%	12	1,850	-52.370%
2026-05-13	40.0000	40.4000	38.9500	40.4000	+7.447%	9	1,843	-48.020%
2026-05-12	39.7000	39.7000	36.2000	37.6000	-10.476%	35	1,843	-44.149%
2026-05-11	42.3300	43.6700	41.1100	42.0000	-4.545%	85	1,843	-50.000%
2026-05-08	42.3800	45.0200	41.9000	44.0000	+2.254%	45	1,846	-52.273%
2026-05-07	43.9500	46.2500	42.7000	43.0300	-0.023%	81	1,842	-51.197%
2026-05-06	36.8800	43.0400	35.4000	43.0400	+16.199%	59	1,855	-51.208%
2026-05-05	35.0000	37.0400	34.9500	37.0400	+7.768%	20	1,858	-43.305%
2026-05-04	30.6900	35.6000	30.6900	34.3700	+16.036%	81	1,857	-38.900%
2026-05-01	26.9500	31.1000	26.9500	29.6200	+18.480%	82	1,802	-29.102%
2026-04-30	24.4000	25.2600	24.4000	25.0000	-2.382%	11	1,802	-16.000%
2026-04-29	26.0000	26.0000	25.5400	25.6100	-5.148%	3	1,794	-18.001%
2026-04-28	25.8000	27.8500	25.8000	27.0000	-9.790%	23	1,794	-22.222%
2026-04-27	28.5000	29.9300	28.4700	29.9300	+0.774%	15	1,785	-29.836%
2026-04-24	32.2100	32.2100	28.4500	29.7000	-2.941%	135	1,785	-29.293%
2026-04-23	33.0000	33.2000	30.6000	30.6000	-16.983%	61	1,676	-31.373%
2026-04-22	36.3000	37.5000	36.3000	36.8600	+5.224%	25	1,644	-43.028%
2026-04-21	35.0000	35.0300	33.5500	35.0300	+13.919%	17	1,652	-40.051%
2026-04-20	30.2200	30.7700	29.5000	30.7500	+5.743%	74	1,652	-31.707%
2026-04-17	32.9800	34.0900	29.0800	29.0800	-7.916%	188	1,668	-27.785%
2026-04-16	30.6000	32.7500	30.0000	31.5800	+10.420%	241	1,666	-33.502%
2026-04-15	27.8800	29.8500	27.0000	28.6000	+13.357%	169	1,538	-26.573%
2026-04-14	26.2500	27.8500	24.7000	25.2300	+16.590%	211	1,454	-16.766%
2026-04-13	16.0000	21.6400	15.8700	21.6400	+42.368%	148	1,389	-2.957%
2026-04-10	14.3200	15.5600	14.1000	15.2000	+5.190%	55	1,384	+38.158%
2026-04-09	15.8000	15.8000	14.4000	14.4500	-13.213%	123	1,391	+45.329%
2026-04-08	19.5000	19.5000	16.6500	16.6500	-0.419%	91	1,409	+26.126%
2026-04-07	16.4000	17.9500	16.0000	16.7200	-4.238%	62	1,395	+25.598%
2026-04-06	17.8000	18.0500	17.3900	17.4600	-1.910%	233	1,367	+20.275%
2026-04-02	17.4000	17.8000	17.4000	17.8000	-2.732%	3	1,336	+17.978%
2026-04-01	18.3000	18.3000	18.0000	18.3000	-0.813%	33	1,336	+14.754%
2026-03-31	16.7000	18.4500	16.7000	18.4500	+17.891%	4	1,360	+13.821%
2026-03-30	16.5300	16.6000	15.6500	15.6500	-5.152%	125	1,360	+34.185%
2026-03-27	18.6100	18.6100	16.0500	16.5000	-4.624%	23	1,339	+27.273%
2026-03-26	18.0000	18.1500	17.3000	17.3000	-4.420%	28	1,339	+21.387%
2026-03-25	18.9500	18.9500	17.9500	18.1000	-2.949%	24	1,343	+16.022%
2026-03-24	19.1000	19.1000	18.5500	18.6500	-10.766%	28	1,354	+12.601%
2026-03-23	21.0000	21.2700	20.0400	20.9000	+7.400%	31	1,352	+0.478%
2026-03-20	19.8600	20.3200	19.4600	19.4600	-12.342%	23	1,352	+7.914%
2026-03-19	20.6000	22.4200	20.6000	22.2000	+4.569%	16	1,359	-5.405%
2026-03-18	21.1000	21.6400	20.4000	21.2300	-1.713%	21	1,368	-1.083%
2026-03-17	22.5900	22.5900	21.1000	21.6000	-2.703%	11	1,376	-2.778%
2026-03-16	22.6200	22.8500	22.0500	22.2000	-2.632%	47	1,375	-5.405%
2026-03-13	24.5000	24.5000	22.1600	22.8000	-5.590%	56	1,398	-7.895%
2026-03-12	27.0000	27.0000	24.1000	24.1500	-2.306%	41	1,410	-13.043%
2026-03-11	29.8800	30.0000	24.7000	24.7200	+14.233%	111	1,398	-15.049%
2026-03-10	22.6500	22.6500	21.4600	21.6400	-4.459%	52	1,423	-2.957%
2026-03-09	21.7500	23.4000	21.3500	22.6500	-7.324%	75	1,432	-7.285%
2026-03-06	23.9000	25.7000	23.5000	24.4400	+5.801%	426	1,406	-14.075%
2026-03-05	24.3000	25.0000	23.1000	23.1000	-0.858%	91	999	-9.091%
2026-03-04	22.6000	23.3000	22.6000	23.3000	+6.783%	134	1,008	-9.871%
2026-03-03	20.8700	22.4500	20.5600	21.8200	+2.682%	38	948	-3.758%
2026-03-02	21.2200	21.2500	21.2200	21.2500	+7.053%	2	922	-1.176%
2026-02-27	19.7100	20.4000	19.7100	19.8500	-9.773%	9	921	+5.793%
2026-02-26	21.8000	22.0000	21.7900	22.0000	+2.326%	33	920	-4.545%
2026-02-25	21.7000	22.7000	21.5000	21.5000	+6.806%	24	947	-2.326%
2026-02-24	19.0500	20.1300	19.0500	20.1300	+7.074%	6	947	+4.322%
2026-02-23	19.8000	19.8000	17.9400	18.8000	-9.091%	119	943	+11.702%
2026-02-20	22.3000	22.9500	20.6800	20.6800	-16.071%	7	869	+1.547%
2026-02-19	24.8500	24.8500	24.6400	24.6400	+0.530%	3	866	-14.773%
2026-02-18	22.5000	24.5100	22.5000	24.5100	+4.744%	16	863	-14.321%
2026-02-17	25.4600	25.4600	23.0500	23.4000	-10.000%	71	850	-10.256%
2026-02-13	25.4800	26.1600	25.4800	26.0000	+5.434%	4	820	-19.231%
2026-02-12	25.0300	25.1500	24.6600	24.6600	-1.753%	13	820	-14.842%
2026-02-11	26.0000	26.5000	23.4000	25.1000	-8.760%	33	817	-16.335%
2026-02-10	26.9900	28.5200	26.9900	27.5100	+8.307%	225	815	-23.664%
2026-02-09	24.5000	26.1500	23.9600	25.4000	+30.256%	44	791	-17.323%
2026-02-06	18.6700	19.5000	18.1500	19.5000	+14.571%	92	775	+7.692%
2026-02-05	19.8100	19.9000	17.0200	17.0200	-18.991%	144	833	+23.384%
2026-02-04	22.5000	22.5000	20.2000	21.0100	-12.092%	74	803	-0.048%
2026-02-03	24.7600	24.7600	23.0000	23.9000	-8.077%	61	790	-12.134%
2026-02-02	28.1900	30.2500	26.0000	26.0000	-5.455%	54	776	-19.231%
2026-01-30	29.0000	29.4000	27.5000	27.5000	-1.610%	16	746	-23.636%
2026-01-29	30.1500	30.4500	27.0000	27.9500	-19.568%	61	740	-24.866%
2026-01-28	33.7500	34.7500	32.6500	34.7500	+7.819%	14	716	-39.568%
2026-01-27	34.0000	34.0000	31.6500	32.2300	-11.529%	13	728	-34.843%
2026-01-26	34.6500	36.4300	34.6500	36.4300	+9.729%	15	720	-42.355%
2026-01-23	30.5500	33.2000	30.5500	33.2000	-4.598%	15	712	-36.747%
2026-01-22	34.5000	34.8000	33.8500	34.8000	+9.779%	6	701	-39.655%
2026-01-21	33.4000	34.2000	31.0000	31.7000	-8.908%	93	698	-33.754%
2026-01-20	37.2500	37.4000	34.8000	34.8000	-14.914%	41	664	-39.655%
2026-01-16	39.1000	41.0000	39.1000	40.9000	+2.250%	41	647	-48.655%
2026-01-15	41.3800	41.3800	40.0000	40.0000	-2.439%	13	647	-47.500%
2026-01-14	44.0000	44.0000	41.0000	41.0000	-10.870%	9	643	-48.780%
2026-01-13	48.2500	48.2500	45.4500	46.0000	-4.465%	6	642	-54.348%
2026-01-12	43.9400	48.1500	43.7900	48.1500	+8.251%	62	640	-56.386%
2026-01-09	39.8300	44.4800	39.8300	44.4800	+17.207%	10	590	-52.788%
2026-01-08	38.9500	38.9500	37.9500	37.9500	-6.412%	39	589	-44.664%
2026-01-07	40.5500	40.5500	40.5500	40.5500	+0.173%	1	613	-48.212%
2026-01-06	40.6500	40.9500	40.4800	40.4800	-5.310%	6	612	-48.123%
2026-01-05	42.8000	43.0000	42.7500	42.7500	+1.064%	6	608	-50.877%
2026-01-02	42.3000	42.3000	42.3000	42.3000	+5.750%	1	608	-50.355%
2025-12-31	42.0000	42.3000	40.0000	40.0000	-7.621%	18	615	-47.500%
2025-12-30	43.3000	43.3000	43.1500	43.3000	+3.341%	4	615	-51.501%
2025-12-29	42.7500	42.7500	41.9000	41.9000	-4.403%	8	614	-49.881%
2025-12-26	43.0000	44.0500	43.0000	43.8300	+0.574%	16	615	-52.088%
2025-12-24	41.8500	43.5800	41.8500	43.5800	+2.061%	88	650	-51.813%
2025-12-23	43.3700	43.3700	40.9600	42.7000	-2.888%	57	650	-50.820%
2025-12-22	42.0000	44.3500	42.0000	43.9700	+4.442%	35	630	-52.240%
2025-12-19	39.7700	42.5900	39.7700	42.1000	+20.908%	99	620	-50.119%
2025-12-18	37.0000	37.0000	34.6500	34.8200	+3.201%	78	578	-39.690%
2025-12-17	36.4700	36.4700	33.5000	33.7400	-14.626%	30	533	-37.759%
2025-12-16	38.4800	39.5200	38.0600	39.5200	+6.667%	8	534	-46.862%
2025-12-15	38.1400	38.5000	36.8200	37.0500	-7.721%	33	529	-43.320%
2025-12-12	42.2000	42.2000	38.3000	40.1500	-9.775%	75	520	-47.696%
2025-12-11	43.9500	45.2100	37.3000	44.5000	-25.448%	192	502	-52.809%
2025-12-10	59.0000	59.6900	57.1700	59.6900	+2.034%	17	499	-64.818%
2025-12-09	58.0000	58.7400	58.0000	58.5000	+1.739%	95	490	-64.103%
2025-12-08	59.8700	59.8700	57.5000	57.5000	+1.770%	10	402	-63.478%
2025-12-05	56.7500	58.0000	54.3900	56.5000	+3.385%	11	394	-62.832%
2025-12-04	51.7700	54.6500	51.7700	54.6500	+11.417%	15	392	-61.574%
2025-12-03	46.9400	49.0500	46.9400	49.0500	+6.215%	2	380	-57.187%
2025-12-02	50.3900	50.7000	46.1800	46.1800	+1.050%	20	379	-54.526%
2025-12-01	44.5000	46.5000	44.5000	45.7000	-1.424%	22	361	-54.048%
2025-11-28	45.5000	47.0000	45.5000	46.3600	-6.532%	25	351	-54.702%
2025-11-26	50.0000	50.6300	48.0000	49.6000	+13.242%	34	330	-57.661%
2025-11-25	42.0000	44.1000	38.1500	43.8000	-3.947%	47	330	-52.055%
2025-11-24	44.5000	46.8800	44.0500	45.6000	+0.729%	43	305	-53.947%
2025-11-21	49.0000	49.0000	44.0000	45.2700	-15.871%	49	295	-53.612%
2025-11-20	62.2500	62.2500	53.8100	53.8100	-14.179%	26	281	-60.974%
2025-11-19	62.0000	63.2500	61.1900	62.7000	+5.378%	40	281	-66.507%
2025-11-18	55.9000	60.0600	55.9000	59.5000	+5.217%	58	263	-64.706%
2025-11-17	58.3000	59.4300	56.5500	56.5500	-6.683%	18	243	-62.865%
2025-11-14	53.5000	61.5800	53.5000	60.6000	+7.257%	28	240	-65.347%
2025-11-13	58.9200	59.8300	55.8000	56.5000	-8.070%	26	228	-62.832%
2025-11-12	65.7100	65.7100	61.4600	61.4600	-8.269%	84	209	-65.831%
2025-11-11	66.8400	68.0000	63.6500	67.0000	-4.450%	17	167	-68.657%
2025-11-10	73.1500	73.1500	70.1200	70.1200	+2.365%	6	160	-70.051%
2025-11-07	67.7200	68.5000	65.7000	68.5000	-3.860%	19	157	-69.343%
2025-11-06	73.0000	74.0000	70.0000	71.2500	-8.360%	29	147	-70.526%
2025-11-05	76.1800	77.7500	75.5100	77.7500	+3.377%	13	131	-72.990%
2025-11-04	77.0900	80.8500	74.8000	75.2100	-8.034%	40	127	-72.078%
2025-11-03	83.0000	84.1000	81.7600	81.7800	-5.413%	10	96	-74.321%
2025-10-31	84.0000	87.5500	84.0000	86.4600	+3.545%	15	96	-75.711%
2025-10-30	90.0000	91.0000	83.0000	83.5000	-12.565%	22	94	-74.850%
2025-10-29	93.4800	95.8000	93.4800	95.5000	-3.633%	16	86	-78.010%
2025-10-28	99.0000	101.4000	99.0000	99.1000	-0.302%	4	79	-78.809%
2025-10-27	100.5500	100.7000	99.2500	99.4000	-2.549%	22	76	-78.873%
2025-10-24	102.5000	103.0000	102.0000	102.0000	+4.294%	6	76	-79.412%
2025-10-23	96.2500	98.1000	95.6500	97.8000	+7.473%	22	79	-78.528%
2025-10-22	95.0900	95.0900	91.0000	91.0000	-4.211%	3	79	-76.923%
2025-10-21	95.9400	98.7000	95.0000	95.0000	-1.595%	9	77	-77.895%
2025-10-20	101.9000	102.0000	95.5300	96.5400	-9.776%	18	71	-78.247%
2025-10-17	107.1000	109.0100	107.0000	107.0000	-17.692%	7	58	-80.374%
2025-10-16	130.0000	130.0000	130.0000	130.0000	+12.710%	2	53	-83.846%
2025-10-15	113.7300	115.3400	113.7300	115.3400	+6.206%	2	52	-81.793%
2025-10-14	113.7000	113.7000	108.6000	108.6000	-9.500%	2	52	-80.663%
2025-10-13	121.0000	121.0000	120.0000	120.0000	+9.940%	2	53	-82.500%
2025-10-10	108.7600	109.1500	108.7600	109.1500	-1.087%	4	53	-80.760%
2025-10-09	102.3000	111.0900	102.3000	110.3500	+8.292%	5	55	-80.970%
2025-10-08	101.3000	101.9000	100.0000	101.9000	+1.849%	3	53	-79.392%
2025-10-07	101.5500	101.5500	90.0000	100.0500	-4.578%	11	52	-79.010%
2025-10-06	104.8500	104.8500	104.8500	104.8500	+4.850%	1	51	-79.971%
2025-10-03	102.7000	103.1000	100.0000	100.0000	-2.344%	5	51	-79.000%
2025-10-02	102.4000	102.4000	102.4000	102.4000	+5.220%	2	50	-79.492%
2025-10-01	94.3200	97.3200	94.3200	97.3200	+3.148%	21	52	-78.422%
2025-09-30	95.6500	95.6500	93.1000	94.3500	-2.802%	5	48	-77.742%
2025-09-29	98.0000	98.0000	96.0000	97.0700	-2.344%	9	44	-78.366%
2025-09-26	101.4000	101.4000	98.6500	99.4000	-5.960%	11	41	-78.873%
2025-09-25	108.8900	108.8900	104.7500	105.7000	-7.935%	19	32	-80.132%
2025-09-24	116.8500	116.8500	114.0000	114.8100	-5.893%	5	24	-81.709%
2025-09-23	122.0000	122.0000	122.0000	122.0000	-8.271%	1	23	-82.787%
2025-09-22	130.5000	133.0000	130.5000	133.0000	+19.820%	6	23	-84.211%
2025-09-19	108.7500	111.0000	108.7500	111.0000	+2.069%	7	23	-81.081%
2025-09-18	105.3500	108.7500	105.3500	108.7500	+0.314%	3	22	-80.690%
2025-09-17	109.3500	109.4000	107.1500	108.4100	-11.117%	21	21	-80.629%
2025-09-16	118.0000	121.9700	118.0000	121.9700	0.000%	3	3	-82.783%