Dark

ORCL20280121C330
ORCL Jan 21 2028 330.00 Call (ORCL280121C00330000)
option OPRA

EOD

Jul 1, 2026

13.43-4.819%(-0.68)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.5000	14.5000	13.4200	13.4300	-4.819%	16	420	0.000%
2026-06-29	14.1100	14.1100	14.1100	14.1100	-2.690%	1	430	-4.819%
2026-06-26	14.6700	14.6700	14.5000	14.5000	-5.229%	3	429	-7.379%
2026-06-25	15.3000	15.3000	15.3000	15.3000	-19.474%	1	429	-12.222%
2026-06-23	19.0000	19.0000	19.0000	19.0000	-25.490%	2	429	-29.316%
2026-06-17	25.5000	25.5000	25.5000	25.5000	-7.441%	13	438	-47.333%
2026-06-16	29.5500	29.5500	27.5500	27.5500	-8.075%	4	438	-51.252%
2026-06-15	29.9700	29.9700	29.9700	29.9700	+20.847%	13	432	-55.189%
2026-06-12	24.8000	24.8000	24.8000	24.8000	-37.215%	4	432	-45.847%
2026-06-08	39.5000	39.5000	39.5000	39.5000	-3.470%	2	432	-66.000%
2026-06-05	41.5900	41.5900	40.1000	40.9200	-18.810%	6	432	-67.180%
2026-06-04	50.0000	50.4000	50.0000	50.4000	+1.921%	2	432	-73.353%
2026-06-03	49.6500	49.6500	48.0400	49.4500	-13.078%	12	432	-72.841%
2026-06-02	58.1300	58.1300	56.1700	56.8900	-6.184%	26	427	-76.393%
2026-06-01	50.1200	61.2500	50.1200	60.6400	+41.023%	35	410	-77.853%
2026-05-29	33.3200	43.0200	33.3200	43.0000	+34.796%	11	411	-68.767%
2026-05-28	31.1300	31.9000	31.1300	31.9000	+17.669%	3	411	-57.900%
2026-05-26	26.9400	27.1100	26.9400	27.1100	+4.069%	2	411	-50.461%
2026-05-22	27.0500	27.0500	26.0500	26.0500	+2.157%	11	411	-48.445%
2026-05-21	25.5000	25.5000	25.5000	25.5000	+12.137%	5	411	-47.333%
2026-05-19	22.7400	22.7400	22.7400	22.7400	-2.904%	1	411	-40.941%
2026-05-18	23.4200	23.4200	23.4200	23.4200	-13.738%	4	411	-42.656%
2026-05-15	25.9600	27.1500	25.9600	27.1500	+6.932%	3	411	-50.534%
2026-05-14	25.3900	25.3900	25.3900	25.3900	+2.173%	4	407	-47.105%
2026-05-13	25.0000	25.0000	24.8500	24.8500	-3.682%	23	407	-45.956%
2026-05-11	25.8100	25.8100	25.8000	25.8000	-6.859%	2	407	-47.946%
2026-05-08	27.7000	27.7000	27.7000	27.7000	+5.363%	1	407	-51.516%
2026-05-07	28.0000	28.1000	26.2900	26.2900	+25.190%	16	407	-48.916%
2026-05-05	20.7600	21.0500	20.7600	21.0000	+17.318%	53	404	-36.048%
2026-05-04	19.0500	19.0500	17.9000	17.9000	+21.110%	16	375	-24.972%
2026-04-29	14.7800	14.7800	14.7800	14.7800	-8.313%	1	369	-9.134%
2026-04-27	16.1200	16.1200	16.1200	16.1200	-4.048%	1	368	-16.687%
2026-04-24	16.8000	16.8000	16.8000	16.8000	-7.182%	1	369	-20.060%
2026-04-23	19.9500	19.9500	18.1000	18.1000	-7.653%	3	368	-25.801%
2026-04-21	20.0000	20.1000	19.5000	19.6000	+9.804%	13	361	-31.480%
2026-04-16	17.0000	18.4500	17.0000	17.8500	+61.538%	10	361	-24.762%
2026-04-13	9.5400	11.0600	9.5400	11.0500	+39.344%	4	359	+21.538%
2026-04-09	8.1000	8.1000	7.9300	7.9300	-7.791%	2	356	+69.357%
2026-04-08	8.6000	8.6000	8.6000	8.6000	-2.273%	1	356	+56.163%
2026-04-07	8.8000	8.8000	8.8000	8.8000	-1.895%	1	356	+52.614%
2026-03-31	8.9700	8.9700	8.9700	8.9700	+8.859%	3	356	+49.721%
2026-03-30	8.4000	8.4000	8.2400	8.2400	-5.287%	3	356	+62.985%
2026-03-27	8.5600	8.7000	8.5600	8.7000	-6.952%	18	357	+54.368%
2026-03-26	9.3300	9.3500	9.3300	9.3500	-1.058%	4	356	+43.636%
2026-03-25	9.5300	9.5300	9.4500	9.4500	-13.462%	4	355	+42.116%
2026-03-20	10.9000	10.9200	10.9000	10.9200	-7.536%	28	355	+22.985%
2026-03-17	11.8300	11.8300	11.8100	11.8100	-3.197%	4	329	+13.717%
2026-03-16	12.2000	12.2000	12.2000	12.2000	-0.732%	10	331	+10.082%
2026-03-13	12.2900	12.2900	12.2900	12.2900	-12.837%	1	331	+9.276%
2026-03-11	14.7500	14.8200	14.1000	14.1000	+11.551%	5	332	-4.752%
2026-03-10	12.6400	12.6400	12.6400	12.6400	-0.629%	1	332	+6.250%
2026-03-09	12.7200	12.7200	12.7200	12.7200	-13.763%	1	331	+5.582%
2026-03-06	14.8000	14.8000	14.7500	14.7500	+31.696%	21	352	-8.949%
2026-02-27	11.2000	11.2000	11.2000	11.2000	+8.527%	1	337	+19.911%
2026-02-23	10.3800	10.3800	10.3200	10.3200	-17.241%	7	336	+30.136%
2026-02-20	12.4500	12.4700	12.4500	12.4700	-7.766%	2	336	+7.698%
2026-02-18	13.5200	13.5200	13.5200	13.5200	-10.641%	6	334	-0.666%
2026-02-13	15.1300	15.1300	15.1300	15.1300	+7.687%	1	330	-11.236%
2026-02-12	14.0500	14.0500	14.0500	14.0500	-3.103%	4	330	-4.413%
2026-02-09	14.5900	15.2500	14.5000	14.5000	+44.711%	52	330	-7.379%
2026-02-05	10.3300	10.3300	10.0200	10.0200	-17.053%	5	353	+34.032%
2026-02-04	11.6500	12.1000	11.6500	12.0800	-10.319%	6	354	+11.175%
2026-02-03	13.5600	14.2200	13.4700	13.4700	-21.366%	19	356	-0.297%
2026-02-02	17.1300	17.1300	17.1300	17.1300	-0.983%	1	359	-21.600%
2026-01-30	17.3900	17.3900	17.3000	17.3000	+1.705%	8	359	-22.370%
2026-01-29	16.5100	17.0100	16.3300	17.0100	-20.141%	54	354	-21.046%
2026-01-28	21.3000	21.3000	21.3000	21.3000	+5.970%	1	343	-36.948%
2026-01-27	20.2000	20.2000	19.4300	20.1000	-12.112%	35	344	-33.184%
2026-01-26	22.8700	22.8700	22.8700	22.8700	+9.688%	1	320	-41.277%
2026-01-22	21.0500	21.0500	20.8500	20.8500	+5.838%	2	320	-35.588%
2026-01-21	20.7700	20.7700	19.6000	19.7000	-11.580%	51	319	-31.827%
2026-01-20	22.2800	22.2800	22.2800	22.2800	-12.969%	22	270	-39.722%
2026-01-16	25.6000	25.6000	25.6000	25.6000	-2.476%	1	249	-47.539%
2026-01-15	27.0000	27.0000	26.2500	26.2500	-7.895%	24	249	-48.838%
2026-01-13	28.5500	28.5500	28.5000	28.5000	-6.557%	4	251	-52.877%
2026-01-12	27.2100	30.5500	27.2100	30.5000	+29.787%	14	251	-55.967%
2026-01-08	23.5000	23.5000	23.5000	23.5000	-10.031%	1	252	-42.851%
2026-01-07	26.1200	26.1200	26.1200	26.1200	+1.634%	50	252	-48.583%
2026-01-05	25.6500	25.8000	25.6500	25.7000	-4.815%	112	210	-47.743%
2026-01-02	26.6900	27.0000	26.6900	27.0000	0.000%	51	210	-50.259%
2025-12-30	27.0000	27.0000	27.0000	27.0000	-0.552%	1	207	-50.259%
2025-12-26	27.1500	27.1500	27.1500	27.1500	-1.273%	20	207	-50.534%
2025-12-24	27.2500	27.5000	27.2500	27.5000	+5.769%	4	226	-51.164%
2025-12-19	25.0300	26.0000	25.0300	26.0000	+19.816%	4	226	-48.346%
2025-12-18	22.3100	22.4100	21.7000	21.7000	+3.235%	71	223	-38.111%
2025-12-17	21.7000	21.7000	21.0200	21.0200	-13.140%	3	163	-36.108%
2025-12-16	23.9500	24.2000	23.8000	24.2000	+0.249%	13	162	-44.504%
2025-12-15	24.0200	24.1500	23.8500	24.1400	-5.073%	33	166	-44.366%
2025-12-12	25.4500	27.0000	25.1500	25.4300	-10.363%	20	166	-47.188%
2025-12-11	24.7300	28.6300	24.7300	28.3700	-28.177%	46	166	-52.661%
2025-12-10	38.8800	39.5000	38.3000	39.5000	+3.295%	14	177	-66.000%
2025-12-08	38.2400	38.2400	38.2400	38.2400	+10.712%	1	177	-64.880%
2025-12-04	32.5000	34.5400	31.7500	34.5400	+11.061%	7	177	-61.118%
2025-12-03	30.5000	31.1000	30.5000	31.1000	+6.873%	9	178	-56.817%
2025-12-02	30.0000	30.0000	29.1000	29.1000	-2.838%	3	180	-53.849%
2025-12-01	29.5000	29.9500	29.5000	29.9500	+0.706%	6	177	-55.159%
2025-11-28	29.7400	29.7400	29.7400	29.7400	-4.373%	1	181	-54.842%
2025-11-26	31.2000	31.2000	31.0000	31.1000	+7.986%	4	181	-56.817%
2025-11-24	30.0000	30.0000	28.8000	28.8000	-0.690%	3	181	-53.368%
2025-11-21	30.1800	30.1800	29.0000	29.0000	-18.425%	4	179	-53.690%
2025-11-20	37.5500	37.5500	35.5500	35.5500	-13.293%	3	180	-62.222%
2025-11-19	40.9800	41.0000	40.9800	41.0000	+3.145%	3	180	-67.244%
2025-11-18	38.9000	39.7500	38.9000	39.7500	+0.277%	27	179	-66.214%
2025-11-14	35.6000	40.0000	35.6000	39.6400	+6.875%	5	177	-66.120%
2025-11-13	39.5400	39.5400	37.0900	37.0900	-10.041%	13	178	-63.791%
2025-11-12	41.2300	41.2300	41.2300	41.2300	-3.578%	4	169	-67.427%
2025-11-11	42.7500	42.7600	42.7500	42.7600	-3.889%	2	165	-68.592%
2025-11-07	46.7800	46.7800	44.4900	44.4900	-8.457%	4	165	-69.813%
2025-11-06	47.7100	48.6000	47.7100	48.6000	-5.777%	4	166	-72.366%
2025-11-05	51.6000	51.6000	51.5800	51.5800	+1.356%	2	166	-73.963%
2025-11-04	53.6500	54.8500	50.8900	50.8900	-9.929%	30	166	-73.610%
2025-11-03	58.3500	58.3500	56.5000	56.5000	-4.480%	4	147	-76.230%
2025-10-31	60.0000	60.0000	58.3500	59.1500	+1.025%	68	147	-77.295%
2025-10-30	62.3600	62.3600	58.2000	58.5500	-13.272%	16	107	-77.062%
2025-10-29	65.0000	67.5100	65.0000	67.5100	-5.355%	14	94	-80.107%
2025-10-28	70.5000	71.9000	69.8500	71.3300	+3.572%	11	92	-81.172%
2025-10-27	68.8700	68.8700	68.8700	68.8700	-2.284%	1	92	-80.499%
2025-10-23	70.4800	70.4800	70.4800	70.4800	+8.431%	1	92	-80.945%
2025-10-22	65.8000	65.8000	64.4000	65.0000	-3.846%	5	92	-79.338%
2025-10-21	68.9700	68.9700	67.6000	67.6000	+0.446%	6	90	-80.133%
2025-10-20	71.5000	71.5000	67.3000	67.3000	-13.240%	11	89	-80.045%
2025-10-17	77.9100	77.9100	77.5700	77.5700	-8.418%	3	83	-82.687%
2025-10-15	84.7000	84.7000	84.7000	84.7000	+3.419%	2	86	-84.144%
2025-10-14	78.3500	81.9000	78.3500	81.9000	+5.814%	2	85	-83.602%
2025-10-10	78.7000	78.7000	77.4000	77.4000	-1.652%	2	85	-82.649%
2025-10-09	75.5000	78.7000	75.5000	78.7000	+10.534%	12	85	-82.935%
2025-10-08	69.0000	71.2000	69.0000	71.2000	-2.466%	2	93	-81.138%
2025-10-06	73.0000	73.0000	73.0000	73.0000	+3.326%	1	92	-81.603%
2025-10-02	73.7000	74.0000	69.5000	70.6500	+10.391%	7	91	-80.991%
2025-09-30	63.0000	64.0000	63.0000	64.0000	-2.379%	2	87	-79.016%
2025-09-29	68.0000	68.0000	65.5600	65.5600	-6.968%	4	86	-79.515%
2025-09-26	71.4500	72.0500	70.4700	70.4700	-9.071%	23	86	-80.942%
2025-09-25	78.8500	78.8500	76.7000	77.5000	-4.084%	28	75	-82.671%
2025-09-24	84.6200	84.6200	80.8000	80.8000	-8.701%	3	67	-83.379%
2025-09-23	88.0000	88.5000	87.0000	88.5000	-8.669%	7	65	-84.825%
2025-09-22	91.2400	96.9000	91.2400	96.9000	+26.799%	33	58	-86.140%
2025-09-19	76.4200	76.4200	76.4200	76.4200	+1.555%	3	43	-82.426%
2025-09-18	75.1000	75.2500	75.1000	75.2500	+2.145%	2	43	-82.153%
2025-09-17	74.3000	74.3000	73.6700	73.6700	-5.551%	11	42	-81.770%
2025-09-16	78.2000	78.3100	77.8000	78.0000	+6.050%	30	31	-82.782%
2025-09-15	74.1900	74.1900	72.0700	73.5500	0.000%	21	19	-81.740%