Dark

ORCL20270319C145
ORCL Mar 19 2027 145.00 Call (ORCL270319C00145000)
option OPRA

EOD

Jul 1, 2026

30.25-8.194%(-2.70)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	32.3300	32.3300	29.8500	30.2500	-8.194%	40	1,232	0.000%
2026-06-30	31.0000	32.9500	30.9500	32.9500	-0.030%	15	1,218	-8.194%
2026-06-29	30.3500	33.5000	30.3500	32.9600	-0.573%	1,020	1,218	-8.222%
2026-06-26	34.0500	34.5500	33.1500	33.1500	-6.882%	119	412	-8.748%
2026-06-25	36.0000	36.2000	35.4500	35.6000	-7.292%	42	302	-15.028%
2026-06-24	43.1100	43.1100	38.4000	38.4000	-24.111%	4	300	-21.224%
2026-06-22	53.0000	53.0000	50.6000	50.6000	-16.350%	2	301	-40.217%
2026-06-18	60.3000	60.5000	60.3000	60.4900	-2.827%	7	272	-49.992%
2026-06-17	62.2500	62.2500	62.2500	62.2500	-6.602%	1	272	-51.406%
2026-06-15	63.4500	66.6500	63.4000	66.6500	+14.914%	40	272	-54.614%
2026-06-12	58.0000	58.0000	58.0000	58.0000	+5.225%	4	272	-47.845%
2026-06-11	53.0500	56.5400	53.0500	55.1200	-41.086%	14	272	-45.120%
2026-06-05	97.2100	97.2100	93.5600	93.5600	-16.277%	2	267	-67.668%
2026-06-02	115.0300	115.0300	111.7500	111.7500	-3.664%	4	266	-72.931%
2026-06-01	99.1500	116.0000	99.1500	116.0000	+20.457%	2	269	-73.922%
2026-05-29	86.1000	96.3000	86.1000	96.3000	+26.711%	9	271	-68.588%
2026-05-28	75.5000	76.4000	75.5000	76.0000	+16.905%	6	277	-60.197%
2026-05-27	65.0100	65.0100	65.0100	65.0100	-2.020%	1	282	-53.469%
2026-05-26	66.2000	66.3500	66.2000	66.3500	+9.488%	2	281	-54.408%
2026-05-20	57.0000	60.6000	57.0000	60.6000	-2.978%	2	280	-50.083%
2026-05-18	62.4600	62.4600	62.4600	62.4600	-6.455%	1	280	-51.569%
2026-05-15	66.7700	66.7900	66.7700	66.7700	-6.811%	10	280	-54.695%
2026-05-14	69.4500	72.0000	69.4500	71.6500	+10.982%	4	289	-57.781%
2026-05-13	64.5600	64.5600	64.5600	64.5600	-7.041%	1	291	-53.144%
2026-05-11	69.4500	69.4500	69.4500	69.4500	+0.930%	1	291	-56.443%
2026-05-06	63.0600	68.8100	63.0600	68.8100	+33.327%	3	290	-56.038%
2026-05-01	51.6100	51.6100	51.6100	51.6100	+3.323%	1	290	-41.387%
2026-04-24	49.9500	49.9500	49.9500	49.9500	-5.755%	1	290	-39.439%
2026-04-23	54.0000	54.0600	53.0000	53.0000	-15.873%	5	289	-42.925%
2026-04-22	64.3200	64.3200	63.0000	63.0000	+4.201%	7	292	-51.984%
2026-04-21	60.4600	60.4600	60.4600	60.4600	+10.228%	1	298	-49.967%
2026-04-17	58.5000	58.7100	54.8500	54.8500	-3.603%	5	298	-44.850%
2026-04-16	54.5000	57.0000	54.5000	56.9000	+13.324%	5	301	-46.837%
2026-04-15	52.5500	52.5500	49.8500	50.2100	+12.553%	7	302	-39.753%
2026-04-14	48.0000	48.0000	44.4500	44.6100	+13.367%	27	298	-32.190%
2026-04-13	30.7800	39.3500	30.7800	39.3500	+41.853%	42	289	-23.126%
2026-04-10	27.2500	29.0100	26.8500	27.7400	+2.173%	15	279	+9.048%
2026-04-09	29.0000	29.0000	26.7000	27.1500	-12.560%	44	272	+11.418%
2026-04-08	33.6000	33.6000	31.0500	31.0500	-0.957%	64	248	-2.576%
2026-04-07	31.3500	31.3500	31.3500	31.3500	-1.322%	16	210	-3.509%
2026-04-06	31.8500	31.8500	31.7700	31.7700	+1.566%	4	194	-4.784%
2026-04-02	31.7000	31.7000	31.2800	31.2800	-5.783%	16	182	-3.293%
2026-04-01	33.3700	33.4500	33.2000	33.2000	+7.097%	20	182	-8.886%
2026-03-31	31.0000	31.0000	30.7600	31.0000	+7.304%	3	163	-2.419%
2026-03-30	29.0000	29.0000	28.8900	28.8900	-4.338%	2	163	+4.708%
2026-03-27	29.8000	30.2000	29.8000	30.2000	-6.790%	74	164	+0.166%
2026-03-26	33.7800	33.7800	32.0000	32.4000	-1.550%	23	116	-6.636%
2026-03-25	33.6000	33.7400	32.9100	32.9100	-4.052%	5	102	-8.083%
2026-03-24	34.9100	34.9400	34.2700	34.3000	-12.051%	12	97	-11.808%
2026-03-23	39.0000	39.0000	39.0000	39.0000	+5.691%	1	89	-22.436%
2026-03-20	36.6300	36.9000	36.6300	36.9000	-4.774%	6	90	-18.022%
2026-03-19	38.7500	38.7500	38.7500	38.7500	+1.043%	1	87	-21.935%
2026-03-18	38.5000	38.5000	38.3500	38.3500	-2.665%	3	88	-21.121%
2026-03-17	39.4000	39.4000	39.4000	39.4000	0.000%	3	89	-23.223%
2026-03-13	39.4000	39.4000	39.4000	39.4000	-17.487%	1	86	-23.223%
2026-03-11	49.6300	51.0000	47.7500	47.7500	+21.811%	12	87	-36.649%
2026-03-10	38.5000	39.2000	38.5000	39.2000	+4.450%	2	93	-22.832%
2026-03-09	37.9100	38.5000	37.5300	37.5300	-15.682%	12	91	-19.398%
2026-03-06	44.5100	44.5100	44.5100	44.5100	+8.218%	1	80	-32.038%
2026-03-05	42.6500	42.6500	41.1300	41.1300	+2.009%	2	79	-26.453%
2026-03-04	40.3200	40.3200	40.3200	40.3200	+5.000%	1	79	-24.975%
2026-03-03	38.4000	38.4000	38.4000	38.4000	+0.629%	1	80	-21.224%
2026-03-02	34.6000	38.1600	34.6000	38.1600	+10.035%	11	80	-20.729%
2026-02-27	35.3500	36.0700	34.2000	34.6800	-10.155%	23	78	-12.774%
2026-02-26	36.4900	38.6000	36.4900	38.6000	-2.278%	13	56	-21.632%
2026-02-25	38.5000	39.5000	38.5000	39.5000	+10.799%	3	42	-23.418%
2026-02-24	33.4100	35.6500	33.4100	35.6500	+9.457%	3	42	-15.147%
2026-02-23	34.0000	34.0000	32.0000	32.5700	-13.493%	15	39	-7.123%
2026-02-20	40.2000	40.2000	37.5000	37.6500	-13.349%	15	39	-19.655%
2026-02-19	43.5000	43.5000	43.4500	43.4500	+2.840%	2	32	-30.380%
2026-02-18	43.6500	43.6500	42.2500	42.2500	-0.588%	7	30	-28.402%
2026-02-11	42.5000	42.5000	42.5000	42.5000	-12.981%	6	25	-28.824%
2026-02-10	48.8400	48.8400	48.8400	48.8400	+8.125%	1	25	-38.063%
2026-02-09	43.9100	45.1700	43.7500	45.1700	+33.956%	10	26	-33.031%
2026-02-06	33.6000	34.1100	33.6000	33.7200	+11.471%	5	18	-10.291%
2026-02-05	32.8200	33.4900	30.2500	30.2500	-17.575%	20	14	0.000%
2026-02-04	37.5000	37.5000	36.7000	36.7000	-26.965%	2	3	-17.575%
2026-01-30	50.2500	50.2500	50.2500	50.2500	0.000%	1	1	-39.801%