Dark

ORCL20280121C300
ORCL Jan 21 2028 300.00 Call (ORCL280121C00300000)
option OPRA

EOD

Jul 1, 2026

17.15-0.175%(-0.03)198

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	16.9500	17.5500	15.6000	17.1500	-0.175%	198	6,137	0.000%
2026-06-30	17.2000	17.9000	16.2500	17.1800	-0.116%	125	6,022	-0.175%
2026-06-29	19.5000	19.5000	16.6000	17.2000	+1.176%	57	5,966	-0.291%
2026-06-26	18.2000	18.2500	16.8000	17.0000	-6.181%	492	5,968	+0.882%
2026-06-25	18.8500	18.8500	17.9900	18.1200	-5.625%	37	5,653	-5.353%
2026-06-24	21.2200	21.5000	19.0000	19.2000	-13.122%	266	5,630	-10.677%
2026-06-23	24.2600	25.0000	22.1000	22.1000	-15.326%	107	5,434	-22.398%
2026-06-22	27.2500	27.2500	25.8100	26.1000	-12.592%	63	5,460	-34.291%
2026-06-18	27.3600	30.8000	27.3600	29.8600	+2.966%	29	4,888	-42.565%
2026-06-17	29.8000	31.1000	29.0000	29.0000	-9.882%	1,063	4,888	-40.862%
2026-06-16	31.6500	32.1800	30.6000	32.1800	-4.510%	12	4,888	-46.706%
2026-06-15	32.1000	34.6600	32.0000	33.7000	+12.333%	96	5,149	-49.110%
2026-06-12	29.6500	30.4500	28.5500	30.0000	+0.301%	554	5,149	-42.833%
2026-06-11	28.0000	30.5500	26.5000	29.9100	-25.225%	528	5,149	-42.661%
2026-06-10	40.0000	44.0000	38.1800	40.0000	-1.937%	59	4,984	-57.125%
2026-06-09	48.0300	48.0300	38.9500	40.7900	-10.253%	38	4,975	-57.955%
2026-06-08	45.8000	46.3900	43.5000	45.4500	-0.656%	21	4,965	-62.266%
2026-06-05	55.3500	55.3500	44.3400	45.7500	-22.458%	188	4,969	-62.514%
2026-06-04	53.5000	59.7300	53.0000	59.0000	+6.787%	37	4,960	-70.932%
2026-06-03	60.0000	61.0000	53.0000	55.2500	-13.672%	90	4,961	-68.959%
2026-06-02	65.3200	66.0000	61.0000	64.0000	-5.185%	95	4,945	-73.203%
2026-06-01	51.0000	69.0000	51.0000	67.5000	+31.323%	1,064	4,943	-74.593%
2026-05-29	38.9400	51.4000	38.9400	51.4000	+39.522%	478	4,748	-66.634%
2026-05-28	32.0900	37.2200	32.0900	36.8400	+25.992%	128	4,672	-53.447%
2026-05-27	29.3100	29.6500	28.9300	29.2400	-4.444%	24	4,676	-41.347%
2026-05-26	31.5000	31.9400	30.6000	30.6000	-0.810%	94	4,673	-43.954%
2026-05-22	30.9300	31.5500	30.8500	30.8500	+3.872%	39	4,634	-44.408%
2026-05-21	29.9000	30.5300	29.2500	29.7000	+7.027%	7	4,601	-42.256%
2026-05-20	25.5000	27.7500	25.5000	27.7500	+5.473%	13	4,601	-38.198%
2026-05-19	27.7200	29.5000	26.3100	26.3100	-5.018%	46	4,591	-34.816%
2026-05-18	28.4800	29.1500	27.0000	27.7000	-13.438%	36	4,591	-38.087%
2026-05-15	30.3500	32.1500	30.3500	32.0000	-1.840%	42	4,591	-46.406%
2026-05-14	28.4000	33.9400	28.4000	32.6000	+9.396%	706	4,548	-47.393%
2026-05-13	28.8500	30.1300	27.4500	29.8000	+6.239%	80	4,031	-42.450%
2026-05-12	27.5000	28.1800	25.6000	28.0500	-8.632%	186	4,031	-38.859%
2026-05-11	32.0000	32.1000	30.7000	30.7000	-6.260%	23	4,031	-44.137%
2026-05-08	31.1000	33.4600	31.1000	32.7500	+3.968%	170	4,102	-47.634%
2026-05-07	33.1500	34.5000	31.0500	31.5000	+2.273%	50	4,038	-45.556%
2026-05-06	27.0000	31.5000	25.4000	30.8000	+14.074%	531	4,052	-44.318%
2026-05-05	24.2700	27.0000	24.2700	27.0000	+9.890%	51	3,765	-36.481%
2026-05-04	22.9000	25.5000	22.3700	24.5700	+16.944%	69	3,753	-30.199%
2026-05-01	19.5000	22.0000	19.3500	21.0100	+19.375%	186	3,649	-18.372%
2026-04-30	17.1800	17.9800	16.5500	17.6000	-3.244%	58	3,649	-2.557%
2026-04-29	17.2000	20.5000	17.0000	18.1900	-0.055%	130	3,614	-5.717%
2026-04-28	17.7700	19.0000	17.7000	18.2000	-13.948%	46	3,510	-5.769%
2026-04-27	19.5300	21.1500	19.5000	21.1500	+0.714%	3	3,506	-18.913%
2026-04-24	21.0400	21.0400	20.0000	21.0000	-2.416%	59	3,505	-18.333%
2026-04-23	23.2000	23.5000	21.1000	21.5200	-17.548%	92	3,473	-20.307%
2026-04-22	25.0500	26.8000	24.2500	26.1000	+12.017%	143	3,487	-34.291%
2026-04-21	22.0000	24.6000	22.0000	23.3000	+8.271%	79	3,485	-26.395%
2026-04-20	20.0000	22.0500	20.0000	21.5200	+3.961%	98	3,485	-20.307%
2026-04-17	23.0000	24.0500	20.0500	20.7000	-6.546%	100	3,486	-17.150%
2026-04-16	22.0000	23.9500	21.4800	22.1500	+13.590%	541	3,486	-22.573%
2026-04-15	19.2500	20.4000	18.5000	19.5000	+14.571%	304	3,532	-12.051%
2026-04-14	17.8000	19.0200	16.3500	17.0200	+16.257%	1,041	3,512	+0.764%
2026-04-13	10.8600	14.6400	10.8600	14.6400	+47.581%	124	3,337	+17.145%
2026-04-10	9.4000	10.1600	8.9500	9.9200	-1.782%	36	3,353	+72.883%
2026-04-09	10.3000	10.5500	9.2500	10.1000	-7.763%	138	3,351	+69.802%
2026-04-08	12.8500	12.8500	10.8000	10.9500	-0.455%	27	3,281	+56.621%
2026-04-07	11.0000	11.2200	10.6000	11.0000	-8.333%	21	3,274	+55.909%
2026-04-06	12.0500	12.6500	11.6100	12.0000	+2.041%	13	3,287	+42.917%
2026-04-02	11.5200	11.8500	11.5200	11.7600	-3.369%	129	3,206	+45.833%
2026-04-01	12.2000	12.3500	11.8000	12.1700	+1.248%	60	3,206	+40.920%
2026-03-31	11.1500	12.1900	11.0000	12.0200	+14.695%	56	3,217	+42.679%
2026-03-30	10.9900	11.6500	10.3000	10.4800	-3.676%	576	3,202	+63.645%
2026-03-27	10.9500	11.1100	10.5000	10.8800	-6.207%	74	2,686	+57.629%
2026-03-26	12.0500	12.0700	11.4000	11.6000	-3.333%	99	2,711	+47.845%
2026-03-25	12.4500	12.6200	11.9100	12.0000	-1.639%	48	2,695	+42.917%
2026-03-24	12.8500	12.8500	12.1500	12.2000	-15.219%	83	2,690	+40.574%
2026-03-23	14.0700	14.3900	13.6000	14.3900	+9.263%	31	2,690	+19.180%
2026-03-20	13.7000	14.0000	12.6900	13.1700	-11.014%	76	2,713	+30.220%
2026-03-19	14.6100	14.8000	14.6000	14.8000	+3.860%	33	2,726	+15.878%
2026-03-18	14.1300	14.4000	13.9800	14.2500	-1.179%	48	2,758	+20.351%
2026-03-17	15.8000	15.8000	14.4200	14.4200	-5.443%	84	2,749	+18.932%
2026-03-16	15.8600	15.8600	15.1000	15.2500	+0.066%	68	2,734	+12.459%
2026-03-13	17.0000	17.0000	15.1000	15.2400	-10.877%	36	2,743	+12.533%
2026-03-12	18.5000	18.5000	16.9700	17.1000	-4.040%	70	2,736	+0.292%
2026-03-11	19.7700	21.0000	17.2500	17.8200	+17.779%	535	2,722	-3.760%
2026-03-10	16.0000	16.0000	15.0000	15.1300	-6.200%	70	2,751	+13.351%
2026-03-09	15.3000	16.1300	15.0000	16.1300	-2.890%	23	2,727	+6.324%
2026-03-06	16.8500	18.3000	16.6100	16.6100	-2.006%	34	2,731	+3.251%
2026-03-05	16.9200	17.6600	16.5000	16.9500	+3.670%	70	2,723	+1.180%
2026-03-04	16.1500	16.6500	15.8000	16.3500	+6.793%	59	2,692	+4.893%
2026-03-03	14.1700	15.7000	14.0000	15.3100	+1.123%	67	2,684	+12.018%
2026-03-02	13.5000	15.3000	13.5000	15.1400	+10.511%	128	2,668	+13.276%
2026-02-27	13.9400	14.5000	13.5500	13.7000	-12.572%	36	2,769	+25.182%
2026-02-26	15.2000	15.9500	14.7000	15.6700	+1.753%	18	2,760	+9.445%
2026-02-25	14.9800	16.0000	14.9800	15.4000	+8.834%	53	2,746	+11.364%
2026-02-24	13.8800	14.4000	13.4500	14.1500	+10.980%	59	2,746	+21.201%
2026-02-23	13.4700	13.4700	12.4000	12.7500	-13.442%	48	2,721	+34.510%
2026-02-20	15.6000	15.9000	14.7300	14.7300	-13.607%	30	2,698	+16.429%
2026-02-19	17.7700	17.7700	17.0500	17.0500	-1.159%	5	2,686	+0.587%
2026-02-18	17.0000	17.2500	17.0000	17.2500	+4.927%	2	2,685	-0.580%
2026-02-17	16.1000	17.0000	16.1000	16.4400	-10.894%	21	2,684	+4.319%
2026-02-13	18.8500	19.0500	17.9000	18.4500	+5.429%	38	2,662	-7.046%
2026-02-12	17.0000	18.2400	17.0000	17.5000	-2.778%	16	2,662	-2.000%
2026-02-11	19.4800	19.4800	17.1500	18.0000	-6.494%	57	2,661	-4.722%
2026-02-10	20.0000	20.6000	18.2500	19.2500	+8.146%	142	2,691	-10.909%
2026-02-09	15.7800	19.2000	15.5000	17.8000	+37.984%	163	2,608	-3.652%
2026-02-06	13.0000	13.2000	12.4500	12.9000	+9.787%	58	2,507	+32.946%
2026-02-05	14.0000	14.4500	11.5600	11.7500	-20.608%	263	2,490	+45.957%
2026-02-04	16.0000	16.0500	13.7500	14.8000	-11.377%	260	2,493	+15.878%
2026-02-03	17.5700	18.1500	16.3300	16.7000	-14.359%	159	2,433	+2.695%
2026-02-02	19.9500	21.1100	19.4500	19.5000	-1.515%	45	2,442	-12.051%
2026-01-30	20.8900	21.0000	19.8000	19.8000	-7.907%	36	2,438	-13.384%
2026-01-29	21.1800	21.5000	19.8200	21.5000	-6.359%	120	2,446	-20.233%
2026-01-28	23.8000	24.7500	22.8000	22.9600	-2.464%	79	2,415	-25.305%
2026-01-27	25.0000	25.0000	23.0000	23.5400	-12.000%	20	2,412	-27.145%
2026-01-26	25.1600	27.4000	25.1600	26.7500	+11.227%	25	2,412	-35.888%
2026-01-23	23.4000	24.6000	22.5500	24.0500	-6.602%	102	2,412	-28.690%
2026-01-22	25.5500	25.7500	24.5000	25.7500	+7.292%	77	2,334	-33.398%
2026-01-21	24.2500	25.3000	22.5000	24.0000	-6.578%	197	2,368	-28.542%
2026-01-20	27.5300	28.0300	25.6900	25.6900	-15.130%	104	2,283	-33.243%
2026-01-16	29.0000	30.5500	28.5000	30.2700	+1.407%	108	2,250	-43.343%
2026-01-15	30.8500	30.9700	29.8500	29.8500	-3.710%	32	2,250	-42.546%
2026-01-14	31.7400	31.7400	30.2700	31.0000	-9.144%	36	2,248	-44.677%
2026-01-13	35.6500	36.5000	34.1200	34.1200	-4.559%	24	2,242	-49.736%
2026-01-12	32.0000	36.4500	32.0000	35.7500	+8.333%	50	2,249	-52.028%
2026-01-09	29.1000	33.0000	29.1000	33.0000	+14.903%	56	2,220	-48.030%
2026-01-08	28.8000	29.1200	27.9800	28.7200	-5.774%	52	2,221	-40.286%
2026-01-07	30.1700	30.9500	30.1700	30.4800	-0.262%	51	2,219	-43.734%
2026-01-06	30.5000	30.9500	29.9300	30.5600	+0.131%	58	2,219	-43.881%
2026-01-05	33.2000	34.0000	30.5200	30.5200	-0.586%	27	2,198	-43.807%
2026-01-02	31.8000	32.0000	30.7000	30.7000	-1.917%	29	2,198	-44.137%
2025-12-31	31.5000	31.7000	31.2100	31.3000	-3.544%	50	2,188	-45.208%
2025-12-30	31.7500	32.6900	31.7500	32.4500	+4.006%	85	2,188	-47.149%
2025-12-29	32.1500	32.1500	31.2000	31.2000	-5.455%	12	2,192	-45.032%
2025-12-26	32.5500	33.0200	32.5500	33.0000	+1.538%	6	2,193	-48.030%
2025-12-24	32.0000	32.8000	32.0000	32.5000	+0.526%	7	2,195	-47.231%
2025-12-23	32.2500	32.5400	31.0000	32.3300	-2.971%	25	2,195	-46.953%
2025-12-22	34.6500	34.6500	31.3500	33.3200	+5.778%	38	2,198	-48.529%
2025-12-19	28.3700	32.0000	28.3700	31.5000	+24.752%	85	2,198	-45.556%
2025-12-18	25.0500	27.1100	25.0500	25.2500	+1.121%	15	2,180	-32.079%
2025-12-17	28.0000	28.0000	24.2500	24.9700	-14.074%	358	2,182	-31.318%
2025-12-16	28.3500	29.0600	27.9000	29.0600	+6.838%	79	2,200	-40.984%
2025-12-15	28.7000	28.7000	27.0000	27.2000	-9.061%	58	2,154	-36.949%
2025-12-12	32.0000	32.0000	28.5000	29.9100	-9.364%	106	2,133	-42.661%
2025-12-11	28.5000	33.9100	28.0000	33.0000	-27.632%	324	2,114	-48.030%
2025-12-10	44.0000	46.5000	43.7000	45.6000	+1.333%	20	2,037	-62.390%
2025-12-09	43.8500	45.2900	43.8500	45.0000	0.000%	50	2,033	-61.889%
2025-12-08	46.0000	46.0000	43.8800	45.0000	+6.257%	59	1,996	-61.889%
2025-12-05	42.8200	43.5000	41.3900	42.3500	+3.293%	26	1,989	-59.504%
2025-12-04	36.7900	41.1800	36.7900	41.0000	+11.111%	43	1,972	-58.171%
2025-12-03	34.5700	36.9000	34.5700	36.9000	+5.731%	342	1,944	-53.523%
2025-12-02	38.0200	38.0200	34.1000	34.9000	+1.101%	149	2,182	-50.860%
2025-12-01	33.6100	35.6000	33.0300	34.5200	-0.890%	373	2,179	-50.319%
2025-11-28	34.1000	35.1000	34.1000	34.8300	-5.839%	56	2,105	-50.761%
2025-11-26	37.8000	37.8000	35.7500	36.9900	+15.811%	85	2,045	-53.636%
2025-11-25	32.0500	32.3200	28.8600	31.9400	-5.223%	88	2,045	-46.306%
2025-11-24	34.5200	35.3700	33.5000	33.7000	-2.035%	38	2,054	-49.110%
2025-11-21	38.2000	39.0000	33.5500	34.4000	-17.506%	181	2,047	-50.145%
2025-11-20	51.7500	51.7500	41.6600	41.7000	-14.602%	70	2,010	-58.873%
2025-11-19	45.0000	48.8300	45.0000	48.8300	+7.319%	33	2,010	-64.878%
2025-11-18	43.9500	45.8500	43.5000	45.5000	+4.960%	24	2,008	-62.308%
2025-11-17	45.0000	45.7000	43.3400	43.3500	-8.737%	17	2,003	-60.438%
2025-11-14	40.9000	48.1000	40.9000	47.5000	+9.321%	31	2,000	-63.895%
2025-11-13	46.3500	46.3500	42.7000	43.4500	-8.217%	114	1,991	-60.529%
2025-11-12	52.7200	52.7200	47.3400	47.3400	-8.962%	37	1,972	-63.773%
2025-11-11	52.7500	52.7500	49.5000	52.0000	-4.412%	24	1,972	-67.019%
2025-11-10	56.7100	56.7100	53.5300	54.4000	+0.648%	46	1,969	-68.474%
2025-11-07	54.2500	54.2500	51.0000	54.0500	-4.082%	55	1,969	-68.270%
2025-11-06	59.1500	59.1500	54.9000	56.3500	-7.319%	17	1,982	-69.565%
2025-11-05	59.7600	61.2800	59.7500	60.8000	+3.331%	10	1,978	-71.793%
2025-11-04	61.0000	62.5000	58.3300	58.8400	-9.337%	36	1,974	-70.853%
2025-11-03	69.4300	69.4300	64.9000	64.9000	-3.423%	43	1,977	-73.575%
2025-10-31	69.2000	70.5000	66.6000	67.2000	+2.595%	22	1,977	-74.479%
2025-10-30	70.3500	73.0000	65.5000	65.5000	-14.935%	73	1,972	-73.817%
2025-10-29	77.4000	77.6900	75.0000	77.0000	-4.585%	25	1,982	-77.727%
2025-10-28	79.3500	81.4200	79.3500	80.7000	+1.701%	4	1,976	-78.748%
2025-10-27	79.7000	79.9000	79.2000	79.3500	-2.638%	8	1,975	-78.387%
2025-10-24	81.3000	82.1000	81.3000	81.5000	+1.875%	9	1,975	-78.957%
2025-10-23	78.5500	80.0000	78.5000	80.0000	+7.817%	23	1,974	-78.563%
2025-10-22	74.8700	76.0000	73.0100	74.2000	-2.663%	22	1,974	-76.887%
2025-10-21	76.0000	79.0000	76.0000	76.2300	-0.923%	1,038	1,960	-77.502%
2025-10-20	85.0000	85.0000	76.3300	76.9400	-11.052%	44	948	-77.710%
2025-10-17	91.5000	91.5000	86.3000	86.5000	-16.182%	20	918	-80.173%
2025-10-16	95.9500	107.2500	95.9500	103.2000	+10.021%	185	914	-83.382%
2025-10-15	98.0000	99.3100	92.5100	93.8000	+3.418%	116	984	-81.716%
2025-10-14	87.2300	93.8300	87.2300	90.7000	-8.753%	146	989	-81.092%
2025-10-13	90.2000	100.0000	90.2000	99.4000	+14.516%	34	873	-82.746%
2025-10-10	91.2500	95.0000	86.3500	86.8000	-2.984%	57	875	-80.242%
2025-10-09	83.7900	90.5000	83.7900	89.4700	+9.216%	47	884	-80.832%
2025-10-08	80.7400	82.4500	79.7500	81.9200	+3.959%	14	888	-79.065%
2025-10-07	81.0000	81.0000	69.9500	78.8000	-5.163%	52	881	-78.236%
2025-10-06	85.6500	85.6500	82.8700	83.0900	+4.713%	15	870	-79.360%
2025-10-03	82.0200	83.9300	79.3000	79.3500	-2.230%	64	870	-78.387%
2025-10-02	83.4000	83.4000	79.9000	81.1600	+0.012%	32	825	-78.869%
2025-10-01	73.9000	81.2000	73.6500	81.1500	+8.562%	39	821	-78.866%
2025-09-30	76.4400	76.4400	72.7200	74.7500	-3.023%	63	810	-77.057%
2025-09-29	79.3200	79.3200	75.8500	77.0800	-1.621%	50	775	-77.750%
2025-09-26	84.2000	84.6000	78.3500	78.3500	-6.615%	55	734	-78.111%
2025-09-25	87.5500	89.9500	82.8000	83.9000	-12.695%	270	712	-79.559%
2025-09-24	96.2900	96.2900	90.0300	96.1000	-2.684%	396	504	-82.154%
2025-09-23	99.7400	100.2500	96.9700	98.7500	-9.941%	66	369	-82.633%
2025-09-22	92.4500	109.6500	92.4500	109.6500	+23.064%	27	321	-84.359%
2025-09-19	85.5000	90.9600	85.5000	89.1000	+5.694%	132	307	-80.752%
2025-09-18	84.0000	87.2000	82.8000	84.3000	-3.292%	77	272	-79.656%
2025-09-17	86.9500	87.3000	84.5000	87.1700	-4.209%	174	245	-80.326%
2025-09-16	95.0000	97.5500	87.1500	91.0000	+7.059%	102	134	-81.154%
2025-09-15	87.2000	87.2000	84.0000	85.0000	0.000%	44	41	-79.824%