Dark

ORCL20280121C440
ORCL Jan 21 2028 440.00 Call (ORCL280121C00440000)
option OPRA

EOD

Jun 25, 2026

9.36-41.500%(-6.64)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	9.0000	9.4500	9.0000	9.3600	-41.500%	5	522	0.000%
2026-06-18	16.0000	16.0000	16.0000	16.0000	-3.556%	1	522	-41.500%
2026-06-17	16.6500	16.6500	16.5900	16.5900	-2.698%	3	522	-43.580%
2026-06-16	17.3000	17.3000	17.0000	17.0500	+3.333%	22	522	-45.103%
2026-06-12	16.5000	16.5000	16.5000	16.5000	-26.959%	1	534	-43.273%
2026-06-10	23.2000	23.2000	22.5900	22.5900	-0.044%	7	534	-58.566%
2026-06-09	24.1500	24.3500	22.6000	22.6000	-12.842%	19	539	-58.584%
2026-06-08	26.3500	26.3500	25.9300	25.9300	-24.048%	4	525	-63.903%
2026-06-04	34.1400	34.1400	34.1400	34.1400	+2.677%	1	525	-72.583%
2026-06-03	33.2500	33.2500	33.2500	33.2500	-10.858%	15	524	-71.850%
2026-06-02	38.0500	38.3000	37.3000	37.3000	+43.021%	17	509	-74.906%
2026-05-29	22.5000	26.0800	22.5000	26.0800	+40.593%	48	509	-64.110%
2026-05-28	15.8100	18.5500	15.6800	18.5500	+23.667%	19	533	-49.542%
2026-05-26	15.0000	15.0000	15.0000	15.0000	+13.208%	6	535	-37.600%
2026-05-20	13.2500	13.2500	13.2500	13.2500	+1.923%	76	532	-29.358%
2026-05-19	13.0000	13.0000	13.0000	13.0000	-8.127%	25	487	-28.000%
2026-05-18	14.1000	14.3500	14.1000	14.1500	-12.438%	11	487	-33.852%
2026-05-14	16.2000	16.2000	16.1600	16.1600	+11.834%	2	487	-42.079%
2026-05-11	14.4600	14.4600	14.4500	14.4500	-4.620%	2	487	-35.225%
2026-05-07	16.0400	16.0400	15.1000	15.1500	+9.386%	3	487	-38.218%
2026-05-06	11.5000	13.8500	11.5000	13.8500	+29.803%	7	487	-32.419%
2026-04-22	10.5600	10.6700	10.5600	10.6700	+35.063%	2	486	-12.277%
2026-04-17	7.9000	7.9000	7.9000	7.9000	+8.219%	1	487	+18.481%
2026-04-15	7.3000	7.3000	7.3000	7.3000	+10.606%	2	487	+28.219%
2026-04-14	6.6000	6.6000	6.6000	6.6000	+30.693%	1	487	+41.818%
2026-04-13	3.2000	5.1100	3.2000	5.0500	+50.746%	12	487	+85.347%
2026-04-09	3.3500	3.3500	3.3500	3.3500	-13.212%	1	476	+179.403%
2026-04-08	3.8600	3.8600	3.8600	3.8600	-8.962%	1	476	+142.487%
2026-04-02	4.2400	4.2400	4.2400	4.2400	-4.719%	5	476	+120.755%
2026-04-01	4.4500	4.4500	4.4500	4.4500	+3.972%	5	476	+110.337%
2026-03-26	4.2800	4.2800	4.2800	4.2800	-26.712%	1	471	+118.692%
2026-03-19	5.6000	5.8400	5.6000	5.8400	+4.286%	11	471	+60.274%
2026-03-18	5.6000	5.6000	5.6000	5.6000	-32.692%	1	471	+67.143%
2026-03-11	8.5500	8.5500	8.3200	8.3200	-0.240%	4	471	+12.500%
2026-03-06	8.3600	8.3600	8.3400	8.3400	+87.416%	12	467	+12.230%
2026-02-24	4.4500	4.4500	4.4500	4.4500	-25.833%	5	455	+110.337%
2026-02-23	6.0000	6.0000	6.0000	6.0000	-29.078%	1	451	+56.000%
2026-02-10	8.3900	8.4600	8.3900	8.4600	+9.585%	2	452	+10.638%
2026-02-09	7.3300	7.7200	7.3300	7.7200	+45.660%	3	452	+21.244%
2026-02-06	5.1500	5.3500	5.1500	5.3000	0.000%	7	451	+76.604%
2026-02-05	5.3000	5.3000	5.3000	5.3000	-13.821%	2	447	+76.604%
2026-02-04	6.1500	6.1500	6.1500	6.1500	-15.753%	2	449	+52.195%
2026-02-03	7.3000	7.3000	7.3000	7.3000	-21.166%	1	449	+28.219%
2026-02-02	9.2500	9.3000	9.2000	9.2600	+5.227%	34	449	+1.080%
2026-01-30	8.8000	8.8000	8.8000	8.8000	-32.046%	23	425	+6.364%
2026-01-26	12.9500	12.9500	12.9500	12.9500	+18.265%	2	425	-27.722%
2026-01-21	10.9500	10.9500	10.9500	10.9500	-27.000%	1	425	-14.521%
2026-01-15	15.0000	15.0000	15.0000	15.0000	+1.010%	1	426	-37.600%
2026-01-14	14.8500	14.8500	14.8500	14.8500	-8.333%	1	426	-36.970%
2025-12-29	16.2000	16.2000	16.2000	16.2000	+0.186%	3	425	-42.222%
2025-12-22	16.1700	16.1700	16.1700	16.1700	+10.829%	3	425	-42.115%
2025-12-19	14.0700	14.8000	14.0700	14.5900	+18.618%	10	428	-35.846%
2025-12-18	12.8800	12.9000	12.2500	12.3000	+2.075%	8	429	-23.902%
2025-12-17	13.6500	13.6500	12.0000	12.0500	-12.044%	306	432	-22.324%
2025-12-16	13.7000	13.7000	13.7000	13.7000	-8.667%	1	137	-31.679%
2025-12-12	13.9500	15.0000	13.9500	15.0000	+3.806%	4	138	-37.600%
2025-12-11	14.2900	14.4500	13.9500	14.4500	-36.623%	8	134	-35.225%
2025-12-10	22.8500	22.8500	22.8000	22.8000	-0.870%	5	128	-58.947%
2025-12-09	23.0000	23.0000	23.0000	23.0000	+2.450%	1	131	-59.304%
2025-12-08	22.4500	22.7000	22.4100	22.4500	+26.479%	30	132	-58.307%
2025-12-03	17.1000	17.7500	17.0500	17.7500	-1.662%	4	119	-47.268%
2025-12-02	18.0500	18.0500	18.0500	18.0500	+5.617%	1	118	-48.144%
2025-12-01	16.9000	17.0900	16.9000	17.0900	-1.042%	2	117	-45.231%
2025-11-26	18.1700	18.1800	17.2700	17.2700	+16.689%	31	117	-45.802%
2025-11-25	13.4800	15.3000	13.4800	14.8000	-6.270%	10	117	-36.757%
2025-11-24	16.6500	16.6500	15.7900	15.7900	-5.449%	42	114	-40.722%
2025-11-21	18.5200	18.5200	16.7000	16.7000	-33.466%	97	120	-43.952%
2025-11-19	25.2000	25.2000	25.1000	25.1000	+8.190%	2	33	-62.709%
2025-11-13	23.4500	23.4500	23.1000	23.2000	-6.300%	6	32	-59.655%
2025-11-12	24.7600	24.7600	24.7600	24.7600	-11.127%	1	32	-62.197%
2025-11-11	26.8000	27.8600	26.4000	27.8600	-1.206%	17	31	-66.403%
2025-11-10	28.2000	28.2000	28.2000	28.2000	-12.422%	1	32	-66.809%
2025-11-05	31.4500	32.4000	31.4500	32.2000	-0.923%	16	31	-70.932%
2025-11-04	32.5000	32.5000	32.5000	32.5000	-12.091%	1	18	-71.200%
2025-10-31	36.9700	36.9700	36.9700	36.9700	-0.081%	1	17	-74.682%
2025-10-30	36.1500	37.0000	36.1500	37.0000	-5.996%	11	17	-74.703%
2025-10-22	41.5000	41.5000	39.3600	39.3600	-4.651%	9	17	-76.220%
2025-10-21	42.5700	42.5700	41.2800	41.2800	-0.960%	4	8	-77.326%
2025-10-20	41.6800	41.6800	41.6800	41.6800	-22.093%	1	5	-77.543%
2025-10-14	53.5000	53.5000	53.5000	53.5000	+22.706%	1	5	-82.505%
2025-10-07	43.6000	43.6000	43.6000	43.6000	+0.646%	5	5	-78.532%
2025-09-26	43.3200	43.3200	43.3200	43.3200	-7.317%	2	3	-78.393%
2025-09-25	46.0000	46.7400	46.0000	46.7400	-8.353%	2	3	-79.974%
2025-09-24	51.0000	51.0000	51.0000	51.0000	-5.730%	1	3	-81.647%
2025-09-23	55.2000	55.2000	54.1000	54.1000	+0.558%	2	3	-82.699%
2025-09-22	51.0000	53.8000	49.3100	53.8000	+23.112%	5	1	-82.602%
2025-09-18	43.8500	43.8500	43.7000	43.7000	0.000%	2	0	-78.581%