Dark

ORCL20280121C380
ORCL Jan 21 2028 380.00 Call (ORCL280121C00380000)
option OPRA

EOD

Jul 1, 2026

10.80-6.087%(-0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.2500	10.8000	10.2500	10.8000	-6.087%	2	12,251	0.000%
2026-06-30	11.3500	11.9000	11.1500	11.5000	0.000%	26	12,251	-6.087%
2026-06-29	11.3500	11.5000	11.3000	11.5000	-0.862%	27	12,251	-6.087%
2026-06-26	11.6000	11.6000	11.6000	11.6000	-6.452%	5	12,251	-6.897%
2026-06-25	12.6000	12.6000	12.4000	12.4000	-3.502%	8	12,251	-12.903%
2026-06-24	14.1700	14.4000	12.8300	12.8500	-18.876%	17	12,251	-15.953%
2026-06-23	16.0000	16.0000	15.8400	15.8400	-12.000%	2	12,247	-31.818%
2026-06-22	19.9500	20.0000	18.0000	18.0000	-11.155%	3	12,247	-40.000%
2026-06-18	21.0000	21.0000	19.9300	20.2600	+2.323%	5	12,254	-46.693%
2026-06-17	19.6100	19.8000	19.6100	19.8000	-8.756%	6	12,254	-45.455%
2026-06-16	21.7000	21.7000	21.7000	21.7000	-1.810%	3	12,254	-50.230%
2026-06-15	23.3100	23.3900	22.1000	22.1000	+12.012%	5	12,277	-51.131%
2026-06-12	20.3800	20.5000	19.7000	19.7300	-1.841%	29	12,277	-45.261%
2026-06-11	23.8500	23.8500	17.5500	20.1000	-34.185%	72	12,277	-46.269%
2026-06-10	30.5400	30.5400	30.5400	30.5400	+4.482%	5	12,279	-64.637%
2026-06-09	33.0600	33.0600	29.2300	29.2300	-11.155%	69	12,284	-63.052%
2026-06-08	30.6500	32.9000	30.6500	32.9000	+3.492%	8	12,284	-67.173%
2026-06-05	36.2500	36.2500	31.7900	31.7900	-26.920%	13	12,284	-66.027%
2026-06-04	42.4000	44.0000	41.7000	43.5000	+7.301%	50	12,283	-75.172%
2026-06-03	41.5000	41.5000	40.5400	40.5400	-16.498%	77	12,284	-73.360%
2026-06-02	47.0000	49.5000	45.0000	48.5500	-2.803%	85	12,260	-77.755%
2026-06-01	37.2000	49.9500	36.5000	49.9500	+42.714%	36	12,258	-78.378%
2026-05-29	27.1000	35.0000	27.1000	35.0000	+45.833%	9	12,251	-69.143%
2026-05-28	21.0000	24.0000	21.0000	24.0000	+28.686%	12	12,250	-55.000%
2026-05-27	20.0000	20.0000	18.4000	18.6500	-7.444%	7	12,249	-42.091%
2026-05-26	20.1500	20.1500	20.1500	20.1500	-1.467%	6	12,247	-46.402%
2026-05-22	20.2500	20.4500	20.2500	20.4500	+7.632%	11	12,247	-47.188%
2026-05-21	19.0000	19.0000	19.0000	19.0000	+18.602%	1	12,249	-43.158%
2026-05-20	15.5500	16.0200	15.5500	16.0200	-3.261%	12	12,249	-32.584%
2026-05-19	17.9500	17.9500	16.5400	16.5600	-7.071%	20	12,251	-34.783%
2026-05-18	18.8800	18.8800	17.3000	17.8200	-10.900%	19	12,251	-39.394%
2026-05-15	19.3500	20.0000	19.3500	20.0000	-7.106%	2	12,251	-46.000%
2026-05-14	18.6000	21.9800	18.0000	21.5300	+11.844%	26	12,250	-49.837%
2026-05-13	18.2200	19.2500	18.2200	19.2500	+13.235%	3	12,250	-43.896%
2026-05-12	19.0000	19.0000	17.0000	17.0000	-13.221%	111	12,250	-36.471%
2026-05-11	20.2500	20.2500	19.5000	19.5900	-5.362%	16	12,250	-44.870%
2026-05-08	20.1500	20.7000	19.9000	20.7000	+0.976%	5	12,255	-47.826%
2026-05-07	21.4500	21.7500	20.0000	20.5000	+17.009%	12	12,255	-47.317%
2026-05-06	16.0000	17.5200	16.0000	17.5200	+15.950%	3	12,255	-38.356%
2026-05-05	14.9000	15.1100	14.9000	15.1100	+2.441%	8	12,255	-28.524%
2026-05-04	14.8000	15.0500	14.7500	14.7500	+14.786%	7	12,250	-26.780%
2026-05-01	11.3000	12.8500	11.3000	12.8500	+24.155%	3	12,246	-15.953%
2026-04-30	10.0000	10.3500	9.9700	10.3500	-7.258%	31	12,246	+4.348%
2026-04-29	10.1000	11.3200	9.8000	11.1600	+5.283%	602	12,237	-3.226%
2026-04-28	10.6000	10.6000	10.6000	10.6000	-12.613%	1	12,146	+1.887%
2026-04-27	12.1300	12.1300	12.1300	12.1300	+3.234%	2	12,146	-10.965%
2026-04-24	11.8400	11.8400	11.7500	11.7500	-7.334%	90	12,144	-8.085%
2026-04-23	13.2500	13.6000	12.6800	12.6800	-17.016%	10	12,184	-14.826%
2026-04-22	14.7500	15.2800	14.5000	15.2800	+1.867%	6	12,179	-29.319%
2026-04-21	15.0000	15.0000	15.0000	15.0000	+27.660%	1	12,179	-28.000%
2026-04-17	11.7500	11.7500	11.7500	11.7500	-6.523%	1	12,179	-8.085%
2026-04-16	13.2000	13.2000	12.5700	12.5700	+12.232%	11	12,179	-14.081%
2026-04-15	11.2000	11.2000	11.2000	11.2000	+13.131%	1	12,174	-3.571%
2026-04-14	10.5000	10.7500	9.9000	9.9000	+32.000%	7	12,174	+9.091%
2026-04-13	5.5000	7.5000	5.5000	7.5000	+59.574%	106	12,175	+44.000%
2026-04-10	4.6000	4.7000	4.6000	4.7000	-9.615%	2	12,197	+129.787%
2026-04-09	5.2000	5.2000	5.2000	5.2000	-8.127%	67	12,196	+107.692%
2026-04-07	5.6600	5.6600	5.6600	5.6600	-15.142%	1	12,196	+90.813%
2026-04-06	6.1400	6.6700	6.1400	6.6700	+9.885%	2	12,195	+61.919%
2026-03-31	6.0000	6.0700	6.0000	6.0700	+2.881%	2	12,197	+77.924%
2026-03-27	5.8900	5.9000	5.8800	5.9000	-7.813%	8	12,197	+83.051%
2026-03-26	6.5000	6.6300	6.0000	6.4000	-0.929%	5,842	12,195	+68.750%
2026-03-25	6.9300	7.1000	6.1500	6.4600	-4.296%	6,318	6,554	+67.183%
2026-03-24	6.8300	6.8300	6.7500	6.7500	-17.482%	2	318	+60.000%
2026-03-18	7.7900	8.1800	7.7900	8.1800	-8.090%	4	316	+32.029%
2026-03-17	8.9000	8.9000	8.9000	8.9000	-9.645%	1	318	+21.348%
2026-03-12	9.8500	9.8500	9.8500	9.8500	-4.647%	1	317	+9.645%
2026-03-11	10.3500	10.3500	10.3300	10.3300	+4.873%	20	317	+4.550%
2026-03-04	9.8500	9.8500	9.8500	9.8500	+4.233%	1	324	+9.645%
2026-03-03	8.4800	9.4500	8.4800	9.4500	+1.613%	47	324	+14.286%
2026-02-25	9.3000	9.3000	9.3000	9.3000	+23.016%	15	318	+16.129%
2026-02-23	8.2000	8.2000	7.5000	7.5600	-17.287%	5	318	+42.857%
2026-02-20	9.1400	9.1400	9.1400	9.1400	-14.500%	3	316	+18.162%
2026-02-19	10.6900	10.6900	10.6900	10.6900	+7.437%	1	313	+1.029%
2026-02-18	10.0000	10.0000	9.9500	9.9500	-15.535%	4	313	+8.543%
2026-02-10	11.7800	11.7800	11.7800	11.7800	+51.804%	1	313	-8.319%
2026-02-06	7.5000	7.7600	7.2800	7.7600	+11.655%	131	314	+39.175%
2026-02-05	8.0000	8.0000	6.9000	6.9500	-21.910%	12	283	+55.396%
2026-02-04	9.6700	9.6700	8.9000	8.9000	-11.000%	32	282	+21.348%
2026-02-03	10.7000	10.7000	10.0000	10.0000	-15.110%	5	312	+8.000%
2026-02-02	12.2700	12.2700	11.7800	11.7800	-12.741%	3	311	-8.319%
2026-01-29	12.5500	13.5000	12.5500	13.5000	-20.307%	3	313	-20.000%
2026-01-26	16.9400	16.9400	16.9400	16.9400	+9.290%	3	314	-36.246%
2026-01-22	16.0300	16.6000	15.4500	15.5000	+7.864%	71	313	-30.323%
2026-01-21	15.7300	15.7300	14.3700	14.3700	-17.176%	4	249	-24.843%
2026-01-20	17.3500	17.3500	17.3500	17.3500	-14.236%	1	248	-37.752%
2026-01-14	20.2300	20.2300	20.2300	20.2300	-9.485%	1	248	-46.614%
2026-01-13	22.5500	22.5500	22.3000	22.3500	+3.953%	4	247	-51.678%
2026-01-09	21.5000	21.5000	21.5000	21.5000	+7.500%	1	247	-49.767%
2026-01-06	20.0000	20.0000	20.0000	20.0000	-0.843%	1	247	-46.000%
2026-01-05	20.1700	20.1700	20.1700	20.1700	-4.408%	7	247	-46.455%
2026-01-02	21.0100	21.1000	21.0100	21.1000	+3.330%	8	247	-48.815%
2025-12-29	20.4200	20.4200	20.4200	20.4200	-3.861%	1	239	-47.111%
2025-12-23	21.2400	21.2400	21.2400	21.2400	-3.455%	1	239	-49.153%
2025-12-22	21.4200	22.0000	21.4200	22.0000	+33.253%	34	239	-50.909%
2025-12-18	16.5000	16.5100	16.5000	16.5100	-7.507%	21	240	-34.585%
2025-12-17	17.8500	17.8500	17.8500	17.8500	-2.725%	1	243	-39.496%
2025-12-16	18.3500	18.3500	18.3500	18.3500	-10.922%	5	243	-41.144%
2025-12-12	20.6000	20.6000	20.6000	20.6000	-2.091%	1	243	-47.573%
2025-12-11	19.3000	21.2300	19.1000	21.0400	-31.909%	64	243	-48.669%
2025-12-10	30.0600	30.9500	30.0600	30.9000	+8.231%	7	199	-65.049%
2025-12-05	28.5500	28.5500	28.5500	28.5500	+9.765%	2	198	-62.172%
2025-12-04	25.9500	26.0100	25.9500	26.0100	+16.116%	6	198	-58.478%
2025-12-02	22.9000	22.9000	22.4000	22.4000	-0.444%	7	198	-51.786%
2025-11-28	22.5000	22.5000	22.5000	22.5000	-6.054%	2	198	-52.000%
2025-11-26	23.7400	23.9500	23.7400	23.9500	+7.159%	3	197	-54.906%
2025-11-21	23.9000	23.9000	22.1000	22.3500	-24.493%	8	197	-51.678%
2025-11-20	29.6000	29.6000	29.6000	29.6000	-3.363%	21	200	-63.514%
2025-11-18	30.6400	30.6400	30.6300	30.6300	-4.311%	2	179	-64.740%
2025-11-14	30.0000	32.0100	30.0000	32.0100	+7.524%	2	178	-66.261%
2025-11-13	30.4000	30.4000	29.7700	29.7700	-8.117%	3	179	-63.722%
2025-11-12	32.4000	32.4000	32.4000	32.4000	-15.228%	1	179	-66.667%
2025-11-10	37.8500	38.2200	37.8500	38.2200	+5.990%	2	179	-71.743%
2025-11-07	34.0400	36.0600	33.7500	36.0600	-3.891%	10	178	-70.050%
2025-11-06	38.6900	38.6900	37.5200	37.5200	-6.270%	2	175	-71.215%
2025-11-04	43.2000	43.3500	40.0300	40.0300	-15.370%	17	176	-73.020%
2025-11-03	47.3000	47.3000	47.3000	47.3000	+1.611%	1	162	-77.167%
2025-10-31	46.5000	46.6500	46.5000	46.5500	-0.852%	21	162	-76.799%
2025-10-30	47.1500	47.5500	46.6500	46.9500	-12.732%	16	153	-76.997%
2025-10-29	54.2000	54.2000	53.8000	53.8000	-3.498%	4	137	-79.926%
2025-10-27	55.7500	55.7500	55.7500	55.7500	+7.938%	1	135	-80.628%
2025-10-22	53.4400	53.4400	51.6500	51.6500	-6.937%	4	135	-79.090%
2025-10-21	53.9500	55.5000	53.9500	55.5000	+3.545%	3	135	-80.541%
2025-10-20	55.0000	55.0000	53.4800	53.6000	-15.297%	15	135	-79.851%
2025-10-17	66.4500	66.4500	63.2800	63.2800	-17.765%	7	135	-82.933%
2025-10-16	76.9500	76.9500	76.9500	76.9500	+16.591%	3	129	-85.965%
2025-10-14	66.0000	66.0000	66.0000	66.0000	+5.129%	1	129	-83.636%
2025-10-10	67.3600	67.5500	62.7800	62.7800	-1.134%	6	128	-82.797%
2025-10-09	60.5200	63.5000	60.5200	63.5000	+13.393%	14	125	-82.992%
2025-10-03	56.0000	56.0000	56.0000	56.0000	+2.715%	1	118	-80.714%
2025-10-01	54.5200	54.5200	54.5200	54.5200	+6.902%	1	117	-80.191%
2025-09-30	49.7000	51.0000	49.7000	51.0000	-4.045%	5	117	-78.824%
2025-09-29	54.7000	54.7000	52.2700	53.1500	-3.364%	36	116	-79.680%
2025-09-26	54.9000	55.0000	54.9000	55.0000	-14.729%	2	117	-80.364%
2025-09-24	67.4000	67.4000	64.5000	64.5000	-8.028%	3	116	-83.256%
2025-09-23	71.6700	71.6700	70.1300	70.1300	-6.730%	2	114	-84.600%
2025-09-22	63.5000	75.1900	63.5000	75.1900	+23.974%	9	114	-85.636%
2025-09-19	61.5000	61.6500	60.6500	60.6500	+1.847%	10	111	-82.193%
2025-09-18	59.5500	59.5500	59.5500	59.5500	+4.786%	1	109	-81.864%
2025-09-17	59.0300	59.0300	56.8300	56.8300	-9.607%	11	108	-80.996%
2025-09-16	65.4800	65.4800	62.8700	62.8700	+12.368%	15	97	-82.822%
2025-09-15	59.0000	59.0000	55.9500	55.9500	0.000%	83	83	-80.697%