Dark

ORCL20270319C140
ORCL Mar 19 2027 140.00 Call (ORCL270319C00140000)
option OPRA

EOD

Jul 1, 2026

32.00-3.759%(-1.25)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	33.5000	34.0000	31.5800	32.0000	-3.759%	108	847	0.000%
2026-06-30	35.2300	35.2300	33.0500	33.2500	-6.338%	7	751	-3.759%
2026-06-29	33.6700	35.5000	33.6700	35.5000	+0.141%	56	747	-9.859%
2026-06-26	38.0000	38.0000	35.4500	35.4500	-6.588%	91	691	-9.732%
2026-06-25	37.6400	38.2500	37.6400	37.9500	-7.439%	109	602	-15.679%
2026-06-24	43.0000	43.0000	40.4300	41.0000	-18.812%	427	544	-21.951%
2026-06-23	50.5000	50.5000	50.5000	50.5000	-18.680%	2	302	-36.634%
2026-06-18	57.9000	62.1000	57.9000	62.1000	-5.335%	4	300	-48.470%
2026-06-16	65.8000	65.8000	65.6000	65.6000	-4.928%	2	300	-51.220%
2026-06-15	66.6000	70.3900	66.4500	69.0000	+14.618%	13	295	-53.623%
2026-06-12	60.4500	60.4500	60.2000	60.2000	+6.549%	2	295	-46.844%
2026-06-11	60.0000	60.0000	56.5000	56.5000	-29.814%	128	295	-43.363%
2026-06-10	83.5000	83.5000	80.5000	80.5000	+0.337%	16	232	-60.248%
2026-06-09	80.2300	80.2300	80.2300	80.2300	-8.674%	1	243	-60.115%
2026-06-05	94.0000	94.0000	86.6200	87.8500	-15.893%	3	243	-63.574%
2026-06-03	104.4500	104.4500	104.4500	104.4500	-7.238%	1	242	-69.363%
2026-06-02	118.4000	118.4000	112.6000	112.6000	-6.942%	3	242	-71.581%
2026-06-01	122.1000	122.1000	121.0000	121.0000	+24.039%	2	242	-73.554%
2026-05-29	90.0000	97.5500	90.0000	97.5500	+22.182%	12	244	-67.196%
2026-05-28	73.5000	80.0000	73.5000	79.8400	+14.122%	3	247	-59.920%
2026-05-26	70.2500	70.2500	69.9600	69.9600	-0.057%	21	249	-54.260%
2026-05-22	70.0000	70.0000	70.0000	70.0000	+8.679%	1	259	-54.286%
2026-05-20	64.4100	64.4100	64.4100	64.4100	+2.303%	1	258	-50.318%
2026-05-19	62.9600	62.9600	62.9600	62.9600	-0.063%	2	259	-49.174%
2026-05-18	65.0000	65.0000	63.0000	63.0000	-10.638%	2	259	-49.206%
2026-05-15	70.5000	70.5000	70.5000	70.5000	-4.730%	2	259	-54.610%
2026-05-14	77.0000	77.0000	74.0000	74.0000	+9.630%	2	260	-56.757%
2026-05-13	67.7900	69.0000	67.5000	67.5000	+5.058%	3	261	-52.593%
2026-05-12	66.0000	66.0000	61.0000	64.2500	-9.507%	16	261	-50.195%
2026-05-11	72.8000	72.9000	71.0000	71.0000	-4.261%	15	261	-54.930%
2026-05-08	73.1200	74.1600	73.1200	74.1600	+2.177%	2	251	-56.850%
2026-05-07	76.9100	76.9100	72.5800	72.5800	+2.341%	3	253	-55.911%
2026-05-06	66.0000	70.9200	66.0000	70.9200	+8.523%	8	252	-54.879%
2026-05-05	62.5000	65.3500	62.5000	65.3500	+6.088%	5	248	-51.033%
2026-05-04	57.8000	62.0000	57.8000	61.6000	+14.074%	7	245	-48.052%
2026-05-01	51.9500	55.0900	51.5000	54.0000	+16.505%	8	244	-40.741%
2026-04-30	46.3500	46.3500	46.3500	46.3500	-0.749%	1	244	-30.960%
2026-04-29	47.5500	47.5500	46.7000	46.7000	-8.700%	4	243	-31.478%
2026-04-28	51.1500	51.1500	51.1500	51.1500	-4.393%	1	241	-37.439%
2026-04-27	51.5000	53.5000	51.5000	53.5000	+1.326%	2	240	-40.187%
2026-04-24	54.0000	54.0000	52.8000	52.8000	-6.200%	2	238	-39.394%
2026-04-23	56.7500	56.8500	56.2900	56.2900	-15.985%	6	238	-43.152%
2026-04-22	64.1600	67.1100	64.1600	67.0000	+4.769%	5	241	-52.239%
2026-04-21	59.9600	63.9500	59.9600	63.9500	+15.329%	6	242	-49.961%
2026-04-20	55.4500	55.4500	55.4500	55.4500	-3.380%	1	242	-42.290%
2026-04-17	63.3000	63.3000	57.3900	57.3900	-1.392%	15	241	-44.241%
2026-04-16	57.5000	59.0000	57.5000	58.2000	+10.019%	7	236	-45.017%
2026-04-15	54.0000	54.5300	52.4900	52.9000	+11.134%	42	238	-39.509%
2026-04-14	50.0000	53.0000	47.2500	47.6000	+15.254%	17	217	-32.773%
2026-04-13	32.0000	41.5000	32.0000	41.3000	+37.667%	55	214	-22.518%
2026-04-10	28.5000	31.2000	28.0000	30.0000	+2.881%	68	253	+6.667%
2026-04-09	31.5000	31.5000	28.6400	29.1600	-12.955%	75	224	+9.739%
2026-04-08	33.9500	34.3000	33.4000	33.5000	0.000%	15	173	-4.478%
2026-04-07	33.4000	33.5000	32.1000	33.5000	-4.286%	10	167	-4.478%
2026-04-06	35.3400	35.4600	34.7000	35.0000	-0.568%	15	160	-8.571%
2026-04-02	33.6000	35.2000	33.6000	35.2000	-1.950%	18	140	-9.091%
2026-04-01	35.8800	35.9000	35.8800	35.9000	+1.127%	14	140	-10.864%
2026-03-31	32.8300	35.5000	32.8300	35.5000	+14.516%	5	131	-9.859%
2026-03-30	30.9500	32.0000	30.9500	31.0000	-2.669%	4	132	+3.226%
2026-03-27	31.5000	32.2100	31.5000	31.8500	-7.332%	5	133	+0.471%
2026-03-26	36.1000	36.1000	34.1900	34.3700	-2.496%	10	130	-6.896%
2026-03-25	38.0000	38.0000	35.2500	35.2500	-3.741%	3	126	-9.220%
2026-03-24	36.6700	36.6700	36.6200	36.6200	-12.287%	2	124	-12.616%
2026-03-23	42.4200	42.4200	41.7500	41.7500	+5.031%	2	125	-23.353%
2026-03-20	39.8000	39.8000	39.7500	39.7500	-3.753%	11	124	-19.497%
2026-03-19	41.4100	41.4100	41.3000	41.3000	+0.121%	4	113	-22.518%
2026-03-17	41.9900	41.9900	41.1600	41.2500	-2.528%	10	111	-22.424%
2026-03-13	44.9200	44.9200	42.3200	42.3200	-6.268%	18	107	-24.386%
2026-03-12	45.1500	45.1500	45.1500	45.1500	-5.147%	2	111	-29.125%
2026-03-11	52.5000	53.5000	47.6000	47.6000	+17.184%	37	114	-32.773%
2026-03-10	39.8000	41.1500	39.8000	40.6200	+1.045%	10	104	-21.221%
2026-03-09	39.6000	40.2000	39.6000	40.2000	-15.029%	8	98	-20.398%
2026-03-06	42.3500	47.3100	42.3500	47.3100	+5.133%	13	92	-32.361%
2026-03-05	46.1300	46.1300	43.7000	45.0000	+7.527%	6	84	-28.889%
2026-03-04	41.8500	41.8500	41.8500	41.8500	+0.456%	2	82	-23.536%
2026-03-03	38.7700	41.6600	38.0000	41.6600	+0.823%	5	84	-23.188%
2026-03-02	39.6000	41.3200	39.6000	41.3200	+11.676%	13	86	-22.556%
2026-02-27	36.9100	38.2500	36.1500	37.0000	-8.642%	22	88	-13.514%
2026-02-26	40.5000	40.5000	40.5000	40.5000	-0.857%	10	85	-20.988%
2026-02-25	42.3000	42.3000	40.8500	40.8500	+5.447%	2	85	-21.665%
2026-02-24	37.6000	39.3500	37.6000	38.7400	+8.212%	4	85	-17.398%
2026-02-23	35.6500	35.8000	34.0500	35.8000	-11.166%	43	85	-10.615%
2026-02-20	42.7900	42.7900	40.3000	40.3000	-9.843%	7	82	-20.596%
2026-02-18	44.7000	44.7000	44.7000	44.7000	+1.591%	1	85	-28.412%
2026-02-17	44.0000	44.0000	44.0000	44.0000	-3.614%	1	86	-27.273%
2026-02-13	47.0500	47.0500	45.6500	45.6500	-2.976%	2	84	-29.901%
2026-02-12	47.0500	47.0500	47.0500	47.0500	+1.510%	1	84	-31.987%
2026-02-11	46.3500	46.3500	46.3500	46.3500	-6.079%	1	83	-30.960%
2026-02-10	49.3500	49.3500	49.3500	49.3500	+5.089%	1	83	-35.157%
2026-02-09	45.5400	48.4000	45.5400	46.9600	+25.160%	19	84	-31.857%
2026-02-06	35.3700	37.5200	35.3300	37.5200	+14.916%	38	76	-14.712%
2026-02-05	34.9700	35.5200	32.6500	32.6500	-16.496%	52	60	-1.991%
2026-02-04	40.0000	40.0000	38.3000	39.1000	-11.418%	6	9	-18.159%
2026-02-03	45.4500	45.4500	44.1400	44.1400	-16.512%	2	5	-27.503%
2026-01-30	52.8700	52.8700	52.8700	52.8700	+2.660%	5	5	-39.474%
2026-01-29	51.5000	51.5000	51.5000	51.5000	-19.531%	1	2	-37.864%
2026-01-28	64.0000	64.0000	64.0000	64.0000	0.000%	1	1	-50.000%