Dark

ORCL20270319C150
ORCL Mar 19 2027 150.00 Call (ORCL270319C00150000)
option OPRA

EOD

Jul 1, 2026

27.95-9.312%(-2.87)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	30.0000	30.3000	27.9500	27.9500	-9.312%	91	693	0.000%
2026-06-30	30.7400	31.4000	29.1500	30.8200	-1.816%	40	659	-9.312%
2026-06-29	35.1000	35.1000	29.6000	31.3900	+0.288%	35	636	-10.959%
2026-06-26	31.8000	32.6600	31.2700	31.3000	-6.845%	46	646	-10.703%
2026-06-25	33.7500	34.0000	32.9500	33.6000	-6.276%	50	631	-16.815%
2026-06-24	41.1800	41.1800	35.6500	35.8500	-17.491%	42	620	-22.036%
2026-06-23	46.9000	46.9000	43.4500	43.4500	-11.272%	13	615	-35.673%
2026-06-22	49.0000	49.0000	48.7800	48.9700	-14.983%	4	620	-42.924%
2026-06-18	55.9100	57.6000	55.9100	57.6000	+4.727%	6	605	-51.476%
2026-06-17	58.8500	58.8500	55.0000	55.0000	-13.002%	36	605	-49.182%
2026-06-15	62.0500	64.9500	62.0500	63.2200	+17.204%	16	605	-55.789%
2026-06-12	53.9400	53.9400	53.9400	53.9400	-4.107%	1	605	-48.183%
2026-06-11	50.0000	56.2500	50.0000	56.2500	-21.263%	21	605	-50.311%
2026-06-10	76.0000	76.0000	71.4400	71.4400	-4.364%	15	590	-60.876%
2026-06-09	85.0000	86.3000	73.7500	74.7000	-7.205%	18	584	-62.584%
2026-06-08	82.0000	82.0000	80.5000	80.5000	-3.593%	8	586	-65.280%
2026-06-05	87.6300	87.6300	83.5000	83.5000	-11.406%	3	587	-66.527%
2026-06-04	94.2500	94.2500	94.2500	94.2500	-3.333%	1	588	-70.345%
2026-06-03	98.0800	98.0800	97.5000	97.5000	-11.040%	11	588	-71.333%
2026-06-02	108.4500	109.6000	108.4500	109.6000	-4.696%	33	588	-74.498%
2026-06-01	99.5000	115.0000	99.5000	115.0000	+27.212%	12	575	-75.696%
2026-05-29	82.0000	90.4000	82.0000	90.4000	+33.728%	11	576	-69.082%
2026-05-28	67.0000	67.6000	67.0000	67.6000	+9.474%	5	578	-58.654%
2026-05-27	60.9800	61.7500	60.4500	61.7500	-2.155%	11	578	-54.737%
2026-05-26	66.0000	66.0000	63.0500	63.1100	-6.545%	8	577	-55.712%
2026-05-22	67.5300	67.5300	67.5300	67.5300	+5.996%	1	577	-58.611%
2026-05-21	62.7500	63.7100	62.7500	63.7100	+10.225%	2	577	-56.129%
2026-05-20	57.8000	57.8000	57.8000	57.8000	+4.408%	1	577	-51.644%
2026-05-19	56.3300	56.3300	55.3600	55.3600	-5.818%	3	578	-49.512%
2026-05-18	59.0500	59.0500	58.5800	58.7800	-11.423%	5	578	-52.450%
2026-05-15	63.0000	66.9100	63.0000	66.3600	-0.985%	11	578	-57.881%
2026-05-14	62.7000	71.0100	62.7000	67.0200	+5.877%	6	577	-58.296%
2026-05-13	62.0000	63.3000	61.0000	63.3000	+12.653%	7	578	-55.845%
2026-05-12	59.0500	59.0500	56.1900	56.1900	-16.009%	17	578	-50.258%
2026-05-11	65.1500	66.9000	64.5000	66.9000	-1.618%	4	578	-58.221%
2026-05-08	68.2500	69.5000	67.5300	68.0000	+3.030%	18	589	-58.897%
2026-05-07	70.5000	70.5000	65.0000	66.0000	0.000%	10	592	-57.652%
2026-05-06	57.8800	66.0000	57.8800	66.0000	+14.883%	7	594	-57.652%
2026-05-05	57.2500	57.4500	55.0000	57.4500	+2.297%	6	596	-51.349%
2026-05-04	50.1000	56.1600	50.1000	56.1600	+15.556%	32	597	-50.231%
2026-05-01	50.0000	50.0000	48.6000	48.6000	+19.410%	3	590	-42.490%
2026-04-30	41.8000	41.8000	40.7000	40.7000	-2.281%	8	590	-31.327%
2026-04-29	41.5000	42.5500	41.5000	41.6500	-6.003%	26	590	-32.893%
2026-04-28	43.5000	45.1000	43.5000	44.3100	-8.166%	48	590	-36.922%
2026-04-27	46.7600	48.2500	45.5000	48.2500	+3.430%	12	586	-42.073%
2026-04-24	51.8000	51.8000	46.0000	46.6500	-9.241%	17	585	-40.086%
2026-04-23	54.1800	54.1800	50.0000	51.4000	-14.901%	5	583	-45.623%
2026-04-22	56.9000	60.4000	56.9000	60.4000	+9.203%	21	583	-53.725%
2026-04-21	52.9500	57.7600	52.9500	55.3100	+6.879%	54	574	-49.467%
2026-04-20	51.7000	51.7500	49.0500	51.7500	+4.821%	58	574	-45.990%
2026-04-17	54.0000	56.8600	49.1000	49.3700	-6.620%	46	579	-43.387%
2026-04-16	50.0000	54.5000	49.3500	52.8700	+11.776%	71	584	-47.134%
2026-04-15	45.7500	49.4000	44.8000	47.3000	+12.432%	197	579	-40.909%
2026-04-14	46.0000	47.5000	41.8500	42.0700	+13.857%	43	476	-33.563%
2026-04-13	29.4000	36.9500	29.4000	36.9500	+41.408%	93	482	-24.357%
2026-04-10	24.4000	26.8000	24.0000	26.1300	+3.690%	38	468	+6.965%
2026-04-09	26.6100	26.6200	24.6900	25.2000	-15.719%	80	464	+10.913%
2026-04-08	29.9200	29.9200	29.2500	29.9000	+5.393%	24	418	-6.522%
2026-04-07	29.2000	29.2000	28.3700	28.3700	-8.484%	8	396	-1.480%
2026-04-06	31.0000	31.0000	31.0000	31.0000	+2.209%	1	392	-9.839%
2026-04-02	28.3900	30.3300	28.3900	30.3300	-3.714%	2	393	-7.847%
2026-04-01	31.3000	31.5500	31.3000	31.5000	0.000%	29	393	-11.270%
2026-03-31	28.7500	31.5000	28.7500	31.5000	+12.500%	20	366	-11.270%
2026-03-30	26.7000	28.0000	26.5500	28.0000	+2.004%	15	381	-0.179%
2026-03-27	27.7500	28.6000	27.4500	27.4500	-7.886%	8	381	+1.821%
2026-03-26	31.2000	31.3000	29.8000	29.8000	-4.334%	8	376	-6.208%
2026-03-25	33.0000	33.0000	31.0000	31.1500	-3.858%	51	370	-10.273%
2026-03-24	33.2000	33.2000	32.4000	32.4000	-11.548%	5	321	-13.735%
2026-03-23	36.4000	37.5000	36.0000	36.6300	+4.063%	20	318	-23.696%
2026-03-20	34.3500	35.2000	33.9500	35.2000	-6.458%	19	313	-20.597%
2026-03-19	38.0000	38.5000	36.9200	37.6300	+4.528%	16	295	-25.724%
2026-03-18	36.3000	36.3000	35.7000	36.0000	-2.703%	11	298	-22.361%
2026-03-17	40.0000	40.0000	37.0000	37.0000	-1.543%	4	297	-24.459%
2026-03-16	38.6000	38.6000	37.3900	37.5800	-1.105%	11	297	-25.625%
2026-03-13	40.2300	40.2300	37.5000	38.0000	-7.317%	49	299	-26.447%
2026-03-12	44.2500	46.5000	41.0000	41.0000	-5.530%	25	318	-31.829%
2026-03-11	51.5000	51.5000	42.3500	43.4000	+21.060%	96	310	-35.599%
2026-03-10	38.0000	38.0000	35.3000	35.8500	-3.965%	36	341	-22.036%
2026-03-09	38.0000	38.0000	35.0000	37.3300	-6.324%	23	311	-25.127%
2026-03-06	42.5000	42.5000	38.9000	39.8500	+2.023%	18	298	-29.862%
2026-03-05	39.7500	40.8000	39.0600	39.0600	+2.385%	28	290	-28.443%
2026-03-04	38.1500	38.6000	38.0000	38.1500	+3.640%	8	300	-26.737%
2026-03-03	33.2500	36.8100	32.8300	36.8100	+1.685%	8	293	-24.070%
2026-03-02	33.9500	36.6000	33.9500	36.2000	+9.631%	45	289	-22.790%
2026-02-27	32.8000	33.9400	32.3000	33.0200	-10.515%	15	260	-15.354%
2026-02-26	36.8500	36.9000	36.8500	36.9000	+1.485%	3	258	-24.255%
2026-02-25	36.5000	39.0000	36.3600	36.3600	+4.333%	43	229	-23.130%
2026-02-24	33.6300	34.9500	33.6300	34.8500	+12.783%	62	229	-19.799%
2026-02-23	31.4000	31.4000	30.5000	30.9000	-13.421%	6	169	-9.547%
2026-02-20	39.0000	39.0000	35.4500	35.6900	-11.942%	16	165	-21.687%
2026-02-18	40.5300	40.5300	40.5300	40.5300	+4.459%	1	158	-31.039%
2026-02-17	41.1100	41.1100	38.8000	38.8000	-12.809%	6	157	-27.964%
2026-02-13	44.5000	44.5000	44.5000	44.5000	+7.255%	2	152	-37.191%
2026-02-12	41.4900	41.4900	41.4900	41.4900	+3.725%	1	152	-32.634%
2026-02-11	42.8000	44.2800	40.0000	40.0000	-9.910%	9	151	-30.125%
2026-02-10	46.0000	46.4800	44.4000	44.4000	+4.841%	22	149	-37.050%
2026-02-09	38.9400	43.3700	38.9400	42.3500	+29.550%	6	144	-34.002%
2026-02-06	32.5100	32.6900	31.0500	32.6900	+9.404%	23	143	-14.500%
2026-02-05	33.0000	33.0000	29.8800	29.8800	-15.522%	7	141	-6.459%
2026-02-04	39.2500	39.2500	33.8500	35.3700	-12.450%	153	139	-20.978%
2026-02-03	40.0000	40.4000	39.0000	40.4000	-10.222%	9	41	-30.817%
2026-02-02	45.0000	45.0000	45.0000	45.0000	-2.174%	1	34	-37.889%
2026-01-30	48.7100	48.7100	46.0000	46.0000	-1.604%	13	33	-39.239%
2026-01-29	50.0000	50.0000	45.7500	46.7500	-12.682%	20	21	-40.214%
2026-01-27	53.5800	53.5800	53.5400	53.5400	-2.655%	2	1	-47.796%
2026-01-23	55.0000	55.0000	55.0000	55.0000	0.000%	1	1	-49.182%