Dark

ORCL20280121C400
ORCL Jan 21 2028 400.00 Call (ORCL280121C00400000)
option OPRA

EOD

Jul 1, 2026

9.69-5.922%(-0.61)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.2000	11.2000	9.5000	9.6900	-5.922%	145	1,928	0.000%
2026-06-30	10.5400	10.7500	10.2900	10.3000	-0.675%	90	1,838	-5.922%
2026-06-29	11.0200	11.2200	10.3600	10.3700	-1.706%	79	1,858	-6.557%
2026-06-26	10.7000	10.7500	10.5000	10.5500	-6.637%	16	1,853	-8.152%
2026-06-25	11.6500	11.6500	10.9700	11.3000	-3.004%	37	1,849	-14.248%
2026-06-24	13.2300	13.2300	11.6500	11.6500	-14.338%	256	1,850	-16.824%
2026-06-23	15.0000	15.2700	13.6000	13.6000	-15.685%	166	1,811	-28.750%
2026-06-22	17.0000	17.0000	16.0700	16.1300	-15.105%	24	1,965	-39.926%
2026-06-18	17.2000	19.0000	17.2000	19.0000	+2.703%	11	1,946	-49.000%
2026-06-17	19.6600	19.6600	18.5000	18.5000	-8.416%	13	1,946	-47.622%
2026-06-16	20.1500	20.2000	20.1300	20.2000	-3.810%	3	1,946	-52.030%
2026-06-15	19.8000	22.0000	19.7000	21.0000	+10.818%	70	1,930	-53.857%
2026-06-12	18.0000	18.9500	17.9300	18.9500	+0.744%	27	1,930	-48.865%
2026-06-11	17.9400	18.8500	16.7000	18.8100	-27.654%	121	1,930	-48.485%
2026-06-10	25.4200	29.0100	25.4200	26.0000	-3.739%	92	1,878	-62.731%
2026-06-09	29.0000	29.0000	25.2000	27.0100	-9.967%	83	1,836	-64.124%
2026-06-08	30.2300	31.0000	29.7000	30.0000	-1.023%	32	1,810	-67.700%
2026-06-05	35.5500	35.6500	29.9500	30.3100	-26.432%	67	1,799	-68.030%
2026-06-04	36.5000	41.2000	36.5000	41.2000	+7.208%	34	1,783	-76.481%
2026-06-03	38.9200	38.9200	36.0000	38.4300	-13.640%	101	1,789	-74.785%
2026-06-02	47.0500	47.0500	42.1200	44.5000	-2.519%	122	1,768	-78.225%
2026-06-01	35.0000	48.5500	35.0000	45.6500	+40.462%	277	1,723	-78.773%
2026-05-29	25.5000	32.5000	25.5000	32.5000	+44.188%	95	1,746	-70.185%
2026-05-28	18.5800	22.5400	17.9600	22.5400	+26.275%	48	1,724	-57.010%
2026-05-26	18.0000	18.0000	17.8500	17.8500	-2.566%	2	1,716	-45.714%
2026-05-22	17.6500	18.3200	17.0000	18.3200	+6.512%	43	1,716	-47.107%
2026-05-21	17.3800	17.3800	17.2000	17.2000	+12.418%	4	1,698	-43.663%
2026-05-20	15.5000	15.5000	15.3000	15.3000	-1.035%	19	1,698	-36.667%
2026-05-19	15.0000	15.4600	15.0000	15.4600	-0.258%	11	1,693	-37.322%
2026-05-18	16.6800	16.6800	15.5000	15.5000	-16.756%	7	1,693	-37.484%
2026-05-15	17.8000	18.6200	17.6200	18.6200	-4.903%	28	1,693	-47.959%
2026-05-14	18.0000	20.0000	17.9500	19.5800	+14.503%	63	1,684	-50.511%
2026-05-13	16.5200	17.2700	16.5200	17.1000	+7.547%	9	1,668	-43.333%
2026-05-12	16.3800	16.3800	14.8500	15.9000	-11.024%	135	1,668	-39.057%
2026-05-11	18.0000	18.8000	17.4500	17.8700	-6.194%	67	1,668	-45.775%
2026-05-08	19.0000	19.2600	18.5500	19.0500	+4.098%	29	1,628	-49.134%
2026-05-07	19.0000	19.6100	18.3000	18.3000	+4.571%	13	1,649	-47.049%
2026-05-06	14.0000	17.5000	14.0000	17.5000	+27.924%	18	1,648	-44.629%
2026-05-05	13.0000	13.6800	13.0000	13.6800	+1.333%	18	1,664	-29.167%
2026-05-04	10.7100	13.7000	10.7100	13.5000	+20.643%	398	1,667	-28.222%
2026-05-01	10.0000	11.3000	10.0000	11.1900	+24.333%	27	1,395	-13.405%
2026-04-30	8.9900	9.0000	8.9900	9.0000	-4.863%	2	1,395	+7.667%
2026-04-28	9.1800	9.6000	9.0500	9.4600	-10.755%	89	1,394	+2.431%
2026-04-27	10.2000	10.6000	9.9400	10.6000	+5.788%	4	1,390	-8.585%
2026-04-24	11.5900	11.5900	10.0200	10.0200	-17.531%	25	1,389	-3.293%
2026-04-23	12.1500	12.1500	12.1500	12.1500	-6.897%	2	1,386	-20.247%
2026-04-22	12.9000	13.8200	12.9000	13.0500	+9.664%	59	1,384	-25.747%
2026-04-21	11.0000	12.3200	11.0000	11.9000	+12.264%	18	1,333	-18.571%
2026-04-20	10.6000	10.6000	10.0000	10.6000	-4.159%	59	1,333	-8.585%
2026-04-17	12.1400	12.1400	11.0000	11.0600	-2.124%	88	1,280	-12.387%
2026-04-16	10.5000	11.4900	10.5000	11.3000	+15.897%	8	1,202	-14.248%
2026-04-15	9.5500	10.0000	9.5500	9.7500	+18.902%	19	1,200	-0.615%
2026-04-14	9.0000	9.0000	8.0500	8.2000	+17.143%	7	1,195	+18.171%
2026-04-13	5.3400	7.0000	5.3400	7.0000	+54.525%	7	1,192	+38.429%
2026-04-10	3.8000	4.7500	3.8000	4.5300	+4.138%	23	1,188	+113.907%
2026-04-09	4.6500	4.7500	4.0000	4.3500	-17.925%	54	1,171	+122.759%
2026-04-08	5.5000	5.5000	5.0000	5.3000	+1.533%	14	1,130	+82.830%
2026-04-07	5.2000	5.2300	5.2000	5.2200	-0.949%	4	1,129	+85.632%
2026-04-06	5.8000	5.8000	5.2700	5.2700	-1.495%	15	1,131	+83.871%
2026-04-02	4.7000	5.5500	4.7000	5.3500	-6.140%	32	1,104	+81.121%
2026-03-31	5.0000	5.8000	5.0000	5.7000	+14.000%	16	1,104	+70.000%
2026-03-30	4.9800	5.0500	4.9000	5.0000	-2.344%	33	1,101	+93.800%
2026-03-27	5.0100	5.1200	5.0000	5.1200	-5.185%	12	1,079	+89.258%
2026-03-26	5.6500	5.6500	5.3800	5.4000	-5.263%	31	1,079	+79.444%
2026-03-25	6.0000	6.0000	5.7000	5.7000	-5.000%	20	1,075	+70.000%
2026-03-24	6.3000	6.3000	6.0000	6.0000	-7.692%	25	1,091	+61.500%
2026-03-23	6.6000	7.0000	6.5000	6.5000	-1.065%	13	1,087	+49.077%
2026-03-20	6.6200	6.7200	6.5700	6.5700	-11.216%	6	1,086	+47.489%
2026-03-19	7.2300	7.5000	7.2300	7.4000	+3.641%	8	1,089	+30.946%
2026-03-18	6.8400	7.1400	6.8400	7.1400	-6.667%	5	1,083	+35.714%
2026-03-17	8.0100	8.1000	7.6500	7.6500	-0.649%	8	1,084	+26.667%
2026-03-16	8.0100	8.0100	7.6500	7.7000	-12.000%	6	1,086	+25.844%
2026-03-12	8.7500	8.7500	8.7500	8.7500	-3.634%	1	1,083	+10.743%
2026-03-11	10.1000	11.2000	8.8100	9.0800	+14.214%	151	1,083	+6.718%
2026-03-10	8.5000	8.5000	7.9000	7.9500	-1.852%	45	1,095	+21.887%
2026-03-09	8.9500	8.9500	8.1000	8.1000	-11.572%	18	1,077	+19.630%
2026-03-06	9.1600	9.1600	9.1600	9.1600	+1.552%	1	1,065	+5.786%
2026-03-05	9.2000	9.6000	7.0500	9.0200	+1.921%	11	1,066	+7.428%
2026-03-04	8.6000	8.8700	8.4500	8.8500	+7.273%	7	1,061	+9.492%
2026-03-03	8.2000	8.2500	8.2000	8.2500	+3.125%	2	1,058	+17.455%
2026-03-02	8.0000	8.1500	7.8300	8.0000	+11.111%	6	1,059	+21.125%
2026-02-27	7.4000	8.0000	7.2000	7.2000	-11.001%	9	1,059	+34.583%
2026-02-26	8.2500	8.2500	8.0800	8.0900	-5.380%	27	1,060	+19.778%
2026-02-25	7.5000	8.5500	7.5000	8.5500	+14.000%	4	1,057	+13.333%
2026-02-24	7.1500	7.8000	7.1500	7.5000	+7.143%	19	1,057	+29.200%
2026-02-23	8.0000	8.0000	6.6000	7.0000	-12.500%	25	1,061	+38.429%
2026-02-20	8.2500	8.2500	7.8500	8.0000	-12.568%	12	1,057	+21.125%
2026-02-19	9.1500	9.1500	9.0000	9.1500	+2.925%	3	1,058	+5.902%
2026-02-18	8.5000	8.8900	8.5000	8.8900	+4.588%	2	1,059	+8.999%
2026-02-17	8.9800	8.9800	8.5000	8.5000	-15.000%	6	1,058	+14.000%
2026-02-13	9.4800	10.0000	9.4800	10.0000	+4.932%	2	1,053	-3.100%
2026-02-11	10.0000	10.0000	9.4000	9.5300	-10.432%	26	1,053	+1.679%
2026-02-10	10.5000	11.0100	10.5000	10.6400	+15.027%	13	1,074	-8.929%
2026-02-09	7.8500	9.9000	7.8500	9.2500	+35.036%	41	1,066	+4.757%
2026-02-06	7.0000	7.3000	6.5000	6.8500	+10.484%	72	1,048	+41.460%
2026-02-05	7.4500	7.4500	6.2000	6.2000	-21.120%	31	1,020	+56.290%
2026-02-04	8.4000	8.7900	7.6000	7.8600	-13.436%	30	1,018	+23.282%
2026-02-03	9.7000	9.9500	8.8000	9.0800	-13.934%	36	1,031	+6.718%
2026-02-02	11.1500	11.6200	10.5500	10.5500	-4.091%	12	1,040	-8.152%
2026-01-30	11.6400	12.3500	11.0000	11.0000	-8.333%	30	1,031	-11.909%
2026-01-29	11.3800	12.6500	11.0500	12.0000	-10.247%	61	1,054	-19.250%
2026-01-28	14.5000	14.5000	13.3700	13.3700	+2.846%	4	1,034	-27.524%
2026-01-27	13.5000	14.3500	13.0000	13.0000	-15.584%	46	1,035	-25.462%
2026-01-26	14.9500	15.5500	14.9500	15.4000	+9.220%	6	1,005	-37.078%
2026-01-23	13.1000	15.0000	13.1000	14.1000	-2.759%	28	1,003	-31.277%
2026-01-22	15.5000	15.5000	14.2000	14.5000	+12.840%	5	1,003	-33.172%
2026-01-21	15.0600	15.0600	12.8500	12.8500	-14.333%	38	1,002	-24.591%
2026-01-20	16.1000	16.1000	15.0000	15.0000	-12.023%	17	984	-35.400%
2026-01-16	17.0500	17.0500	17.0500	17.0500	-3.235%	1	981	-43.167%
2026-01-15	18.1200	18.2000	17.4800	17.6200	-2.920%	22	981	-45.006%
2026-01-14	19.1500	20.0000	17.7000	18.1500	-14.789%	16	972	-46.612%
2026-01-12	19.3600	21.6000	19.2100	21.3000	+9.231%	118	969	-54.507%
2026-01-09	17.0000	19.5000	17.0000	19.5000	+18.541%	19	931	-50.308%
2026-01-08	17.2500	17.2500	16.3600	16.4500	-8.611%	10	919	-41.094%
2026-01-07	18.2500	18.2500	18.0000	18.0000	+1.180%	4	922	-46.167%
2026-01-06	17.8000	17.8000	17.6800	17.7900	-2.253%	3	919	-45.531%
2026-01-05	20.0100	20.0100	18.2000	18.2000	-3.140%	15	914	-46.758%
2026-01-02	19.2000	19.2000	18.6700	18.7900	+0.967%	5	914	-48.430%
2025-12-31	18.6100	18.6100	18.6100	18.6100	-0.321%	3	914	-47.931%
2025-12-30	18.6700	18.6700	18.6700	18.6700	-0.955%	1	914	-48.099%
2025-12-29	18.7000	18.8500	18.7000	18.8500	-3.085%	6	915	-48.594%
2025-12-26	20.0000	20.0000	19.1400	19.4500	-0.765%	12	910	-50.180%
2025-12-24	19.5000	19.8000	19.0500	19.6000	+1.449%	7	913	-50.561%
2025-12-23	18.8000	20.0000	18.5700	19.3200	-3.400%	21	913	-49.845%
2025-12-22	18.2000	20.8500	18.2000	20.0000	+10.558%	25	917	-51.550%
2025-12-19	17.3300	18.6000	17.3000	18.0900	+23.904%	28	906	-46.434%
2025-12-18	15.2500	15.7500	14.6000	14.6000	+1.319%	49	913	-33.630%
2025-12-17	15.3500	16.1000	14.0000	14.4100	-15.235%	282	909	-32.755%
2025-12-16	16.7500	17.2000	16.5300	17.0000	+6.250%	22	828	-43.000%
2025-12-15	16.1800	16.8500	15.9500	16.0000	-8.571%	75	826	-39.438%
2025-12-12	18.6800	18.6800	16.5800	17.5000	-9.561%	37	813	-44.629%
2025-12-11	18.5000	19.7200	15.6600	19.3500	-30.769%	144	805	-49.922%
2025-12-10	27.6000	28.5400	27.0000	27.9500	+0.903%	43	811	-65.331%
2025-12-09	27.3500	28.0000	27.3500	27.7000	+3.397%	6	786	-65.018%
2025-12-08	26.7900	26.7900	26.7900	26.7900	+6.946%	1	786	-63.830%
2025-12-05	26.1000	26.1000	25.0500	25.0500	+2.245%	7	786	-61.317%
2025-12-04	23.5000	24.5000	23.5000	24.5000	+9.620%	3	783	-60.449%
2025-12-03	20.9500	22.3500	20.7500	22.3500	+10.918%	311	781	-56.644%
2025-12-02	22.3300	22.3300	20.1500	20.1500	-1.946%	9	779	-51.911%
2025-12-01	19.7600	21.0000	19.1800	20.5500	-0.436%	306	776	-52.847%
2025-11-28	20.6700	20.8000	19.7000	20.6400	-4.223%	11	695	-53.052%
2025-11-26	22.0000	22.0000	21.2500	21.5500	+19.722%	8	687	-55.035%
2025-11-25	18.1000	19.5100	17.3400	18.0000	-8.722%	43	687	-46.167%
2025-11-24	20.0000	20.5000	19.6800	19.7200	-5.871%	23	663	-50.862%
2025-11-21	24.2500	24.2500	20.0000	20.9500	-21.594%	72	654	-53.747%
2025-11-20	27.6000	27.6000	26.7200	26.7200	-10.785%	5	632	-63.735%
2025-11-19	27.9500	31.3500	27.9500	29.9500	+6.584%	11	630	-67.646%
2025-11-18	26.8000	28.1000	26.3800	28.1000	+4.228%	14	627	-65.516%
2025-11-17	28.0300	28.0300	26.9600	26.9600	-6.777%	3	621	-64.058%
2025-11-14	25.9000	29.6700	25.8200	28.9200	+8.112%	29	620	-66.494%
2025-11-13	28.3900	28.5000	26.4500	26.7500	-8.952%	749	625	-63.776%
2025-11-12	30.7000	30.7000	29.3800	29.3800	-6.224%	15	908	-67.018%
2025-11-11	32.3500	32.3500	30.6500	31.3300	-8.526%	31	893	-69.071%
2025-11-10	35.1100	35.6000	33.8000	34.2500	+3.349%	21	893	-71.708%
2025-11-07	31.9700	33.3500	30.9500	33.1400	-5.206%	78	892	-70.760%
2025-11-06	35.7500	36.2500	33.8000	34.9600	-8.266%	614	839	-72.283%
2025-11-05	37.0500	38.2500	37.0500	38.1100	+0.289%	5	404	-74.574%
2025-11-04	39.8000	40.0000	37.2500	38.0000	-7.990%	12	401	-74.500%
2025-11-03	42.0000	42.3900	41.3000	41.3000	-3.953%	37	413	-76.538%
2025-10-31	42.5000	45.3400	42.4000	43.0000	+1.655%	7	413	-77.465%
2025-10-30	47.1000	47.1000	42.2000	42.3000	-14.459%	84	415	-77.092%
2025-10-29	48.7800	49.4500	48.7800	49.4500	-4.629%	4	351	-80.404%
2025-10-28	52.6500	52.7500	51.8500	51.8500	-0.537%	5	347	-81.311%
2025-10-27	53.0000	53.0000	51.7500	52.1300	-2.688%	62	303	-81.412%
2025-10-24	53.1500	53.5700	53.1500	53.5700	+4.019%	2	303	-81.912%
2025-10-23	51.5000	51.5000	51.5000	51.5000	+3.000%	1	304	-81.184%
2025-10-22	50.0000	50.0000	50.0000	50.0000	+1.688%	1	304	-80.620%
2025-10-21	48.0000	51.0000	48.0000	49.1700	-0.425%	71	304	-80.293%
2025-10-20	52.9400	52.9400	49.2100	49.3800	-13.596%	28	245	-80.377%
2025-10-17	61.0000	61.4500	57.1500	57.1500	-12.748%	58	232	-83.045%
2025-10-16	63.5000	65.5000	63.5000	65.5000	+1.582%	7	193	-85.206%
2025-10-15	65.2000	65.2200	64.4800	64.4800	+6.140%	4	194	-84.972%
2025-10-14	57.7300	61.0500	57.7300	60.7500	-6.639%	34	195	-84.049%
2025-10-13	62.0000	67.0000	62.0000	65.0700	+13.165%	17	175	-85.108%
2025-10-10	59.0000	62.0000	57.5000	57.5000	-0.433%	10	164	-83.148%
2025-10-09	52.9500	58.2200	52.9500	57.7500	+12.158%	13	165	-83.221%
2025-10-08	52.4100	52.4100	50.9000	51.4900	+8.629%	3	158	-81.181%
2025-10-07	52.0000	52.0000	45.5000	47.4000	-11.402%	11	156	-79.557%
2025-10-06	53.1700	53.5000	53.1700	53.5000	+5.543%	2	153	-81.888%
2025-10-03	50.6900	50.6900	50.6900	50.6900	-1.228%	1	154	-80.884%
2025-10-02	50.6500	51.4500	50.3500	51.3200	+1.223%	7	155	-81.118%
2025-10-01	46.9800	51.0800	46.9800	50.7000	+8.915%	9	154	-80.888%
2025-09-30	48.0500	48.0500	45.2800	46.5500	-3.423%	4	152	-79.184%
2025-09-29	47.7200	48.3200	47.7200	48.2000	-3.310%	14	152	-79.896%
2025-09-26	53.6400	53.6400	49.8500	49.8500	-6.473%	8	150	-80.562%
2025-09-25	55.9500	57.1200	53.0000	53.3000	-12.523%	16	146	-81.820%
2025-09-24	60.7000	60.9300	60.0000	60.9300	-5.783%	9	142	-84.097%
2025-09-23	66.0300	66.0300	63.0500	64.6700	-6.275%	62	138	-85.016%
2025-09-22	58.0000	69.3100	58.0000	69.0000	+20.545%	46	106	-85.957%
2025-09-19	55.4000	57.2400	54.9500	57.2400	+7.493%	15	74	-83.071%
2025-09-18	56.7000	56.7000	53.2500	53.2500	-3.794%	8	68	-81.803%
2025-09-17	57.1700	57.1700	52.5000	55.3500	-2.467%	34	63	-82.493%
2025-09-16	60.0000	63.0500	55.1500	56.7500	+7.318%	52	36	-82.925%
2025-09-15	53.8700	53.8700	52.8800	52.8800	0.000%	9	6	-81.675%