Dark

ORCL20280121C420
ORCL Jan 21 2028 420.00 Call (ORCL280121C00420000)
option OPRA

EOD

Jul 1, 2026

9.00-10.359%(-1.04)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.6000	9.6000	9.0000	9.0000	-10.359%	8	384	0.000%
2026-06-30	9.6500	10.0400	9.6500	10.0400	-9.140%	11	386	-10.359%
2026-06-24	11.0000	11.0500	11.0000	11.0500	-11.245%	20	396	-18.552%
2026-06-23	12.4500	12.4500	12.4500	12.4500	-32.630%	1	397	-27.711%
2026-06-16	18.4800	18.4800	18.4800	18.4800	-8.741%	1	396	-51.299%
2026-06-15	20.3000	20.3000	20.2500	20.2500	+17.188%	2	420	-55.556%
2026-06-12	16.4500	17.2800	16.4500	17.2800	-25.996%	29	420	-47.917%
2026-06-09	25.4500	25.4500	23.3500	23.3500	-15.704%	21	420	-61.456%
2026-06-08	28.2500	28.2500	27.7000	27.7000	-26.428%	32	419	-67.509%
2026-06-04	37.8000	37.9900	37.6500	37.6500	+4.294%	9	415	-76.096%
2026-06-03	36.1500	36.1500	36.1000	36.1000	-13.159%	2	414	-75.069%
2026-06-02	41.9500	42.0500	41.5700	41.5700	-6.205%	29	414	-78.350%
2026-06-01	44.1500	44.3200	44.1500	44.3200	+69.808%	11	393	-79.693%
2026-05-29	22.0200	26.2000	22.0200	26.1000	+52.810%	11	393	-65.517%
2026-05-26	16.9100	17.0800	16.9100	17.0800	-3.503%	2	392	-47.307%
2026-05-14	17.7000	17.7000	17.7000	17.7000	+10.902%	10	393	-49.153%
2026-05-11	15.9000	15.9600	15.9000	15.9600	-8.800%	2	393	-43.609%
2026-05-08	17.5000	17.5000	17.5000	17.5000	+5.549%	1	393	-48.571%
2026-05-07	16.5500	16.5800	16.5500	16.5800	+38.745%	2	394	-45.718%
2026-05-05	11.9500	11.9500	11.9500	11.9500	+8.636%	5	394	-24.686%
2026-05-04	11.0000	11.0000	11.0000	11.0000	+13.990%	3	389	-18.182%
2026-05-01	8.8100	9.6500	8.8100	9.6500	+22.152%	2	391	-6.736%
2026-04-30	7.9000	7.9000	7.9000	7.9000	-24.038%	1	391	+13.924%
2026-04-23	10.4000	10.4000	10.4000	10.4000	-13.261%	1	391	-13.462%
2026-04-22	11.9000	11.9900	11.9000	11.9900	+35.175%	2	391	-24.937%
2026-04-17	8.8700	8.8700	8.8700	8.8700	-9.212%	10	390	+1.466%
2026-04-16	9.7700	9.7700	9.7700	9.7700	+166.213%	2	380	-7.881%
2026-04-10	3.3000	3.6800	3.3000	3.6700	-20.217%	21	379	+145.232%
2026-04-08	4.6000	4.6000	4.6000	4.6000	-8.000%	2	361	+95.652%
2026-04-01	5.0000	5.0000	5.0000	5.0000	+2.041%	2	361	+80.000%
2026-03-25	4.9000	4.9000	4.9000	4.9000	-9.761%	1	359	+83.673%
2026-03-24	5.5000	5.7500	5.4300	5.4300	-15.156%	58	359	+65.746%
2026-03-23	6.4000	6.4000	6.4000	6.4000	+8.475%	2	313	+40.625%
2026-03-20	5.9000	5.9000	5.9000	5.9000	-9.648%	1	313	+52.542%
2026-03-19	6.5300	6.5300	6.5300	6.5300	+5.835%	1	312	+37.825%
2026-03-18	6.1700	6.1700	6.1700	6.1700	-22.487%	1	312	+45.867%
2026-03-11	9.6400	9.6400	7.9600	7.9600	+15.362%	3	312	+13.065%
2026-03-10	6.9000	6.9000	6.9000	6.9000	-9.686%	1	311	+30.435%
2026-02-26	7.8300	7.8300	7.6400	7.6400	+16.641%	50	310	+17.801%
2026-02-24	6.4800	6.5500	6.4800	6.5500	+0.769%	12	260	+37.405%
2026-02-23	6.5100	6.5100	6.5000	6.5000	-7.801%	2	248	+38.462%
2026-02-20	7.0500	7.0500	7.0500	7.0500	-12.963%	1	248	+27.660%
2026-02-19	8.1000	8.1000	8.1000	8.1000	0.000%	3	248	+11.111%
2026-02-18	8.1000	8.1000	8.1000	8.1000	-14.467%	3	248	+11.111%
2026-02-10	9.4900	9.4900	9.4700	9.4700	+10.502%	2	248	-4.963%
2026-02-09	7.1900	8.5700	7.1900	8.5700	+44.034%	12	248	+5.018%
2026-02-06	5.9000	5.9500	5.9000	5.9500	+8.182%	10	241	+51.261%
2026-02-05	6.0400	6.0500	5.4500	5.5000	-17.910%	23	240	+63.636%
2026-02-04	7.0800	7.0800	6.7000	6.7000	-15.404%	5	242	+34.328%
2026-02-03	8.0700	8.1000	7.9200	7.9200	-19.512%	76	246	+13.636%
2026-02-02	9.9500	9.9500	9.8200	9.8400	-0.102%	62	173	-8.537%
2026-01-30	10.3300	10.3300	9.8000	9.8500	-45.730%	21	161	-8.629%
2026-01-13	18.2000	18.2000	18.1000	18.1500	+1.567%	31	160	-50.413%
2026-01-09	17.1700	17.8700	17.1700	17.8700	+5.118%	7	160	-49.636%
2026-01-05	17.0000	17.0000	17.0000	17.0000	+0.354%	8	150	-47.059%
2025-12-31	16.9500	16.9500	16.9400	16.9400	+0.833%	2	150	-46.871%
2025-12-19	16.8000	16.8000	16.8000	16.8000	+18.310%	1	150	-46.429%
2025-12-17	14.2000	14.2000	14.2000	14.2000	-7.492%	1	149	-36.620%
2025-12-15	15.4000	15.4000	15.3500	15.3500	-38.674%	40	149	-41.368%
2025-12-08	25.0300	25.0300	25.0300	25.0300	+27.185%	1	131	-64.043%
2025-12-03	19.6700	19.6800	19.6700	19.6800	+4.127%	2	131	-54.268%
2025-12-01	18.1500	18.9000	18.1500	18.9000	+0.639%	2	129	-52.381%
2025-11-28	18.7800	18.7800	18.7800	18.7800	-4.476%	2	129	-52.077%
2025-11-26	20.2900	20.2900	19.6600	19.6600	+26.431%	2	127	-54.222%
2025-11-25	15.5500	15.5500	15.5500	15.5500	-13.803%	30	127	-42.122%
2025-11-24	18.0400	18.0400	18.0400	18.0400	-3.063%	1	157	-50.111%
2025-11-21	18.6100	18.6100	18.6100	18.6100	-26.732%	30	157	-51.639%
2025-11-20	25.4000	25.4000	25.4000	25.4000	-5.646%	1	127	-64.567%
2025-11-19	26.9200	26.9200	26.9200	26.9200	+1.394%	1	128	-66.568%
2025-11-14	26.5500	26.5500	26.5500	26.5500	+11.321%	30	127	-66.102%
2025-11-13	24.0000	24.0000	23.8500	23.8500	-18.182%	3	115	-62.264%
2025-11-12	29.1500	29.1500	29.1500	29.1500	-0.342%	10	106	-69.125%
2025-11-11	29.2500	29.2500	29.2500	29.2500	-1.349%	2	106	-69.231%
2025-11-07	29.6500	29.6500	29.6500	29.6500	-14.627%	1	107	-69.646%
2025-11-05	33.4500	34.7300	33.4500	34.7300	-0.969%	7	106	-74.086%
2025-11-04	35.0700	35.0700	35.0700	35.0700	-10.123%	30	101	-74.337%
2025-11-03	38.6300	39.0200	38.6300	39.0200	-1.140%	2	72	-76.935%
2025-10-31	39.4700	39.4700	39.4700	39.4700	-0.076%	1	72	-77.198%
2025-10-30	40.0000	40.0000	39.5000	39.5000	-9.091%	2	72	-77.215%
2025-10-22	43.4500	43.4500	43.4500	43.4500	-5.646%	3	70	-79.287%
2025-10-20	53.5000	53.5000	46.0000	46.0500	-18.060%	27	71	-80.456%
2025-10-17	56.7500	56.7500	56.2000	56.2000	-7.520%	2	59	-83.986%
2025-10-13	59.5700	60.7700	59.5700	60.7700	+8.170%	8	59	-85.190%
2025-10-10	56.1800	56.1800	56.1800	56.1800	+36.293%	1	61	-83.980%
2025-10-07	41.2200	41.2200	41.2200	41.2200	-10.294%	3	60	-78.166%
2025-10-01	45.8000	45.9500	45.8000	45.9500	+1.033%	2	60	-80.413%
2025-09-26	47.4800	47.4800	45.4800	45.4800	-10.560%	21	59	-80.211%
2025-09-25	51.7500	51.7500	50.8500	50.8500	-12.448%	31	39	-82.301%
2025-09-24	55.6500	58.0800	55.6500	58.0800	-1.842%	7	8	-84.504%
2025-09-23	59.1700	59.1700	59.1700	59.1700	-7.518%	5	10	-84.790%
2025-09-22	63.5000	64.0000	63.3700	63.9800	+23.442%	5	5	-85.933%
2025-09-19	51.8300	51.8300	51.8300	51.8300	0.000%	1	0	-82.636%