Dark

ORCL20270319C175
ORCL Mar 19 2027 175.00 Call (ORCL270319C00175000)
option OPRA

EOD

Jul 1, 2026

20.50-6.818%(-1.50)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	21.5000	21.5000	20.5000	20.5000	-6.818%	19	640	0.000%
2026-06-30	21.4500	22.0500	21.4500	22.0000	-2.870%	13	626	-6.818%
2026-06-29	22.4500	22.9500	22.4500	22.6500	-1.948%	38	621	-9.492%
2026-06-26	23.0500	23.1000	23.0500	23.1000	-4.742%	2	616	-11.255%
2026-06-25	24.5000	24.7000	23.9100	24.2500	-9.006%	25	615	-15.464%
2026-06-24	27.2500	27.2500	26.5100	26.6500	-15.235%	4	619	-23.077%
2026-06-23	34.7700	34.7700	31.2500	31.4400	-24.568%	7	619	-34.796%
2026-06-22	41.6800	41.6800	41.6800	41.6800	-4.118%	1	617	-50.816%
2026-06-18	42.7400	43.4700	42.7400	43.4700	-9.701%	12	609	-52.841%
2026-06-16	46.2000	48.1400	46.2000	48.1400	-5.515%	5	609	-57.416%
2026-06-15	47.4400	51.3100	47.4400	50.9500	+15.795%	4	669	-59.764%
2026-06-12	42.0000	44.2000	41.4500	44.0000	-0.272%	285	669	-53.409%
2026-06-11	41.6500	44.1200	38.9000	44.1200	-24.581%	387	669	-53.536%
2026-06-10	59.8500	59.8500	58.5000	58.5000	-2.711%	39	657	-64.957%
2026-06-09	64.1600	64.1600	59.2000	60.1300	-8.058%	86	663	-65.907%
2026-06-08	65.4000	65.4000	65.4000	65.4000	-6.731%	6	663	-68.654%
2026-06-05	72.1100	72.1100	70.1200	70.1200	-17.796%	3	669	-70.764%
2026-06-04	85.3000	85.3000	85.3000	85.3000	+6.892%	2	671	-75.967%
2026-06-03	82.0000	83.4200	79.8000	79.8000	-14.101%	6	671	-74.311%
2026-06-02	88.2600	93.0000	88.2600	92.9000	-4.306%	35	675	-77.933%
2026-06-01	83.0000	97.0800	83.0000	97.0800	+26.373%	4	691	-78.883%
2026-05-29	67.0000	76.8300	67.0000	76.8200	+29.873%	11	694	-73.314%
2026-05-28	57.6500	59.1500	57.6500	59.1500	+25.851%	4	702	-65.342%
2026-05-27	47.9500	47.9500	47.0000	47.0000	-4.569%	2	703	-56.383%
2026-05-26	49.2500	49.2500	49.2500	49.2500	-3.696%	1	702	-58.376%
2026-05-22	50.9500	51.1500	50.9500	51.1400	+1.428%	7	703	-59.914%
2026-05-21	50.4200	50.4200	50.4200	50.4200	+6.147%	1	709	-59.342%
2026-05-20	47.5000	47.5000	47.5000	47.5000	+10.465%	1	709	-56.842%
2026-05-19	43.0000	43.0000	43.0000	43.0000	-12.299%	1	711	-52.326%
2026-05-18	49.0300	49.0300	49.0300	49.0300	-6.360%	1	711	-58.189%
2026-05-15	53.3500	53.3500	52.3600	52.3600	+4.720%	4	711	-60.848%
2026-05-13	50.0000	50.0000	50.0000	50.0000	+9.649%	1	712	-59.000%
2026-05-12	47.2700	47.2800	42.8700	45.6000	-11.111%	38	713	-55.044%
2026-05-11	51.7000	51.7000	51.3000	51.3000	-4.682%	2	713	-60.039%
2026-05-08	50.3500	53.8200	50.3500	53.8200	+3.500%	3	698	-61.910%
2026-05-07	54.3000	57.1000	52.0000	52.0000	+11.900%	56	700	-60.577%
2026-05-05	42.0000	46.4700	42.0000	46.4700	+8.549%	8	712	-55.886%
2026-05-04	38.3500	44.0700	38.3500	42.8100	+17.610%	111	719	-52.114%
2026-05-01	37.5900	37.9000	36.4000	36.4000	+17.155%	17	821	-43.681%
2026-04-30	30.1600	31.0700	30.1600	31.0700	-2.997%	63	821	-34.020%
2026-04-29	30.2500	32.0300	30.2500	32.0300	-4.245%	36	820	-35.998%
2026-04-28	30.6500	33.5000	30.6500	33.4500	-10.081%	16	804	-38.714%
2026-04-27	37.0000	37.3500	34.6000	37.2000	-0.800%	113	802	-44.892%
2026-04-24	39.5700	39.5800	35.7000	37.5000	-2.344%	26	769	-45.333%
2026-04-23	41.4400	42.1900	38.3500	38.4000	-17.773%	34	756	-46.615%
2026-04-22	45.5000	46.8000	45.0000	46.7000	+5.656%	8	743	-56.103%
2026-04-21	39.5000	44.4200	39.5000	44.2000	+12.669%	28	751	-53.620%
2026-04-20	37.1200	39.2300	37.1200	39.2300	+4.753%	33	751	-47.744%
2026-04-17	43.0500	44.5000	37.3000	37.4500	-7.804%	35	751	-45.260%
2026-04-16	39.5800	41.2700	38.2000	40.6200	+13.148%	28	772	-49.532%
2026-04-15	34.2000	38.2500	34.2000	35.9000	+14.441%	133	768	-42.897%
2026-04-14	34.9500	34.9500	31.0700	31.3700	+15.246%	36	684	-34.651%
2026-04-13	20.0000	27.2200	20.0000	27.2200	+51.222%	271	693	-24.688%
2026-04-10	17.0000	18.5300	16.8000	18.0000	+4.530%	752	614	+13.889%
2026-04-09	18.3500	18.5000	17.2200	17.2200	-15.381%	7	784	+19.048%
2026-04-08	20.6000	21.0000	20.2500	20.3500	+4.359%	41	782	+0.737%
2026-04-07	20.5000	20.5000	19.5000	19.5000	-9.091%	2	758	+5.128%
2026-04-06	23.1000	23.1000	20.9500	21.4500	-7.143%	6	760	-4.429%
2026-04-02	22.3000	23.1000	22.3000	23.1000	+3.587%	43	757	-11.255%
2026-04-01	22.5500	22.5500	22.3000	22.3000	-1.762%	17	757	-8.072%
2026-03-31	20.6100	22.7000	20.0900	22.7000	+15.816%	702	757	-9.692%
2026-03-30	19.3500	19.6000	19.3500	19.6000	-5.995%	8	129	+4.592%
2026-03-26	21.9000	21.9000	20.8500	20.8500	-5.270%	17	122	-1.679%
2026-03-25	22.6000	22.6000	22.0100	22.0100	-4.512%	2	119	-6.861%
2026-03-24	24.0000	24.0000	23.0500	23.0500	-10.797%	5	118	-11.063%
2026-03-23	25.8400	25.8400	25.8400	25.8400	-8.693%	1	119	-20.666%
2026-03-19	28.3000	28.3000	28.3000	28.3000	+2.909%	1	119	-27.562%
2026-03-16	28.3500	28.3500	27.5000	27.5000	-12.671%	8	119	-25.455%
2026-03-12	32.5000	32.5000	31.4900	31.4900	-1.594%	3	120	-34.900%
2026-03-11	36.4300	37.9000	32.0000	32.0000	+17.431%	14	121	-35.938%
2026-03-10	27.2500	27.2500	27.2500	27.2500	+0.184%	2	119	-24.771%
2026-03-09	27.2000	27.2000	27.2000	27.2000	-10.820%	10	117	-24.632%
2026-03-06	30.5000	30.5000	30.5000	30.5000	+6.569%	1	107	-32.787%
2026-03-04	29.0000	29.0000	28.6200	28.6200	+7.271%	2	106	-28.372%
2026-03-03	26.8900	26.8900	26.6800	26.6800	-1.112%	3	106	-23.163%
2026-03-02	26.9800	26.9800	26.9800	26.9800	-2.599%	1	106	-24.018%
2026-02-26	26.1000	27.7000	26.1000	27.7000	-1.773%	25	109	-25.993%
2026-02-25	28.9900	28.9900	28.2000	28.2000	+22.078%	59	75	-27.305%
2026-02-23	23.9500	23.9500	23.1000	23.1000	-25.484%	3	75	-11.255%
2026-02-19	31.0000	31.0000	31.0000	31.0000	+0.747%	1	73	-33.871%
2026-02-18	30.7700	30.7700	30.7700	30.7700	+3.429%	3	72	-33.377%
2026-02-17	29.7700	29.7700	29.7500	29.7500	-9.848%	3	72	-31.092%
2026-02-13	33.0000	33.0000	33.0000	33.0000	+5.431%	1	70	-37.879%
2026-02-12	31.3000	31.3000	31.3000	31.3000	-3.692%	1	70	-34.505%
2026-02-09	33.6300	33.6300	32.5000	32.5000	+38.298%	2	69	-36.923%
2026-02-06	23.2800	23.5200	23.2800	23.5000	+6.143%	11	69	-12.766%
2026-02-05	24.6800	24.6800	22.1400	22.1400	-16.421%	13	70	-7.407%
2026-02-04	29.4000	29.4000	25.6500	26.4900	-12.574%	8	57	-22.612%
2026-02-03	30.4000	30.4000	30.3000	30.3000	-15.810%	4	49	-32.343%
2026-01-29	34.3000	35.9900	34.3000	35.9900	-11.048%	2	48	-43.040%
2026-01-27	42.4000	42.4000	40.4600	40.4600	-5.688%	5	48	-49.333%
2026-01-23	40.3900	42.9000	40.3900	42.9000	-3.487%	44	45	-52.214%
2026-01-22	42.5000	44.4500	42.5000	44.4500	0.000%	2	2	-53.881%