Dark

ORCL20270319C165
ORCL Mar 19 2027 165.00 Call (ORCL270319C00165000)
option OPRA

EOD

Jul 1, 2026

23.93-5.040%(-1.27)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	24.6300	24.6300	23.9300	23.9300	-5.040%	9	388	0.000%
2026-06-30	23.9500	25.2000	23.9500	25.2000	-1.754%	20	385	-5.040%
2026-06-29	26.8500	26.8500	25.0000	25.6500	-1.270%	16	381	-6.706%
2026-06-26	25.9800	25.9800	25.9800	25.9800	-5.699%	1	370	-7.891%
2026-06-25	28.0200	28.2400	27.4000	27.5500	-7.333%	51	376	-13.140%
2026-06-24	33.4300	33.4300	29.7300	29.7300	-15.755%	18	371	-19.509%
2026-06-23	36.8500	37.0500	34.8000	35.2900	-13.885%	56	368	-32.190%
2026-06-22	46.5900	46.5900	40.9800	40.9800	-8.731%	2	340	-41.606%
2026-06-18	44.6200	44.9000	44.6200	44.9000	-6.458%	2	338	-46.704%
2026-06-17	49.8000	49.8000	48.0000	48.0000	-10.364%	2	338	-50.146%
2026-06-15	53.5500	53.5500	53.5500	53.5500	+16.413%	1	338	-55.313%
2026-06-12	46.0000	46.0000	46.0000	46.0000	+3.139%	1	338	-47.978%
2026-06-11	43.9000	45.2700	43.9000	44.6000	-28.468%	5	338	-46.345%
2026-06-10	65.5000	65.5000	62.3500	62.3500	-2.578%	14	340	-61.620%
2026-06-09	65.5000	65.5000	64.0000	64.0000	-28.033%	5	340	-62.609%
2026-06-04	88.9300	88.9300	88.9300	88.9300	+4.784%	3	342	-73.091%
2026-06-03	84.8700	84.8700	84.8700	84.8700	-15.130%	5	345	-71.804%
2026-06-01	83.0000	100.0000	83.0000	100.0000	+21.951%	5	345	-76.070%
2026-05-29	76.0000	82.0000	76.0000	82.0000	+26.974%	30	348	-70.817%
2026-05-28	56.8300	64.5800	56.8300	64.5800	+13.298%	7	367	-62.945%
2026-05-26	57.0000	57.0000	57.0000	57.0000	+1.568%	3	372	-58.018%
2026-05-22	56.2300	56.2300	56.1200	56.1200	+2.972%	2	371	-57.359%
2026-05-21	53.5400	54.5000	53.3000	54.5000	+8.242%	4	373	-56.092%
2026-05-20	50.2900	50.3500	50.2900	50.3500	+5.755%	5	373	-52.473%
2026-05-19	50.3500	50.3500	46.9000	47.6100	-5.723%	7	372	-49.737%
2026-05-18	51.0000	51.0000	50.5000	50.5000	-8.960%	4	372	-52.614%
2026-05-15	55.4700	55.4900	55.4700	55.4700	-6.695%	10	372	-56.860%
2026-05-14	51.5300	61.2800	51.5300	59.4500	+11.184%	11	371	-59.748%
2026-05-13	51.7800	53.4700	51.7800	53.4700	-5.447%	4	372	-55.246%
2026-05-11	56.6300	56.6300	56.5500	56.5500	-4.071%	2	372	-57.683%
2026-05-08	58.9500	58.9500	58.9500	58.9500	+3.204%	5	372	-59.406%
2026-05-07	61.3000	61.6000	57.1200	57.1200	+0.919%	5	373	-58.106%
2026-05-06	51.5700	56.6000	51.5700	56.6000	+13.541%	7	377	-57.721%
2026-05-05	48.6000	49.8500	47.8500	49.8500	+3.854%	10	374	-51.996%
2026-05-04	45.3000	48.0000	45.3000	48.0000	+13.717%	10	379	-50.146%
2026-05-01	38.3000	42.2100	38.1000	42.2100	+23.241%	23	364	-43.307%
2026-04-30	33.8300	36.0000	33.8300	34.2500	-1.580%	64	364	-30.131%
2026-04-29	34.8000	34.8000	34.8000	34.8000	-5.946%	10	415	-31.236%
2026-04-28	37.5100	37.5100	37.0000	37.0000	-9.866%	51	425	-35.324%
2026-04-24	39.3000	41.0500	39.3000	41.0500	-5.654%	4	374	-41.705%
2026-04-23	43.6100	43.6100	43.5100	43.5100	-15.678%	3	377	-45.001%
2026-04-22	49.0200	51.6000	49.0200	51.6000	+6.217%	5	376	-53.624%
2026-04-21	48.7500	48.7500	48.5800	48.5800	+13.797%	4	378	-50.741%
2026-04-20	43.3900	43.3900	42.6900	42.6900	+2.129%	2	378	-43.945%
2026-04-17	47.9800	47.9800	41.8000	41.8000	-6.067%	4	378	-42.751%
2026-04-16	47.1200	47.1200	43.5800	44.5000	+13.376%	31	379	-46.225%
2026-04-15	40.3300	41.4200	39.2500	39.2500	+10.876%	12	373	-39.032%
2026-04-14	38.0600	38.6700	35.0000	35.4000	+10.625%	66	370	-32.401%
2026-04-13	25.0500	32.0000	25.0500	32.0000	+52.381%	43	333	-25.219%
2026-04-10	20.0000	21.3800	19.9300	21.0000	+2.190%	47	333	+13.952%
2026-04-09	21.3000	21.3000	20.5500	20.5500	-12.367%	25	289	+16.448%
2026-04-08	27.4000	27.4000	23.4500	23.4500	+3.532%	55	269	+2.047%
2026-04-07	23.1100	23.1700	22.6500	22.6500	-5.939%	3	235	+5.651%
2026-04-06	24.0800	24.0800	24.0800	24.0800	-4.822%	1	234	-0.623%
2026-04-02	25.1500	25.3000	25.0000	25.3000	-1.556%	23	220	-5.415%
2026-04-01	25.7500	25.7500	25.6500	25.7000	+2.800%	48	220	-6.887%
2026-03-31	23.7000	25.0000	23.7000	25.0000	+13.122%	16	187	-4.280%
2026-03-30	23.2800	23.2800	22.1000	22.1000	-2.643%	14	175	+8.281%
2026-03-27	22.1000	23.0000	22.1000	22.7000	-7.724%	15	163	+5.419%
2026-03-26	24.6000	24.6000	24.6000	24.6000	-4.651%	1	150	-2.724%
2026-03-25	25.8000	25.8000	25.8000	25.8000	-3.371%	11	150	-7.248%
2026-03-24	27.2000	27.2000	26.6500	26.7000	-7.130%	19	139	-10.375%
2026-03-20	28.5000	28.7500	28.5000	28.7500	-2.872%	4	140	-16.765%
2026-03-19	30.7000	31.5500	29.6000	29.6000	-1.465%	47	137	-19.155%
2026-03-18	29.7500	30.0400	29.6000	30.0400	-10.595%	29	138	-20.340%
2026-03-13	34.0000	34.0000	33.6000	33.6000	-3.725%	11	139	-28.780%
2026-03-12	37.6000	37.6000	34.9000	34.9000	-3.777%	4	140	-31.433%
2026-03-11	42.4500	42.4500	35.8000	36.2700	+18.918%	35	138	-34.023%
2026-03-10	30.5000	30.6500	30.5000	30.5000	-4.688%	22	153	-21.541%
2026-03-09	30.3700	32.0000	30.0800	32.0000	-11.111%	20	153	-25.219%
2026-03-06	36.0000	36.0000	36.0000	36.0000	+8.597%	1	157	-33.528%
2026-03-05	34.0000	34.0000	33.1500	33.1500	+3.626%	4	156	-27.813%
2026-03-04	31.9900	31.9900	31.9900	31.9900	+1.556%	1	154	-25.195%
2026-03-03	31.5000	31.5000	31.5000	31.5000	+13.106%	1	154	-24.032%
2026-02-27	27.8500	27.8500	27.8500	27.8500	-12.614%	1	153	-14.075%
2026-02-25	31.8700	31.8700	31.8700	31.8700	+12.615%	1	152	-24.914%
2026-02-24	28.3000	28.3000	28.3000	28.3000	+9.478%	1	152	-15.442%
2026-02-23	27.0000	27.0000	25.1700	25.8500	-13.545%	23	151	-7.427%
2026-02-20	32.0000	32.0000	29.7000	29.9000	-14.888%	11	129	-19.967%
2026-02-19	35.4900	35.4900	35.1300	35.1300	+4.709%	3	121	-31.882%
2026-02-17	33.1000	33.5500	33.1000	33.5500	-5.413%	3	120	-28.674%
2026-02-12	35.4700	35.4700	35.4700	35.4700	-4.135%	1	118	-32.535%
2026-02-11	37.9900	37.9900	37.0000	37.0000	-3.896%	15	117	-35.324%
2026-02-10	40.2600	40.2600	38.5000	38.5000	+4.308%	13	112	-37.844%
2026-02-09	36.8900	36.9200	36.8900	36.9100	+35.450%	4	99	-35.167%
2026-02-06	26.5000	27.2500	26.5000	27.2500	+18.478%	11	95	-12.183%
2026-02-05	26.0000	26.0000	23.0000	23.0000	-22.034%	16	94	+4.043%
2026-02-04	30.4500	30.4500	28.9500	29.5000	-9.426%	15	81	-18.881%
2026-02-03	34.9500	35.0000	32.5700	32.5700	-11.973%	10	67	-26.527%
2026-02-02	41.0500	42.1100	37.0000	37.0000	-7.338%	84	62	-35.324%
2026-01-30	40.0000	40.0000	39.8000	39.9300	-0.175%	3	16	-40.070%
2026-01-29	38.4000	40.0000	38.4000	40.0000	-11.797%	12	13	-40.175%
2026-01-27	46.7000	46.7000	45.3500	45.3500	0.000%	2	2	-47.233%