Dark

ORCL20280121C280
ORCL Jan 21 2028 280.00 Call (ORCL280121C00280000)
option OPRA

EOD

Jul 1, 2026

17.45-9.772%(-1.89)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	18.2000	18.4500	17.4500	17.4500	-9.772%	19	14,115	0.000%
2026-06-30	19.2500	20.0000	18.4500	19.3400	+5.109%	21	14,110	-9.772%
2026-06-29	19.0500	19.1000	18.4000	18.4000	-2.023%	4	14,096	-5.163%
2026-06-26	20.0000	20.0000	18.7800	18.7800	-5.865%	12	14,098	-7.082%
2026-06-25	20.0000	20.0000	19.9500	19.9500	-6.645%	17	14,088	-12.531%
2026-06-24	23.8500	24.5000	20.4000	21.3700	-13.271%	15	14,084	-18.343%
2026-06-23	27.0000	28.2000	24.6400	24.6400	-13.422%	96	14,078	-29.180%
2026-06-22	30.9000	30.9000	28.1500	28.4600	-6.535%	138	14,081	-38.686%
2026-06-18	30.0000	30.4500	30.0000	30.4500	-11.994%	2	14,061	-42.693%
2026-06-17	34.6000	34.6000	34.6000	34.6000	-2.398%	2	14,061	-49.566%
2026-06-16	36.3000	36.3000	35.4500	35.4500	-5.542%	59	14,061	-50.776%
2026-06-15	35.6000	38.0000	35.3000	37.5300	+18.391%	67	13,997	-53.504%
2026-06-12	32.5200	32.5200	31.7000	31.7000	-5.542%	9	13,997	-44.953%
2026-06-11	31.4500	33.5600	29.9500	33.5600	-24.821%	15	13,997	-48.004%
2026-06-10	47.5000	49.0000	44.6400	44.6400	-1.782%	48	13,989	-60.909%
2026-06-09	49.5700	49.5700	42.7600	45.4500	-8.918%	7	13,983	-61.606%
2026-06-08	51.3900	51.3900	48.0000	49.9000	-1.188%	13	13,983	-65.030%
2026-06-05	55.4000	55.4000	50.5000	50.5000	-21.155%	6	13,979	-65.446%
2026-06-04	58.0000	64.0500	58.0000	64.0500	+4.794%	13	13,984	-72.756%
2026-06-03	65.1300	65.1300	58.1000	61.1200	-12.872%	13	13,987	-71.450%
2026-06-02	68.2500	70.1500	66.5100	70.1500	-3.508%	68	13,982	-75.125%
2026-06-01	57.1200	74.3200	57.1200	72.7000	+34.630%	258	14,040	-75.997%
2026-05-29	43.6000	54.8000	43.6000	54.0000	+27.660%	22	14,029	-67.685%
2026-05-28	37.6000	42.3000	37.5000	42.3000	+28.182%	22	14,029	-58.747%
2026-05-27	32.7000	34.2200	32.6500	33.0000	-4.237%	13	14,026	-47.121%
2026-05-26	34.5500	35.3800	33.8000	34.4600	-1.823%	49	14,034	-49.362%
2026-05-22	36.5000	36.5000	34.9900	35.1000	+7.339%	7	14,026	-50.285%
2026-05-21	32.7000	32.7000	32.7000	32.7000	+0.092%	1	14,028	-46.636%
2026-05-20	28.8300	32.8500	28.8300	32.6700	+7.115%	20	14,028	-46.587%
2026-05-19	31.5500	31.6000	30.0600	30.5000	-2.024%	38	14,017	-42.787%
2026-05-18	31.6300	33.1500	31.0500	31.1300	-13.767%	40	14,017	-43.945%
2026-05-15	34.2500	36.1000	34.2500	36.1000	-1.501%	17	14,017	-51.662%
2026-05-14	34.0000	38.6000	34.0000	36.6500	+11.738%	35	14,005	-52.387%
2026-05-13	32.0000	33.7500	32.0000	32.8000	+11.907%	10	13,997	-46.799%
2026-05-12	34.0000	34.0000	29.3100	29.3100	-15.289%	23	13,997	-40.464%
2026-05-11	35.8500	36.1300	34.5000	34.6000	-5.205%	27	13,997	-49.566%
2026-05-08	35.5300	37.5600	34.2000	36.5000	+1.164%	28	13,983	-52.192%
2026-05-07	38.5000	38.5000	35.0000	36.0800	+1.064%	28	13,972	-51.635%
2026-05-06	31.3500	35.7000	30.4500	35.7000	+15.721%	84	13,957	-51.120%
2026-05-05	29.4000	30.8500	28.0900	30.8500	+10.297%	23	13,968	-43.436%
2026-05-04	27.3900	30.0000	27.3900	27.9700	+15.293%	39	13,964	-37.612%
2026-05-01	22.2500	25.0500	22.2500	24.2600	+21.300%	28	13,950	-28.071%
2026-04-30	21.0000	21.0000	20.0000	20.0000	-4.398%	4	13,950	-12.750%
2026-04-29	20.1000	21.3200	19.8000	20.9200	-2.923%	106	13,946	-16.587%
2026-04-28	20.0000	22.0000	20.0000	21.5500	-11.171%	65	13,845	-19.026%
2026-04-27	24.1000	24.2600	24.1000	24.2600	-0.980%	21	13,835	-28.071%
2026-04-24	25.0000	25.0000	22.0000	24.5000	-1.804%	14	13,814	-28.776%
2026-04-23	27.4000	27.4000	23.5500	24.9500	-17.247%	53	13,810	-30.060%
2026-04-22	30.5000	30.5000	29.0000	30.1500	+7.295%	81	13,810	-42.123%
2026-04-21	27.9000	28.9500	27.9000	28.1000	+16.116%	15	13,769	-37.900%
2026-04-20	24.4000	24.4000	24.2000	24.2000	+4.989%	2	13,769	-27.893%
2026-04-17	26.9000	27.0000	23.0500	23.0500	-10.066%	49	13,767	-24.295%
2026-04-16	26.0000	26.0000	24.7500	25.6300	+14.676%	7	13,753	-31.916%
2026-04-15	22.0000	23.7000	21.9000	22.3500	+11.750%	19	13,757	-21.924%
2026-04-14	18.8000	22.0000	18.8000	20.0000	+18.694%	111	13,753	-12.750%
2026-04-13	12.8000	16.8500	12.8000	16.8500	+44.017%	100	13,698	+3.561%
2026-04-10	10.8500	12.3500	10.8500	11.7000	+4.464%	15	13,731	+49.145%
2026-04-09	11.6500	11.8400	10.8000	11.2000	-13.447%	68	13,731	+55.804%
2026-04-08	15.3000	15.3000	12.8000	12.9400	+1.490%	9	13,732	+34.853%
2026-04-07	13.0500	13.3000	12.7500	12.7500	-6.934%	145	13,732	+36.863%
2026-04-06	14.5300	14.5300	13.5000	13.7000	-1.862%	157	13,691	+27.372%
2026-04-02	12.6400	13.9600	12.6400	13.9600	-0.993%	12	13,675	+25.000%
2026-04-01	15.1500	15.1500	14.1000	14.1000	+4.444%	21	13,675	+23.759%
2026-03-31	13.5000	13.5000	13.5000	13.5000	+10.656%	3	13,689	+29.259%
2026-03-30	13.0500	13.0500	12.2000	12.2000	-4.314%	88	13,692	+43.033%
2026-03-27	12.9000	12.9000	12.4000	12.7500	-5.556%	236	13,695	+36.863%
2026-03-26	14.2000	14.2000	13.4200	13.5000	-3.571%	5,739	13,671	+29.259%
2026-03-25	14.8000	14.9800	13.7000	14.0000	-4.110%	6,330	7,967	+24.643%
2026-03-24	14.6000	14.6000	14.6000	14.6000	-11.622%	2	1,702	+19.521%
2026-03-23	16.2800	16.5200	16.2800	16.5200	+7.974%	5	1,701	+5.630%
2026-03-20	17.5000	17.5000	15.2500	15.3000	-10.787%	33	1,706	+14.052%
2026-03-19	16.2000	17.1500	16.2000	17.1500	+1.720%	5	1,705	+1.749%
2026-03-18	16.0200	16.8800	16.0200	16.8600	-3.159%	25	1,705	+3.499%
2026-03-16	18.3000	18.3000	17.2700	17.4100	-2.191%	8	1,702	+0.230%
2026-03-13	18.1300	18.5000	17.8000	17.8000	-8.718%	12	1,700	-1.966%
2026-03-12	20.2300	20.2300	19.5000	19.5000	-3.799%	2	1,696	-10.513%
2026-03-11	23.0000	24.0000	19.9700	20.2700	+16.561%	176	1,695	-13.912%
2026-03-10	17.6000	17.6000	17.3600	17.3900	+0.346%	54	1,634	+0.345%
2026-03-09	17.9000	17.9000	17.2500	17.3300	-12.695%	139	1,583	+0.692%
2026-03-06	19.7900	20.7000	19.7900	19.8500	+2.584%	54	1,500	-12.091%
2026-03-05	19.2000	19.3500	18.9000	19.3500	+4.032%	4	1,450	-9.819%
2026-03-04	18.2400	18.6500	18.0800	18.6000	+4.494%	10	1,449	-6.183%
2026-03-03	17.8000	17.8000	17.8000	17.8000	+4.033%	1	1,449	-1.966%
2026-03-02	16.2500	17.1100	16.2500	17.1100	+10.032%	4	1,449	+1.987%
2026-02-27	16.0000	16.0000	15.3000	15.5500	-12.147%	5	1,446	+12.219%
2026-02-25	17.7000	17.7000	17.7000	17.7000	+10.280%	1	1,441	-1.412%
2026-02-24	16.0500	16.0500	16.0500	16.0500	+10.309%	1	1,441	+8.723%
2026-02-23	14.6000	15.1700	14.3500	14.5500	-13.905%	95	1,441	+19.931%
2026-02-20	17.7700	17.7700	16.7600	16.9000	-14.213%	8	1,440	+3.254%
2026-02-19	19.7000	19.7000	19.7000	19.7000	+2.604%	1	1,435	-11.421%
2026-02-18	18.3500	19.2000	18.3500	19.2000	+2.784%	3	1,435	-9.115%
2026-02-17	19.3000	19.3000	18.6800	18.6800	-6.225%	10	1,436	-6.585%
2026-02-12	19.9200	19.9200	19.9200	19.9200	+0.606%	5	1,435	-12.400%
2026-02-11	19.8000	19.8000	19.8000	19.8000	-12.195%	1	1,435	-11.869%
2026-02-10	22.7200	22.7200	22.5500	22.5500	+6.368%	4	1,435	-22.616%
2026-02-09	19.9000	21.2000	19.4800	21.2000	+41.333%	6	1,433	-17.689%
2026-02-06	15.0000	15.1000	14.6300	15.0000	+6.610%	9	1,432	+16.333%
2026-02-05	16.0100	16.0100	14.0700	14.0700	-14.207%	59	1,430	+24.023%
2026-02-04	17.7000	17.9000	16.4000	16.4000	-17.380%	14	1,470	+6.402%
2026-02-03	20.0700	20.0700	19.3500	19.8500	-8.441%	42	1,463	-12.091%
2026-02-02	23.7000	24.2300	21.6800	21.6800	-4.451%	50	1,462	-19.511%
2026-01-30	23.6100	23.6100	22.5100	22.6900	-5.458%	10	1,455	-23.094%
2026-01-29	24.1000	24.1000	22.9000	24.0000	-15.104%	100	1,455	-27.292%
2026-01-28	28.2700	28.2700	28.2700	28.2700	+8.190%	2	1,440	-38.274%
2026-01-27	27.2000	27.2000	26.0000	26.1300	-14.187%	87	1,438	-33.219%
2026-01-26	29.8000	30.4500	29.1000	30.4500	+11.538%	6	1,356	-42.693%
2026-01-23	26.3500	27.4600	26.3500	27.3000	-3.704%	16	1,356	-36.081%
2026-01-22	28.3500	28.3500	28.3500	28.3500	+5.587%	10	1,346	-38.448%
2026-01-21	27.5500	27.8300	25.7800	26.8500	-7.732%	66	1,356	-35.009%
2026-01-20	30.7800	30.7800	29.1000	29.1000	-14.412%	8	1,344	-40.034%
2026-01-16	32.5500	34.3500	32.5500	34.0000	+1.644%	12	1,329	-48.676%
2026-01-15	34.5000	34.5000	33.4500	33.4500	-2.903%	4	1,329	-47.833%
2026-01-14	34.5000	34.5000	34.4500	34.4500	-11.211%	2	1,328	-49.347%
2026-01-13	39.1500	39.1500	38.8000	38.8000	+14.118%	2	1,327	-55.026%
2026-01-09	33.1000	34.0000	33.1000	34.0000	-0.439%	2	1,326	-48.676%
2026-01-07	34.1500	34.1500	34.1500	34.1500	-6.948%	10	1,326	-48.902%
2026-01-05	36.6500	36.7000	36.6500	36.7000	+4.887%	4	1,329	-52.452%
2026-01-02	35.4900	35.4900	34.9900	34.9900	-0.681%	2	1,329	-50.129%
2025-12-31	35.0900	35.4500	35.0900	35.2300	-3.294%	10	1,328	-50.468%
2025-12-30	36.0000	36.4300	36.0000	36.4300	-1.005%	8	1,328	-52.100%
2025-12-26	36.8000	36.8000	36.8000	36.8000	+0.960%	1	1,329	-52.582%
2025-12-24	36.5000	36.5000	36.3000	36.4500	+1.674%	9	1,329	-52.126%
2025-12-23	34.6500	35.8500	34.6500	35.8500	-3.369%	3	1,329	-51.325%
2025-12-22	35.5000	37.2000	35.5000	37.1000	+5.338%	8	1,327	-52.965%
2025-12-19	33.8100	35.3000	33.5000	35.2200	+23.018%	6	1,325	-50.454%
2025-12-18	29.7400	30.1200	28.6300	28.6300	-0.900%	7	1,327	-39.050%
2025-12-17	30.0000	30.0600	28.5000	28.8900	-10.696%	15	1,329	-39.598%
2025-12-16	32.1700	32.4700	31.5000	32.3500	+5.615%	27	1,329	-46.059%
2025-12-15	32.2000	32.2000	30.6300	30.6300	-7.824%	22	1,331	-43.030%
2025-12-12	35.1000	35.1100	32.0800	33.2300	-10.600%	107	1,332	-47.487%
2025-12-11	29.2300	37.1700	29.2300	37.1700	-25.660%	49	1,299	-53.054%
2025-12-09	49.8900	50.0000	49.6000	50.0000	-0.379%	31	1,291	-65.100%
2025-12-08	51.1500	51.1500	49.6000	50.1900	+6.924%	10	1,304	-65.232%
2025-12-05	46.9400	46.9400	46.9400	46.9400	+12.243%	1	1,302	-62.825%
2025-12-03	41.3000	41.9500	41.3000	41.8200	+7.784%	4	1,301	-58.274%
2025-12-02	42.0000	42.0000	38.8000	38.8000	+0.649%	13	1,299	-55.026%
2025-12-01	37.4800	39.9500	37.4800	38.5500	-1.733%	4	1,301	-54.734%
2025-11-28	39.2300	39.2300	39.2300	39.2300	-4.666%	1	1,301	-55.519%
2025-11-26	42.0000	42.0500	41.1500	41.1500	+14.210%	6	1,299	-57.594%
2025-11-25	35.1000	37.7800	32.7000	36.0300	-2.225%	48	1,299	-51.568%
2025-11-24	36.8500	36.8500	36.8500	36.8500	-2.924%	1	1,277	-52.646%
2025-11-21	40.8900	41.3200	37.9400	37.9600	-17.352%	18	1,276	-54.031%
2025-11-20	55.2000	55.2000	45.9300	45.9300	-14.021%	14	1,276	-62.007%
2025-11-19	52.6100	53.4200	52.6100	53.4200	+8.094%	3	1,278	-67.334%
2025-11-18	49.4200	49.4200	49.4200	49.4200	-0.962%	1	1,277	-64.690%
2025-11-17	51.6700	51.6700	49.0000	49.9000	-2.994%	8	1,276	-65.030%
2025-11-14	46.6900	53.9500	46.6900	51.4400	+7.167%	32	1,277	-66.077%
2025-11-13	50.6500	51.1500	47.2500	48.0000	-9.553%	24	1,267	-63.646%
2025-11-12	54.2500	54.2500	52.6000	53.0700	-7.544%	48	1,273	-67.119%
2025-11-11	55.0200	57.4000	55.0200	57.4000	-5.902%	10	1,246	-69.599%
2025-11-10	62.6600	63.0400	59.7500	61.0000	+2.780%	7	1,239	-71.393%
2025-11-07	58.5300	59.3500	57.2500	59.3500	-7.756%	7	1,235	-70.598%
2025-11-06	64.6000	64.6000	60.3500	64.3400	-4.341%	20	1,233	-72.878%
2025-11-05	65.2200	68.0600	65.2200	67.2600	+3.477%	13	1,231	-74.056%
2025-11-04	69.9500	69.9500	65.0000	65.0000	-8.938%	14	1,229	-73.154%
2025-11-03	73.7000	73.7000	71.3800	71.3800	-5.992%	25	1,225	-75.553%
2025-10-31	74.1600	77.3000	72.9000	75.9300	+6.196%	53	1,225	-77.018%
2025-10-30	80.0000	80.0000	71.5000	71.5000	-14.299%	168	1,220	-75.594%
2025-10-29	87.3500	87.3500	81.0000	83.4300	-5.301%	57	1,188	-79.084%
2025-10-28	88.3100	89.6300	87.8500	88.1000	+1.264%	8	1,167	-80.193%
2025-10-27	86.8000	87.5700	86.7500	87.0000	-1.695%	9	1,156	-79.943%
2025-10-24	88.1000	90.0000	87.0500	88.5000	+2.312%	119	1,156	-80.282%
2025-10-23	85.0000	87.1000	84.0000	86.5000	+6.790%	24	1,244	-79.827%
2025-10-22	82.1500	84.2100	79.7000	81.0000	-2.773%	13	1,256	-78.457%
2025-10-21	85.9500	87.0400	82.5700	83.3100	-0.347%	1,012	1,249	-79.054%
2025-10-20	91.4000	91.4000	83.5000	83.6000	-12.917%	150	242	-79.127%
2025-10-17	99.8300	99.8300	93.6000	96.0000	-13.342%	12	106	-81.823%
2025-10-16	107.3500	115.0000	105.3600	110.7800	+8.321%	29	100	-84.248%
2025-10-15	102.5900	102.5900	101.0000	102.2700	+7.653%	10	118	-82.937%
2025-10-10	100.5500	100.5500	95.0000	95.0000	-2.813%	7	108	-81.632%
2025-10-09	97.7500	97.7500	97.7500	97.7500	+8.238%	1	111	-82.148%
2025-10-08	88.7500	90.3100	87.4000	90.3100	+5.012%	14	112	-80.678%
2025-10-07	82.4000	86.3000	79.0000	86.0000	-6.623%	38	99	-79.709%
2025-10-06	93.1300	93.7000	90.6900	92.1000	+5.257%	19	94	-81.053%
2025-10-03	90.4500	90.4500	86.6700	87.5000	-1.741%	7	90	-80.057%
2025-10-02	90.0000	92.0000	88.9500	89.0500	-0.945%	10	90	-80.404%
2025-10-01	82.3900	89.9000	80.9000	89.9000	+10.307%	7	94	-80.590%
2025-09-30	81.8700	83.4500	80.0000	81.5000	-3.778%	57	94	-78.589%
2025-09-29	84.5000	84.9500	84.5000	84.7000	-1.282%	5	47	-79.398%
2025-09-26	93.3000	93.3000	85.8000	85.8000	-6.230%	27	47	-79.662%
2025-09-25	95.7900	95.7900	91.5000	91.5000	-8.619%	11	30	-80.929%
2025-09-24	99.5000	100.1300	99.5000	100.1300	-6.421%	2	24	-82.573%
2025-09-23	107.0000	107.6800	106.5000	107.0000	+10.116%	8	23	-83.692%
2025-09-19	97.1700	97.1700	97.1700	97.1700	+2.825%	5	20	-82.042%
2025-09-18	93.0000	94.5000	93.0000	94.5000	-1.614%	2	15	-81.534%
2025-09-17	93.6500	96.0500	93.6500	96.0500	-1.759%	11	15	-81.832%
2025-09-16	96.5000	97.7700	96.5000	97.7700	+6.759%	2	4	-82.152%
2025-09-15	94.9000	95.1000	91.3400	91.5800	0.000%	4	2	-80.946%