Dark

ORCL20280121C470
ORCL Jan 21 2028 470.00 Call (ORCL280121C00470000)
option OPRA

EOD

Jul 1, 2026

7.47-7.778%(-0.63)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.1000	8.3000	7.3000	7.4700	-7.778%	141	5,152	0.000%
2026-06-30	8.0000	8.2000	7.6000	8.1000	+3.581%	151	5,132	-7.778%
2026-06-29	8.5000	8.5000	7.6000	7.8200	+0.903%	24	5,170	-4.476%
2026-06-26	8.2000	8.2000	7.7500	7.7500	-6.288%	25	5,153	-3.613%
2026-06-25	8.2000	8.9500	8.2000	8.2700	-6.554%	295	5,139	-9.674%
2026-06-24	10.3000	10.3000	8.8500	8.8500	-14.078%	381	4,996	-15.593%
2026-06-23	11.8500	11.8500	10.0000	10.3000	-13.445%	14	4,749	-27.476%
2026-06-22	14.0000	14.0000	11.7500	11.9000	-14.388%	321	4,748	-37.227%
2026-06-18	13.2500	14.5500	12.7500	13.9000	+4.198%	33	4,794	-46.259%
2026-06-17	15.0500	15.0500	13.3400	13.3400	-11.947%	11	4,794	-44.003%
2026-06-16	15.0000	15.1500	14.7500	15.1500	-5.313%	59	4,794	-50.693%
2026-06-15	14.7500	17.0000	14.7500	16.0000	+10.727%	445	4,967	-53.313%
2026-06-12	14.0000	14.7000	13.4800	14.4500	+1.404%	145	4,967	-48.304%
2026-06-11	13.0500	14.5500	11.7500	14.2500	-29.630%	925	4,967	-47.579%
2026-06-10	20.3100	21.9000	19.0000	20.2500	-1.699%	124	4,440	-63.111%
2026-06-09	25.0300	25.0300	19.3500	20.6000	-13.699%	162	4,462	-63.738%
2026-06-08	24.8700	25.0000	23.2000	23.8700	+0.463%	536	4,471	-68.705%
2026-06-05	27.5000	27.8900	22.9500	23.7600	-27.561%	171	4,362	-68.561%
2026-06-04	29.2500	32.8000	28.0000	32.8000	+7.718%	26	4,369	-77.226%
2026-06-03	33.0000	34.6500	29.3700	30.4500	-13.934%	105	4,373	-75.468%
2026-06-02	37.5000	37.5000	33.3000	35.3800	-7.624%	511	4,358	-78.886%
2026-06-01	28.0000	39.3000	26.8000	38.3000	+52.711%	439	4,636	-80.496%
2026-05-29	17.7000	25.0800	17.7000	25.0800	+51.084%	421	4,625	-70.215%
2026-05-28	13.6500	16.6000	13.0500	16.6000	+37.077%	213	4,586	-55.000%
2026-05-27	13.2000	13.2000	11.9000	12.1100	-6.846%	16	4,505	-38.315%
2026-05-26	13.1500	13.3000	12.7000	13.0000	-0.383%	35	4,498	-42.538%
2026-05-22	12.9600	13.3000	12.9600	13.0500	+2.353%	10	4,478	-42.759%
2026-05-21	12.0000	12.7500	11.5500	12.7500	+14.350%	39	4,481	-41.412%
2026-05-20	9.6500	11.1500	9.6500	11.1500	+4.991%	106	4,481	-33.004%
2026-05-19	11.4500	11.5000	10.3000	10.6200	-4.410%	19	4,426	-29.661%
2026-05-18	13.0000	13.0000	10.6300	11.1100	-13.876%	128	4,426	-32.763%
2026-05-15	12.8400	13.3000	12.5000	12.9000	-6.859%	41	4,426	-42.093%
2026-05-14	11.7000	14.5000	11.6500	13.8500	+14.368%	82	4,513	-46.065%
2026-05-13	11.7500	12.1500	11.3500	12.1100	+5.764%	38	4,522	-38.315%
2026-05-12	12.0000	12.1000	10.0000	11.4500	-7.287%	294	4,522	-34.760%
2026-05-11	13.2500	13.5000	12.0000	12.3500	-9.191%	111	4,522	-39.514%
2026-05-08	12.7000	13.8600	12.7000	13.6000	+7.937%	89	4,678	-45.074%
2026-05-07	13.0000	13.9500	12.5500	12.6000	+2.024%	118	4,685	-40.714%
2026-05-06	9.7000	12.3500	9.3000	12.3500	+24.121%	262	4,697	-39.514%
2026-05-05	8.7000	10.0000	8.7000	9.9500	+10.310%	174	4,784	-24.925%
2026-05-04	7.9500	9.4500	7.9000	9.0200	+21.074%	173	4,781	-17.184%
2026-05-01	6.6500	7.7000	6.5000	7.4500	+25.210%	238	4,880	+0.268%
2026-04-30	5.9500	5.9500	5.9500	5.9500	-2.459%	5	4,880	+25.546%
2026-04-29	5.9500	6.1000	5.9500	6.1000	-0.813%	8	4,880	+22.459%
2026-04-28	6.3100	6.6500	5.9400	6.1500	-13.624%	111	4,885	+21.463%
2026-04-27	6.7500	7.2000	6.6000	7.1200	-2.332%	56	4,887	+4.916%
2026-04-24	7.0000	7.2900	6.5000	7.2900	-0.816%	72	4,862	+2.469%
2026-04-23	7.1000	8.0500	7.0500	7.3500	-17.508%	283	4,880	+1.633%
2026-04-22	8.5000	9.0500	8.5000	8.9100	+11.375%	48	5,034	-16.162%
2026-04-21	7.2500	8.4000	7.2500	8.0000	+15.108%	682	5,086	-6.625%
2026-04-20	6.8800	7.0000	6.6000	6.9500	+5.623%	122	5,086	+7.482%
2026-04-17	7.5900	8.0000	6.3000	6.5800	-9.241%	224	5,074	+13.526%
2026-04-16	7.3000	7.7100	7.0000	7.2500	+15.079%	880	5,037	+3.034%
2026-04-15	6.0000	6.6000	5.6000	6.3000	+13.514%	1,437	5,621	+18.571%
2026-04-14	4.5000	6.0500	4.5000	5.5500	+27.586%	1,063	6,125	+34.595%
2026-04-13	2.7000	4.3500	2.7000	4.3500	+52.632%	343	6,134	+71.724%
2026-04-10	2.3000	3.0000	2.3000	2.8500	+2.888%	36	5,828	+162.105%
2026-04-09	2.8000	3.0000	2.4500	2.7700	-7.667%	1,723	5,798	+169.675%
2026-04-08	3.8500	3.8500	3.0000	3.0000	-13.043%	49	4,109	+149.000%
2026-04-07	2.8000	3.4500	2.8000	3.4500	+0.291%	8	4,103	+116.522%
2026-04-06	3.5200	3.5200	3.3300	3.4400	-3.099%	23	4,098	+117.151%
2026-04-02	3.0000	3.5500	3.0000	3.5500	0.000%	10	4,083	+110.423%
2026-04-01	3.7000	3.9000	3.4500	3.5500	0.000%	35	4,083	+110.423%
2026-03-31	3.4500	3.6500	3.2600	3.5500	+12.698%	63	4,062	+110.423%
2026-03-30	3.1500	3.1500	3.1500	3.1500	-0.943%	1	4,038	+137.143%
2026-03-27	3.0900	3.3000	3.0900	3.1800	-9.143%	66	4,037	+134.906%
2026-03-26	3.8000	3.8000	3.0900	3.5000	+0.575%	96	4,084	+113.429%
2026-03-25	3.6000	3.8500	3.4800	3.4800	-8.421%	25	4,067	+114.655%
2026-03-24	4.0000	4.0000	3.6500	3.8000	-12.240%	15	4,064	+96.579%
2026-03-23	4.1000	4.3300	4.1000	4.3300	+5.610%	11	4,059	+72.517%
2026-03-20	4.3000	4.4000	4.1000	4.1000	-16.327%	11	4,063	+82.195%
2026-03-19	4.8500	4.9000	4.7900	4.9000	+7.692%	8	4,065	+52.449%
2026-03-18	4.5000	4.9200	4.3000	4.5500	-6.186%	72	4,072	+64.176%
2026-03-17	5.0000	5.0000	4.8500	4.8500	-3.960%	156	4,050	+54.021%
2026-03-16	5.0000	5.7500	5.0000	5.0500	0.000%	44	3,894	+47.921%
2026-03-13	5.8000	5.8000	5.0500	5.0500	-12.931%	594	3,891	+47.921%
2026-03-12	5.9300	6.0800	5.7200	5.8000	-4.918%	19	3,826	+28.793%
2026-03-11	7.4700	7.5000	5.9000	6.1000	+14.019%	129	3,821	+22.459%
2026-03-10	5.8300	6.2500	5.3500	5.3500	-1.835%	141	3,821	+39.626%
2026-03-09	6.2500	6.2500	5.3800	5.4500	-18.045%	45	3,728	+37.064%
2026-03-06	6.3900	6.8500	6.2500	6.6500	+5.556%	17	3,720	+12.331%
2026-03-05	6.8000	6.8400	6.0500	6.3000	+4.132%	140	3,714	+18.571%
2026-03-04	5.9500	6.2500	5.9500	6.0500	+8.036%	113	3,672	+23.471%
2026-03-03	4.3500	5.6000	4.3500	5.6000	+1.818%	61	3,686	+33.393%
2026-03-02	5.0500	5.6300	5.0500	5.5000	+6.796%	139	3,669	+35.818%
2026-02-27	5.1900	5.2500	5.1000	5.1500	-10.435%	21	3,682	+45.049%
2026-02-26	5.7000	5.8000	5.6500	5.7500	+2.862%	5	3,661	+29.913%
2026-02-25	5.3500	6.0400	5.3500	5.5900	+9.608%	13	3,665	+33.631%
2026-02-24	4.7000	5.3500	3.5800	5.1000	+9.442%	73	3,665	+46.471%
2026-02-23	4.9500	5.8500	4.5500	4.6600	-16.786%	34	3,655	+60.300%
2026-02-20	5.8000	5.8000	5.3800	5.6000	-8.943%	513	3,631	+33.393%
2026-02-19	8.4700	8.4700	6.0000	6.1500	+1.653%	18	3,167	+21.463%
2026-02-18	6.1800	6.1800	5.9800	6.0500	+3.419%	11	3,165	+23.471%
2026-02-17	6.3500	7.4100	5.7000	5.8500	-11.631%	103	3,156	+27.692%
2026-02-13	7.1500	7.1500	6.3500	6.6200	+2.636%	27	3,154	+12.840%
2026-02-12	6.7000	6.7000	6.4200	6.4500	-0.769%	28	3,154	+15.814%
2026-02-11	7.4200	7.4200	6.0000	6.5000	-7.801%	165	3,132	+14.923%
2026-02-10	7.0000	7.5000	6.7900	7.0500	+9.472%	15	3,161	+5.957%
2026-02-09	5.0000	6.8000	5.0000	6.4400	+46.364%	83	3,158	+15.994%
2026-02-06	4.8300	4.8300	4.3500	4.4000	+5.516%	431	3,128	+69.773%
2026-02-05	5.0000	5.0000	4.1700	4.1700	-22.491%	312	2,724	+79.137%
2026-02-04	5.7000	6.3000	5.2000	5.3800	-12.235%	45	2,705	+38.848%
2026-02-03	6.9000	6.9000	6.0500	6.1300	-16.027%	349	2,691	+21.860%
2026-02-02	8.0000	8.2000	7.2000	7.3000	-5.195%	121	2,439	+2.329%
2026-01-30	8.1500	8.7100	7.6000	7.7000	-3.509%	47	2,358	-2.987%
2026-01-29	8.5000	8.9500	7.8000	7.9800	-20.200%	318	2,337	-6.391%
2026-01-28	10.1000	10.2500	9.9300	10.0000	+7.527%	5	2,189	-25.300%
2026-01-27	10.0900	10.2500	9.3000	9.3000	-13.084%	31	2,186	-19.677%
2026-01-26	10.2000	11.1000	10.1000	10.7000	+9.184%	26	2,161	-30.187%
2026-01-23	6.4800	10.2900	6.4800	9.8000	-2.000%	15	2,158	-23.776%
2026-01-22	10.2000	10.3000	9.9900	10.0000	+5.263%	17	2,154	-25.300%
2026-01-21	10.1000	10.3500	9.1500	9.5000	-9.524%	203	2,147	-21.368%
2026-01-20	11.3500	11.7000	10.5000	10.5000	-19.231%	39	2,051	-28.857%
2026-01-16	12.0000	13.0000	12.0000	13.0000	+4.000%	12	2,040	-42.538%
2026-01-15	13.4000	13.4000	12.5000	12.5000	-3.846%	265	2,040	-40.240%
2026-01-14	13.7500	13.7900	12.6000	13.0000	-10.530%	135	1,827	-42.538%
2026-01-13	14.9000	16.0000	14.0500	14.5300	-6.680%	14	1,723	-48.589%
2026-01-12	13.4000	15.5700	13.4000	15.5700	+11.693%	163	1,717	-52.023%
2026-01-09	12.8600	14.0000	12.3000	13.9400	+16.167%	35	1,797	-46.413%
2026-01-08	11.8000	12.4000	11.8000	12.0000	-6.250%	7	1,799	-37.750%
2026-01-07	12.8000	12.8400	12.8000	12.8000	+0.787%	4	1,795	-41.641%
2026-01-06	12.8000	12.8000	12.7000	12.7000	-0.392%	2	1,796	-41.181%
2026-01-05	14.7000	14.7700	12.7500	12.7500	-7.609%	269	1,644	-41.412%
2026-01-02	13.5000	13.8000	13.3000	13.8000	+1.099%	17	1,644	-45.870%
2025-12-31	13.5500	13.6500	13.1500	13.6500	-0.727%	8	1,635	-45.275%
2025-12-30	13.7000	13.7500	13.7000	13.7500	+3.774%	4	1,635	-45.673%
2025-12-29	13.7500	13.7500	13.2500	13.2500	-6.690%	9	1,632	-43.623%
2025-12-26	14.0500	14.5100	13.8200	14.2000	-2.069%	9	1,628	-47.394%
2025-12-24	14.2000	14.5000	14.1000	14.5000	+2.837%	158	1,618	-48.483%
2025-12-23	14.3000	14.3000	13.1500	14.1000	-3.226%	37	1,618	-47.021%
2025-12-22	14.0000	14.9500	13.7000	14.5700	+11.905%	212	1,590	-48.730%
2025-12-19	12.3500	13.5500	12.3500	13.0200	+22.599%	401	1,602	-42.627%
2025-12-18	11.8000	11.8000	10.5000	10.6200	+1.627%	42	1,682	-29.661%
2025-12-17	12.0000	12.0000	10.3900	10.4500	-15.726%	153	1,678	-28.517%
2025-12-16	12.2000	13.1500	11.8600	12.4000	+8.772%	528	1,539	-39.758%
2025-12-15	12.0000	12.5500	11.4000	11.4000	-8.873%	659	1,524	-34.474%
2025-12-12	13.4000	13.8000	12.0000	12.5100	-6.642%	361	1,275	-40.288%
2025-12-11	12.2000	14.5500	12.0000	13.4000	-38.391%	441	1,123	-44.254%
2025-12-10	19.7000	22.9000	19.7000	21.7500	+6.565%	126	899	-65.655%
2025-12-09	20.0500	20.5000	20.0000	20.4100	+2.306%	8	808	-63.400%
2025-12-08	20.0000	20.2000	19.3400	19.9500	+7.258%	120	806	-62.556%
2025-12-05	18.1500	18.6000	18.1500	18.6000	+4.494%	6	806	-59.839%
2025-12-04	15.8000	17.8000	15.8000	17.8000	+13.376%	56	808	-58.034%
2025-12-03	15.4000	15.7000	15.0000	15.7000	+9.104%	55	808	-52.420%
2025-12-02	15.0500	15.0700	14.3900	14.3900	-0.208%	78	793	-48.089%
2025-12-01	14.6800	15.0000	13.8000	14.4200	-0.893%	50	806	-48.197%
2025-11-28	14.0000	15.1000	13.7000	14.5500	-5.212%	89	800	-48.660%
2025-11-26	14.8000	16.5000	14.8000	15.3500	+14.981%	180	792	-51.336%
2025-11-25	12.5000	13.9000	11.7000	13.3500	-4.643%	319	792	-44.045%
2025-11-24	14.1500	15.1700	13.7300	14.0000	-3.448%	165	537	-46.643%
2025-11-21	15.8200	17.6200	14.3000	14.5000	-23.684%	173	546	-48.483%
2025-11-20	22.7000	22.7000	19.0000	19.0000	-14.414%	76	544	-60.684%
2025-11-19	20.6100	22.6800	20.6100	22.2000	+5.064%	70	566	-66.351%
2025-11-18	19.3000	21.3000	19.3000	21.1300	+3.578%	58	576	-64.647%
2025-11-17	20.8500	20.8500	20.0100	20.4000	-5.468%	19	556	-63.382%
2025-11-14	18.5600	21.5800	18.5600	21.5800	+7.900%	11	567	-65.385%
2025-11-13	20.8100	20.8100	19.1700	20.0000	-8.257%	20	564	-62.650%
2025-11-12	24.0500	24.1000	21.6600	21.8000	-10.251%	90	556	-65.734%
2025-11-11	24.3000	25.3000	22.8000	24.2900	-3.458%	54	536	-69.247%
2025-11-10	26.5000	26.6600	24.5000	25.1600	+4.833%	38	515	-70.310%
2025-11-07	24.0000	24.4400	22.8200	24.0000	-5.138%	49	505	-68.875%
2025-11-06	25.2500	25.7000	25.2400	25.3000	-10.601%	21	502	-70.474%
2025-11-05	28.0000	28.3000	28.0000	28.3000	+4.082%	4	495	-73.604%
2025-11-04	29.0000	29.3200	27.1900	27.1900	-12.290%	22	494	-72.527%
2025-11-03	32.5000	32.5000	31.0000	31.0000	-7.875%	17	476	-75.903%
2025-10-31	33.4000	33.6500	31.6500	33.6500	+4.244%	26	476	-77.801%
2025-10-30	35.0000	35.0000	32.0000	32.2800	-14.896%	46	466	-76.859%
2025-10-29	37.0600	37.9300	36.6000	37.9300	-2.368%	16	430	-80.306%
2025-10-28	39.0000	39.8500	38.8500	38.8500	+0.388%	9	422	-80.772%
2025-10-27	38.8000	39.5400	38.2000	38.7000	-3.395%	9	423	-80.698%
2025-10-24	40.0600	40.0600	40.0600	40.0600	+16.964%	5	423	-81.353%
2025-10-22	36.0000	36.0000	34.2500	34.2500	-5.777%	20	423	-78.190%
2025-10-21	36.5000	38.3900	36.1500	36.3500	-1.757%	29	409	-79.450%
2025-10-20	41.1000	41.1000	36.6700	37.0000	-14.747%	61	391	-79.811%
2025-10-17	48.7500	48.7500	43.4000	43.4000	-20.658%	146	369	-82.788%
2025-10-16	51.4500	57.0800	51.4000	54.7000	+15.037%	43	270	-86.344%
2025-10-15	48.4700	48.5000	47.5500	47.5500	+3.482%	15	236	-84.290%
2025-10-14	46.0000	46.0000	44.1000	45.9500	-8.100%	16	236	-83.743%
2025-10-13	48.6000	50.0100	48.4000	50.0000	+16.009%	41	234	-85.060%
2025-10-10	47.0000	47.0000	43.1000	43.1000	-1.934%	8	230	-82.668%
2025-10-09	40.2000	44.0000	40.2000	43.9500	+12.924%	24	224	-83.003%
2025-10-08	37.8500	38.9200	37.8500	38.9200	+5.617%	2	228	-80.807%
2025-10-07	37.4000	37.4000	32.8500	36.8500	-7.296%	59	227	-79.729%
2025-10-06	39.3900	39.7500	39.0000	39.7500	+4.468%	12	206	-81.208%
2025-10-03	37.8000	39.2500	37.5000	38.0500	+0.369%	13	203	-80.368%
2025-10-02	37.0500	38.0500	37.0500	37.9100	-0.237%	5	200	-80.295%
2025-10-01	35.7000	38.0000	35.7000	38.0000	+12.260%	12	197	-80.342%
2025-09-30	34.3500	34.5500	33.1500	33.8500	-4.782%	131	194	-77.932%
2025-09-29	35.0500	35.5500	35.0000	35.5500	-2.948%	12	126	-78.987%
2025-09-26	41.0000	41.0000	36.6200	36.6300	-11.415%	33	114	-79.607%
2025-09-25	41.1000	42.8500	41.1000	41.3500	-8.921%	46	90	-81.935%
2025-09-24	46.9000	46.9000	45.4000	45.4000	-6.295%	17	50	-83.546%
2025-09-23	48.2500	50.9000	47.1600	48.4500	0.000%	73	0	-84.582%