Dark

ORCL20280121C360
ORCL Jan 21 2028 360.00 Call (ORCL280121C00360000)
option OPRA

EOD

Jul 1, 2026

11.78-9.385%(-1.22)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.0000	13.0000	11.7800	11.7800	-9.385%	3	375	0.000%
2026-06-26	12.7000	13.0000	12.7000	13.0000	-1.664%	5	375	-9.385%
2026-06-25	13.2200	13.2200	13.2200	13.2200	-10.068%	2	374	-10.893%
2026-06-24	15.1800	15.1800	14.7000	14.7000	-13.682%	13	372	-19.864%
2026-06-23	18.3700	18.3700	17.0300	17.0300	-12.667%	2	363	-30.828%
2026-06-22	19.5000	19.5000	19.5000	19.5000	-9.722%	4	363	-39.590%
2026-06-17	21.6000	21.6000	21.6000	21.6000	-8.591%	10	367	-45.463%
2026-06-16	24.2200	24.2500	22.1000	23.6300	-9.115%	27	367	-50.148%
2026-06-15	26.0000	26.0000	26.0000	26.0000	+16.175%	1	369	-54.692%
2026-06-12	22.7000	22.7000	22.3000	22.3800	+7.855%	13	369	-47.364%
2026-06-11	20.1000	20.7500	20.1000	20.7500	-35.358%	7	369	-43.229%
2026-06-09	34.0000	34.0500	32.1000	32.1000	-8.155%	530	363	-63.302%
2026-06-08	34.0000	34.9500	34.0000	34.9500	-2.917%	61	726	-66.295%
2026-06-05	40.0000	40.0000	34.8000	36.0000	-21.053%	4	713	-67.278%
2026-06-04	41.7000	45.6000	41.7000	45.6000	+4.324%	9	714	-74.167%
2026-06-03	47.1700	47.1700	43.7100	43.7100	-9.876%	26	717	-73.050%
2026-06-02	48.9000	48.9000	48.5000	48.5000	-12.058%	2	693	-75.711%
2026-06-01	42.5000	55.2300	42.5000	55.1500	+47.067%	6	694	-78.640%
2026-05-29	34.0000	37.5000	32.9000	37.5000	+43.954%	533	696	-68.587%
2026-05-28	26.0500	26.0500	26.0500	26.0500	+27.011%	5	326	-54.779%
2026-05-27	20.5100	20.5100	20.5100	20.5100	-10.004%	1	326	-42.565%
2026-05-22	22.7900	22.7900	22.7900	22.7900	+12.934%	5	326	-48.311%
2026-05-20	20.2000	20.2000	20.1800	20.1800	+7.340%	21	326	-41.625%
2026-05-19	19.2000	19.2200	18.8000	18.8000	-6.000%	3	327	-37.340%
2026-05-18	20.0000	20.0000	20.0000	20.0000	-9.091%	2	327	-41.100%
2026-05-15	22.0000	22.0000	22.0000	22.0000	-6.383%	1	327	-46.455%
2026-05-14	22.6500	23.9500	22.6500	23.5000	+9.813%	121	326	-49.872%
2026-05-13	20.0200	21.6000	20.0200	21.4000	+12.336%	19	435	-44.953%
2026-05-12	19.0500	19.0500	19.0500	19.0500	-12.775%	10	435	-38.163%
2026-05-11	21.8400	21.8400	21.8400	21.8400	-4.837%	2	435	-46.062%
2026-05-08	23.7500	23.8200	22.9500	22.9500	+2.685%	10	434	-48.671%
2026-05-07	24.2500	24.2500	22.3500	22.3500	+6.429%	124	426	-47.293%
2026-05-06	19.2000	22.4500	19.0000	21.0000	+20.000%	85	397	-43.905%
2026-05-05	17.5500	17.5500	17.5000	17.5000	+3.489%	20	368	-32.686%
2026-05-04	16.4800	16.9100	16.4800	16.9100	+23.611%	3	358	-30.337%
2026-05-01	13.6800	13.6800	13.6800	13.6800	+14.000%	1	357	-13.889%
2026-04-29	12.0000	12.0000	12.0000	12.0000	-4.306%	5	357	-1.833%
2026-04-28	11.5000	12.5400	11.5000	12.5400	-11.690%	2	357	-6.061%
2026-04-27	14.2000	14.2000	14.2000	14.2000	+1.429%	1	356	-17.042%
2026-04-24	13.3000	14.0000	13.3000	14.0000	-12.226%	11	355	-15.857%
2026-04-23	15.9500	15.9500	15.9500	15.9500	+2.903%	1	364	-26.144%
2026-04-21	16.1300	16.1300	15.4000	15.5000	+14.223%	148	290	-24.000%
2026-04-17	15.0500	15.3900	13.5700	13.5700	-7.498%	5	290	-13.191%
2026-04-16	14.6700	14.6700	14.6700	14.6700	+65.950%	2	290	-19.700%
2026-04-13	7.3000	8.8400	7.3000	8.8400	+26.286%	8	290	+33.258%
2026-04-08	7.0000	7.0000	7.0000	7.0000	-3.714%	1	291	+68.286%
2026-04-07	7.2700	7.2700	7.2700	7.2700	-1.088%	1	291	+62.036%
2026-04-02	7.4000	7.4000	7.3500	7.3500	-10.909%	11	291	+60.272%
2026-04-01	8.2500	8.2500	8.2500	8.2500	+26.923%	2	291	+42.788%
2026-03-30	6.5000	6.5000	6.5000	6.5000	-5.109%	1	291	+81.231%
2026-03-27	6.8500	6.8500	6.8500	6.8500	-4.330%	1	292	+71.971%
2026-03-26	7.1600	7.1600	7.1600	7.1600	-21.491%	28	292	+64.525%
2026-03-18	9.0600	9.1200	8.1000	9.1200	-10.588%	3	300	+29.167%
2026-03-16	10.2500	10.2500	10.2000	10.2000	-18.400%	2	300	+15.490%
2026-03-12	12.5000	12.5000	12.5000	12.5000	+6.383%	1	298	-5.760%
2026-03-11	13.5000	13.7000	11.7500	11.7500	+15.196%	82	298	+0.255%
2026-03-10	10.5000	10.5000	10.1500	10.2000	-1.923%	4	356	+15.490%
2026-03-09	10.4000	10.4000	10.4000	10.4000	-12.971%	1	354	+13.269%
2026-03-06	11.7500	12.5000	11.7500	11.9500	+18.317%	322	382	-1.423%
2026-03-02	8.5000	10.1000	8.5000	10.1000	+10.989%	60	522	+16.634%
2026-02-27	9.6000	9.6000	9.1000	9.1000	-13.907%	59	582	+29.451%
2026-02-25	10.5700	10.5700	10.5700	10.5700	+5.806%	1	523	+11.447%
2026-02-20	10.2000	10.4500	9.9900	9.9900	-7.070%	257	523	+17.918%
2026-02-18	10.7500	10.7500	10.7500	10.7500	-9.664%	1	296	+9.581%
2026-02-11	12.5000	12.5000	11.9000	11.9000	+17.357%	31	296	-1.008%
2026-02-09	10.1400	10.1400	10.1400	10.1400	+18.596%	1	287	+16.174%
2026-02-06	8.7000	8.7000	8.5500	8.5500	+10.323%	27	287	+37.778%
2026-02-05	9.0800	9.0800	7.7500	7.7500	-20.103%	83	286	+52.000%
2026-02-04	10.3300	10.3300	9.7000	9.7000	-14.688%	3	215	+21.443%
2026-02-03	14.7000	14.7000	10.9600	11.3700	-13.667%	15	216	+3.606%
2026-02-02	13.2500	13.4000	13.1700	13.1700	-7.579%	12	216	-10.554%
2026-01-30	14.2500	14.2500	14.2500	14.2500	+0.707%	28	220	-17.333%
2026-01-29	15.3500	15.3500	13.9000	14.1500	-14.242%	53	217	-16.749%
2026-01-27	17.3500	17.3500	16.5000	16.5000	-12.791%	2	173	-28.606%
2026-01-26	18.8200	19.8500	18.7700	18.9200	+6.292%	7	172	-37.738%
2026-01-23	17.2100	17.8000	17.2100	17.8000	+0.565%	2	170	-33.820%
2026-01-22	17.7000	17.7000	17.7000	17.7000	+8.389%	1	169	-33.446%
2026-01-21	16.3300	16.3300	16.3300	16.3300	-17.107%	4	168	-27.863%
2026-01-20	19.7000	19.7000	19.7000	19.7000	-5.152%	50	168	-40.203%
2026-01-16	20.7700	20.7700	20.7700	20.7700	-15.911%	1	117	-43.284%
2026-01-13	24.9500	24.9500	24.7000	24.7000	-5.725%	30	117	-52.308%
2026-01-12	26.2000	26.2000	26.2000	26.2000	+18.552%	1	102	-55.038%
2026-01-07	22.1000	22.1000	22.1000	22.1000	-5.232%	8	101	-46.697%
2025-12-31	23.3200	23.3200	23.3200	23.3200	-1.852%	1	101	-49.485%
2025-12-23	22.8000	23.7600	22.6000	23.7600	-1.818%	18	101	-50.421%
2025-12-22	23.2000	24.2500	23.2000	24.2000	+8.229%	10	101	-51.322%
2025-12-19	22.3200	22.3600	22.3200	22.3600	+25.618%	6	100	-47.317%
2025-12-18	19.1300	19.1300	17.8000	17.8000	+0.282%	2	105	-33.820%
2025-12-17	18.2000	18.2000	16.8600	17.7500	-13.625%	4	104	-33.634%
2025-12-16	19.9000	20.5500	19.9000	20.5500	+3.526%	32	101	-42.676%
2025-12-15	19.5200	19.8500	19.5200	19.8500	-8.525%	4	92	-40.655%
2025-12-12	22.0000	22.0000	21.7000	21.7000	-9.015%	2	92	-45.714%
2025-12-11	20.1000	24.0000	20.1000	23.8500	-26.953%	14	90	-50.608%
2025-12-10	32.8500	32.8500	32.6500	32.6500	+10.007%	2	87	-63.920%
2025-12-04	28.0000	29.6800	28.0000	29.6800	+24.184%	9	86	-60.310%
2025-12-01	23.9000	23.9000	23.9000	23.9000	-7.615%	1	79	-50.711%
2025-11-28	24.3200	25.8700	24.3200	25.8700	-2.708%	2	79	-54.465%
2025-11-26	26.1500	26.7400	26.1500	26.5900	+17.811%	7	78	-55.698%
2025-11-25	21.0800	22.5700	21.0800	22.5700	-6.154%	2	78	-47.807%
2025-11-24	25.5800	25.5800	24.0300	24.0500	-4.260%	3	78	-51.019%
2025-11-21	28.5800	28.5800	24.8500	25.1200	-23.763%	13	77	-53.105%
2025-11-20	38.0700	38.0700	32.9500	32.9500	-9.602%	26	69	-64.249%
2025-11-19	36.4500	36.4500	36.4500	36.4500	+14.803%	9	44	-67.682%
2025-11-18	31.4500	31.7500	31.4500	31.7500	-1.550%	3	45	-62.898%
2025-11-17	34.3300	34.3300	32.2500	32.2500	-0.830%	17	43	-63.473%
2025-11-13	34.5700	34.5700	32.5200	32.5200	-15.180%	5	51	-63.776%
2025-11-11	38.3400	38.3400	38.3400	38.3400	-5.914%	1	49	-69.275%
2025-11-10	40.7500	40.7500	40.7500	40.7500	+3.034%	1	49	-71.092%
2025-11-07	37.3500	39.5500	37.3500	39.5500	-6.391%	2	48	-70.215%
2025-11-06	40.8000	42.2500	40.8000	42.2500	-18.279%	4	48	-72.118%
2025-10-31	51.3100	51.7000	51.3100	51.7000	+0.977%	2	49	-77.215%
2025-10-30	53.4500	53.4500	51.2000	51.2000	-13.220%	5	48	-76.992%
2025-10-29	59.0000	59.0000	59.0000	59.0000	-3.516%	1	47	-80.034%
2025-10-23	61.1500	61.1500	61.1500	61.1500	+7.469%	1	47	-80.736%
2025-10-22	56.1500	56.9000	56.1500	56.9000	-5.324%	2	47	-79.297%
2025-10-20	62.5000	62.5000	60.1000	60.1000	-12.645%	2	45	-80.399%
2025-10-17	68.3000	68.8000	67.5400	68.8000	-16.928%	17	44	-82.878%
2025-10-16	77.7300	83.0100	77.7300	82.8200	+6.302%	3	33	-85.776%
2025-10-15	77.9100	77.9100	77.9100	77.9100	+2.906%	4	34	-84.880%
2025-10-13	71.5300	75.7100	71.5300	75.7100	+11.667%	2	34	-84.441%
2025-10-10	69.5000	74.1800	67.8000	67.8000	-1.952%	11	33	-82.625%
2025-10-09	64.5400	69.6900	64.5400	69.1500	+12.002%	18	33	-82.965%
2025-10-08	60.8500	61.7400	60.8500	61.7400	+8.316%	3	32	-80.920%
2025-10-07	61.2000	61.2000	55.6500	57.0000	-10.658%	8	33	-79.333%
2025-10-06	63.8500	63.8500	63.8000	63.8000	-0.235%	2	31	-81.536%
2025-10-03	61.1000	63.9500	61.1000	63.9500	+5.615%	2	31	-81.579%
2025-10-02	60.5500	60.5500	60.5500	60.5500	+0.215%	1	30	-80.545%
2025-10-01	60.4200	60.4200	60.4200	60.4200	+7.662%	1	31	-80.503%
2025-09-30	56.0000	56.1200	56.0000	56.1200	-3.007%	5	31	-79.009%
2025-09-29	57.7500	58.0100	57.7500	57.8600	-10.930%	3	31	-79.641%
2025-09-25	67.5300	67.6000	64.9600	64.9600	-15.964%	4	31	-81.866%
2025-09-23	77.2000	77.3000	77.2000	77.3000	-5.153%	8	29	-84.761%
2025-09-22	73.9800	81.5000	73.9800	81.5000	+22.226%	8	25	-85.546%
2025-09-19	66.5000	66.6800	66.5000	66.6800	+3.976%	4	20	-82.334%
2025-09-18	63.8500	64.1300	63.8500	64.1300	-0.109%	5	19	-81.631%
2025-09-17	64.8000	65.0000	64.2000	64.2000	-7.692%	10	16	-81.651%
2025-09-16	71.5200	71.5200	69.5500	69.5500	+5.379%	9	10	-83.063%
2025-09-15	66.0000	66.0000	66.0000	66.0000	0.000%	1	1	-82.152%