Dark

ORCL20280121C270
ORCL Jan 21 2028 270.00 Call (ORCL280121C00270000)
option OPRA

EOD

Jul 1, 2026

19.10-5.679%(-1.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	20.0700	20.0700	19.1000	19.1000	-5.679%	3	377	0.000%
2026-06-29	20.4200	20.4200	20.0000	20.2500	-2.504%	12	375	-5.679%
2026-06-26	20.7700	20.7700	20.7700	20.7700	-8.824%	1	373	-8.040%
2026-06-24	24.3200	24.3200	22.7800	22.7800	-18.234%	4	374	-16.155%
2026-06-23	29.3100	29.3100	26.1500	27.8600	-9.398%	3	372	-31.443%
2026-06-22	29.9500	30.7500	29.9500	30.7500	-13.986%	3	374	-37.886%
2026-06-18	35.7500	35.7500	35.7500	35.7500	+3.294%	1	374	-46.573%
2026-06-17	34.6100	34.6100	34.6100	34.6100	-7.977%	1	374	-44.814%
2026-06-16	38.3000	38.3600	37.6100	37.6100	-5.574%	22	374	-49.216%
2026-06-15	39.5500	39.8300	39.5000	39.8300	+16.633%	45	319	-52.046%
2026-06-12	34.1000	34.1500	34.1000	34.1500	-3.749%	45	319	-44.070%
2026-06-11	32.2000	35.7300	31.8000	35.4800	-24.926%	23	319	-46.167%
2026-06-10	47.7000	47.7000	47.2600	47.2600	-5.669%	2	331	-59.585%
2026-06-09	50.1000	50.1000	50.1000	50.1000	-3.746%	1	330	-61.876%
2026-06-08	51.8500	52.0500	51.7800	52.0500	+1.760%	3	331	-63.305%
2026-06-05	58.1800	58.1800	51.1500	51.1500	-16.572%	9	331	-62.659%
2026-06-04	59.8300	62.2500	59.8300	61.3100	-2.186%	3	334	-68.847%
2026-06-03	62.8000	63.8500	62.1700	62.6800	-14.477%	20	334	-69.528%
2026-06-02	75.4000	75.4000	69.5100	73.2900	-4.171%	23	346	-73.939%
2026-06-01	63.8600	77.1400	62.8100	76.4800	+30.290%	40	358	-75.026%
2026-05-29	52.1400	58.7000	50.5900	58.7000	+33.409%	55	359	-67.462%
2026-05-28	38.0000	44.0000	38.0000	44.0000	+26.038%	4	352	-56.591%
2026-05-27	35.5400	35.5400	34.8500	34.9100	-5.136%	16	353	-45.288%
2026-05-26	36.8000	36.8000	36.8000	36.8000	-2.902%	1	347	-48.098%
2026-05-22	36.4000	37.9000	36.4000	37.9000	+20.470%	2	347	-49.604%
2026-05-19	30.9000	31.4600	30.9000	31.4600	-7.823%	301	348	-39.288%
2026-05-18	34.1300	34.1300	34.1300	34.1300	-10.349%	1	556	-44.038%
2026-05-15	36.3000	38.0700	36.3000	38.0700	-6.691%	4	556	-49.829%
2026-05-14	38.0000	40.8000	38.0000	40.8000	+14.930%	9	559	-53.186%
2026-05-13	35.5000	35.5000	35.5000	35.5000	+11.811%	1	556	-46.197%
2026-05-12	33.4000	33.4000	31.7500	31.7500	-13.605%	37	556	-39.843%
2026-05-11	36.7000	36.7500	36.7000	36.7500	-5.769%	2	556	-48.027%
2026-05-08	37.5000	39.0000	37.5000	39.0000	+2.767%	101	591	-51.026%
2026-05-07	40.0000	40.9500	37.9000	37.9500	+1.907%	44	490	-49.671%
2026-05-06	33.0000	37.2400	33.0000	37.2400	+19.359%	16	454	-48.711%
2026-05-05	32.0000	32.0000	31.2000	31.2000	+1.397%	4	462	-38.782%
2026-05-04	28.8600	30.7700	28.8600	30.7700	+20.242%	13	459	-37.927%
2026-05-01	24.3000	25.5900	24.3000	25.5900	+9.033%	15	464	-25.361%
2026-04-28	22.2000	23.4700	22.2000	23.4700	-9.731%	8	464	-18.620%
2026-04-24	26.0000	26.0000	25.4000	26.0000	-2.985%	4	458	-26.538%
2026-04-23	27.0000	27.0000	26.7500	26.8000	-15.961%	4	455	-28.731%
2026-04-22	31.7000	31.8900	31.7000	31.8900	+5.040%	2	454	-40.107%
2026-04-21	28.0000	30.3600	28.0000	30.3600	+12.444%	43	455	-37.088%
2026-04-20	26.7000	27.0000	26.7000	27.0000	+5.428%	37	457	-29.259%
2026-04-17	25.6100	25.6100	25.6100	25.6100	-4.937%	1	448	-25.420%
2026-04-16	28.3300	28.3500	26.7800	26.9400	+10.049%	144	447	-29.102%
2026-04-15	24.5000	24.7500	24.2700	24.4800	+9.530%	99	308	-21.977%
2026-04-14	22.0000	22.7500	21.0000	22.3500	+25.351%	135	344	-14.541%
2026-04-13	14.0000	17.8300	14.0000	17.8300	+37.471%	4	295	+7.123%
2026-04-10	11.3500	12.9700	11.3500	12.9700	-9.046%	7	294	+47.263%
2026-04-08	14.3500	14.3500	14.2600	14.2600	-4.933%	57	295	+33.941%
2026-04-06	15.3000	15.3000	14.9500	15.0000	-2.407%	22	257	+27.333%
2026-04-01	15.3700	15.3700	15.3700	15.3700	+7.860%	1	266	+24.268%
2026-03-31	14.2500	14.2500	14.2500	14.2500	+5.556%	2	267	+34.035%
2026-03-30	13.7700	13.8800	13.4500	13.5000	-3.709%	13	267	+41.481%
2026-03-27	14.1900	14.1900	13.5300	14.0200	-8.961%	15	265	+36.234%
2026-03-26	14.9300	15.4000	14.7000	15.4000	-4.169%	11	268	+24.026%
2026-03-25	16.0700	16.0700	16.0700	16.0700	+3.211%	2	269	+18.855%
2026-03-24	15.7500	15.7500	15.5700	15.5700	-12.577%	3	271	+22.672%
2026-03-23	17.5600	17.8500	17.5600	17.8100	+4.642%	6	272	+7.243%
2026-03-20	17.3300	17.5000	17.0200	17.0200	-7.248%	15	270	+12.221%
2026-03-19	18.0000	19.1000	18.0000	18.3500	+3.672%	53	271	+4.087%
2026-03-18	17.7000	17.9500	17.7000	17.7000	-5.600%	41	268	+7.910%
2026-03-16	19.3700	19.3700	18.7500	18.7500	-13.991%	22	287	+1.867%
2026-03-11	24.8500	25.8900	21.7500	21.8000	+10.660%	68	266	-12.385%
2026-03-09	19.5500	19.7000	19.5000	19.7000	-11.061%	53	287	-3.046%
2026-03-06	22.1500	22.1500	22.1500	22.1500	+5.981%	2	316	-13.770%
2026-03-05	20.9000	20.9000	20.9000	20.9000	+4.343%	1	316	-8.612%
2026-03-04	19.8500	20.0300	19.8500	20.0300	+13.807%	3	317	-4.643%
2026-03-03	17.4000	18.0000	17.4000	17.6000	-5.630%	6	317	+8.523%
2026-03-02	17.9500	18.6500	17.9500	18.6500	+9.770%	5	321	+2.413%
2026-02-27	18.0000	18.0000	16.8000	16.9900	-11.047%	5	316	+12.419%
2026-02-26	18.0500	19.1000	18.0500	19.1000	+0.262%	4	317	0.000%
2026-02-25	18.9500	19.0500	18.9500	19.0500	+11.730%	3	315	+0.262%
2026-02-24	17.0500	17.0500	17.0500	17.0500	+5.901%	1	315	+12.023%
2026-02-23	16.6500	17.7000	15.9000	16.1000	-13.673%	12	315	+18.634%
2026-02-20	19.0700	19.0700	18.6500	18.6500	-12.810%	5	321	+2.413%
2026-02-19	21.3900	21.3900	21.3900	21.3900	+1.422%	1	322	-10.706%
2026-02-18	20.5000	21.0900	19.6500	21.0900	+5.450%	6	323	-9.436%
2026-02-17	20.5000	20.5000	20.0000	20.0000	-12.088%	3	325	-4.500%
2026-02-13	22.5000	22.7500	22.5000	22.7500	+2.941%	3	323	-16.044%
2026-02-12	22.1000	22.1000	22.1000	22.1000	-3.493%	1	323	-13.575%
2026-02-10	23.5100	23.5100	22.9000	22.9000	+2.461%	4	323	-16.594%
2026-02-09	19.0500	23.5000	19.0500	22.3500	+35.455%	10	320	-14.541%
2026-02-06	15.4000	16.5000	15.4000	16.5000	+11.637%	3	320	+15.758%
2026-02-05	17.4200	17.4200	14.5600	14.7800	-19.235%	49	318	+29.229%
2026-02-04	18.9500	19.4000	17.6300	18.3000	-8.774%	15	326	+4.372%
2026-02-03	21.2500	21.2500	19.6000	20.0600	-18.122%	15	329	-4.786%
2026-01-30	24.9000	24.9000	24.5000	24.5000	-5.442%	2	327	-22.041%
2026-01-29	26.8000	26.8000	23.4500	25.9100	-7.299%	21	327	-26.283%
2026-01-28	29.1000	29.1000	27.6000	27.9500	+0.903%	10	332	-31.664%
2026-01-27	29.7500	29.9000	27.7000	27.7000	-13.302%	11	328	-31.047%
2026-01-26	30.1500	32.0500	30.1500	31.9500	+9.983%	5	333	-40.219%
2026-01-23	29.1000	29.1000	29.0500	29.0500	-1.090%	2	328	-34.251%
2026-01-22	30.0100	30.0100	29.3700	29.3700	+2.406%	4	327	-34.968%
2026-01-21	28.5000	28.6800	27.4000	28.6800	-7.484%	26	323	-33.403%
2026-01-20	31.3000	31.6400	30.6000	31.0000	-15.138%	14	321	-38.387%
2026-01-16	34.3000	36.5300	34.3000	36.5300	-0.191%	2	310	-47.714%
2026-01-15	37.4500	37.4500	36.6000	36.6000	+0.494%	9	310	-47.814%
2026-01-14	37.1000	37.1000	36.4200	36.4200	-10.185%	30	301	-47.556%
2026-01-13	41.8000	41.8000	40.5500	40.5500	+3.444%	6	282	-52.898%
2026-01-09	37.7000	39.2000	37.7000	39.2000	+15.294%	2	285	-51.276%
2026-01-08	34.0000	34.0000	34.0000	34.0000	-6.977%	1	287	-43.824%
2026-01-06	35.9200	36.5500	35.9200	36.5500	+1.528%	3	286	-47.743%
2026-01-05	37.1000	37.1000	36.0000	36.0000	-4.888%	3	285	-46.944%
2026-01-02	37.8500	37.8500	37.8500	37.8500	+1.747%	1	285	-49.538%
2025-12-31	37.0000	37.5500	37.0000	37.2000	-2.490%	19	283	-48.656%
2025-12-30	38.1500	38.1500	38.1500	38.1500	-0.261%	1	283	-49.934%
2025-12-29	38.2500	38.2500	38.2500	38.2500	-2.548%	1	283	-50.065%
2025-12-26	39.0000	39.2500	39.0000	39.2500	+1.474%	3	283	-51.338%
2025-12-24	38.6800	38.6800	38.6800	38.6800	+3.009%	1	284	-50.620%
2025-12-23	38.0000	38.1500	37.5500	37.5500	-4.695%	4	284	-49.134%
2025-12-22	39.2000	39.4000	39.2000	39.4000	+3.630%	4	282	-51.523%
2025-12-19	35.6000	38.0200	35.6000	38.0200	+24.656%	16	283	-49.763%
2025-12-18	31.8700	31.8700	30.5000	30.5000	-1.326%	13	279	-37.377%
2025-12-17	31.2000	31.2000	30.0000	30.9100	-9.008%	5	279	-38.208%
2025-12-16	34.2200	34.3300	33.9700	33.9700	+3.127%	5	280	-43.774%
2025-12-15	34.3000	34.4500	32.6000	32.9400	-14.442%	19	282	-42.016%
2025-12-12	38.1500	38.5000	34.0000	38.5000	-2.334%	52	275	-50.390%
2025-12-11	34.0000	39.4200	34.0000	39.4200	-26.027%	40	315	-51.547%
2025-12-10	53.1900	53.2900	51.3500	53.2900	+1.370%	10	334	-64.158%
2025-12-09	52.5900	52.7400	52.5400	52.5700	+1.271%	29	328	-63.667%
2025-12-08	53.5500	53.5500	51.9100	51.9100	+4.405%	4	312	-63.206%
2025-12-05	49.9400	49.9400	49.5000	49.7200	+8.606%	3	309	-61.585%
2025-12-04	45.4000	45.7800	45.4000	45.7800	+10.580%	2	307	-58.279%
2025-12-02	41.4000	41.4000	41.4000	41.4000	+0.485%	2	307	-53.865%
2025-12-01	41.3100	41.3100	41.2000	41.2000	-1.553%	3	305	-53.641%
2025-11-28	40.2500	42.0000	40.2500	41.8500	-3.948%	13	304	-54.361%
2025-11-26	44.2900	44.2900	42.9300	43.5700	+12.439%	16	306	-56.162%
2025-11-25	37.3000	38.9200	34.8100	38.7500	-4.557%	59	306	-50.710%
2025-11-24	42.0000	42.0500	40.6000	40.6000	-2.754%	28	288	-52.956%
2025-11-21	42.0100	43.3300	40.0000	41.7500	-13.988%	35	290	-54.251%
2025-11-20	51.8700	51.8700	48.5400	48.5400	-13.476%	4	284	-60.651%
2025-11-19	57.1000	57.1000	55.9000	56.1000	+5.451%	4	282	-65.954%
2025-11-18	51.0000	53.2000	51.0000	53.2000	+4.869%	5	281	-64.098%
2025-11-17	52.0000	52.0000	50.7300	50.7300	-8.644%	4	280	-62.350%
2025-11-14	56.5000	56.5000	55.5300	55.5300	+10.069%	67	279	-65.604%
2025-11-13	52.9200	52.9200	50.4500	50.4500	-9.165%	109	345	-62.141%
2025-11-12	57.0500	57.2000	55.5400	55.5400	-8.410%	4	248	-65.610%
2025-11-11	60.8000	60.8000	60.2500	60.6400	-4.654%	4	247	-68.503%
2025-11-10	65.9500	66.8800	63.0000	63.6000	+0.157%	7	247	-69.969%
2025-11-07	62.7500	63.5000	59.8000	63.5000	-4.798%	21	241	-69.921%
2025-11-06	65.3500	66.8000	64.9500	66.7000	-6.056%	16	237	-71.364%
2025-11-05	68.4700	71.0000	68.4700	71.0000	+3.318%	13	234	-73.099%
2025-11-04	69.5300	70.7000	68.7200	68.7200	-10.229%	45	222	-72.206%
2025-11-03	79.3600	79.3600	75.4000	76.5500	-3.650%	16	212	-75.049%
2025-10-31	75.6100	80.0000	75.6100	79.4500	+2.476%	67	212	-75.960%
2025-10-30	81.7000	81.7000	76.3000	77.5300	-11.069%	37	190	-75.364%
2025-10-29	87.0000	88.0100	85.9000	87.1800	-6.187%	58	167	-78.091%
2025-10-28	92.9300	92.9300	92.9300	92.9300	+2.628%	1	116	-79.447%
2025-10-27	95.7500	95.7500	89.9000	90.5500	-3.279%	23	94	-78.907%
2025-10-24	94.0000	94.0000	93.6200	93.6200	+5.108%	2	94	-79.598%
2025-10-23	86.0000	89.0700	86.0000	89.0700	+4.359%	10	94	-78.556%
2025-10-22	86.1700	86.1700	83.4700	85.3500	-3.231%	6	86	-77.622%
2025-10-21	86.0000	90.0000	86.0000	88.2000	-1.176%	14	81	-78.345%
2025-10-20	93.0000	93.0000	88.9000	89.2500	-8.273%	5	67	-78.599%
2025-10-17	104.4000	104.4000	97.3000	97.3000	-16.171%	14	63	-80.370%
2025-10-16	109.4000	117.0000	109.4000	116.0700	+8.639%	6	62	-83.544%
2025-10-15	106.8400	106.8400	106.8400	106.8400	+2.830%	7	64	-82.123%
2025-10-14	103.5000	103.9000	103.5000	103.9000	-6.337%	35	68	-81.617%
2025-10-13	104.5200	111.0000	104.5200	110.9300	+8.542%	4	45	-82.782%
2025-10-09	93.0000	102.2000	93.0000	102.2000	+9.892%	2	47	-81.311%
2025-10-08	90.0000	93.0000	90.0000	93.0000	+2.990%	5	49	-79.462%
2025-10-07	82.0000	90.3000	82.0000	90.3000	-1.613%	24	46	-78.848%
2025-10-03	91.7800	91.7800	91.7800	91.7800	-2.154%	1	32	-79.189%
2025-10-01	93.8000	93.8000	93.8000	93.8000	+9.836%	1	31	-79.638%
2025-09-30	86.5300	86.5300	84.5400	85.4000	-4.045%	12	31	-77.635%
2025-09-29	90.6000	90.7100	89.0000	89.0000	-3.219%	3	23	-78.539%
2025-09-26	96.5000	96.5000	90.5000	91.9600	-5.779%	8	21	-79.230%
2025-09-25	99.0000	99.0000	95.0400	97.6000	-13.167%	9	15	-80.430%
2025-09-23	112.0000	112.6500	112.0000	112.4000	+8.181%	6	8	-83.007%
2025-09-19	103.9000	103.9000	103.9000	103.9000	+4.108%	1	4	-81.617%
2025-09-18	99.8000	99.8000	99.8000	99.8000	+0.605%	1	3	-80.862%
2025-09-17	100.0000	100.0000	99.2000	99.2000	0.000%	3	2	-80.746%