Dark

ORCL20270319C180
ORCL Mar 19 2027 180.00 Call (ORCL270319C00180000)
option OPRA

EOD

Jul 1, 2026

18.98-7.864%(-1.62)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	21.0000	21.0000	18.8500	18.9800	-7.864%	137	1,033	0.000%
2026-06-30	20.4300	20.6000	20.3500	20.6000	-1.435%	157	957	-7.864%
2026-06-29	23.2000	23.2000	19.8000	20.9000	-1.415%	51	949	-9.187%
2026-06-26	23.2600	23.2600	21.2000	21.2000	-6.813%	26	929	-10.472%
2026-06-25	23.4500	23.4500	22.7000	22.7500	-8.006%	89	909	-16.571%
2026-06-24	27.0300	27.0300	24.5000	24.7300	-19.446%	11	843	-23.251%
2026-06-23	31.3900	31.3900	30.7000	30.7000	-13.885%	2	839	-38.176%
2026-06-22	39.8000	40.2500	35.3000	35.6500	-5.663%	80	839	-46.760%
2026-06-18	37.7900	37.7900	37.7900	37.7900	-14.657%	1	805	-49.775%
2026-06-16	44.0000	44.7500	43.7300	44.2800	-9.633%	491	805	-57.136%
2026-06-15	45.5000	49.0000	45.5000	49.0000	+16.945%	21	768	-61.265%
2026-06-12	42.0000	42.0000	39.7500	41.9000	+2.195%	34	768	-54.702%
2026-06-11	40.0000	41.0000	37.5000	41.0000	-28.007%	103	768	-53.707%
2026-06-10	57.5000	57.6000	56.9500	56.9500	+4.611%	11	701	-66.673%
2026-06-09	60.9500	60.9500	54.4400	54.4400	-13.929%	2	696	-65.136%
2026-06-08	63.2500	63.2500	63.2500	63.2500	-3.110%	1	696	-69.992%
2026-06-05	67.2300	67.2300	65.1600	65.2800	-14.889%	3	695	-70.925%
2026-06-03	79.8500	79.8500	76.7000	76.7000	-13.975%	3	695	-75.254%
2026-06-02	87.7000	89.1600	87.7000	89.1600	-0.668%	2	698	-78.712%
2026-06-01	81.4600	89.7600	81.4600	89.7600	+24.667%	7	699	-78.855%
2026-05-29	67.7000	72.5000	65.3200	72.0000	+27.343%	94	701	-73.639%
2026-05-28	50.5900	56.5400	50.5900	56.5400	+26.403%	5	781	-66.431%
2026-05-27	45.3000	45.3000	44.6700	44.7300	-5.832%	502	781	-57.568%
2026-05-26	47.6000	48.7400	47.0000	47.5000	-0.628%	9	851	-60.042%
2026-05-22	48.5800	48.5800	47.8000	47.8000	+4.071%	6	856	-60.293%
2026-05-21	45.9300	45.9300	45.9300	45.9300	+12.353%	1	861	-58.676%
2026-05-20	40.8800	40.8800	40.8800	40.8800	-7.070%	1	861	-53.571%
2026-05-18	46.0000	46.0000	42.8700	43.9900	-13.406%	36	859	-56.854%
2026-05-15	49.3500	51.3500	49.1700	50.8000	-1.836%	6	859	-62.638%
2026-05-14	50.6200	52.5600	50.6200	51.7500	+13.736%	9	879	-63.324%
2026-05-13	45.0000	48.0000	45.0000	45.5000	+4.839%	38	847	-58.286%
2026-05-12	41.8100	43.4000	41.0500	43.4000	-12.711%	5	847	-56.267%
2026-05-11	49.5000	50.5000	49.5000	49.7200	-2.126%	9	847	-61.826%
2026-05-08	50.5000	52.0000	50.2400	50.8000	+2.275%	5	837	-62.638%
2026-05-07	53.8000	54.3800	49.6000	49.6700	-1.838%	12	835	-61.788%
2026-05-06	43.6900	50.6000	42.6200	50.6000	+18.640%	23	841	-62.490%
2026-05-05	41.3000	42.6500	39.8000	42.6500	+6.625%	11	836	-55.498%
2026-05-04	37.8000	41.6000	37.8000	40.0000	+12.899%	284	832	-52.550%
2026-05-01	32.0000	35.4300	32.0000	35.4300	+23.321%	10	949	-46.430%
2026-04-30	29.0000	29.1600	28.7300	28.7300	-2.112%	60	949	-33.937%
2026-04-29	28.7500	30.0000	28.6300	29.3500	-6.618%	146	947	-35.332%
2026-04-28	29.9000	32.0000	29.9000	31.4300	-12.207%	59	857	-39.612%
2026-04-27	31.7000	35.8000	31.7000	35.8000	+2.286%	3	854	-46.983%
2026-04-24	34.5000	35.0000	33.3000	35.0000	-4.554%	47	853	-45.771%
2026-04-23	38.5000	40.2000	36.5000	36.6700	-18.330%	137	833	-48.241%
2026-04-22	42.9400	45.0000	42.9400	44.9000	+7.160%	5	714	-57.728%
2026-04-21	39.7500	42.3100	39.6000	41.9000	+13.243%	18	715	-54.702%
2026-04-20	35.5000	37.0000	35.5000	37.0000	+4.079%	20	715	-48.703%
2026-04-17	40.0000	42.0000	35.1000	35.5500	-6.077%	115	697	-46.610%
2026-04-16	39.9000	39.9000	35.5000	37.8500	+11.324%	187	724	-49.855%
2026-04-15	32.4000	34.8000	32.3500	34.0000	+14.555%	93	734	-44.176%
2026-04-14	28.4500	31.0200	28.4500	29.6800	+24.654%	11	739	-36.051%
2026-04-13	22.0200	23.9500	22.0200	23.8100	+51.946%	18	739	-20.286%
2026-04-10	16.1300	16.1300	15.5000	15.6700	-3.152%	18	742	+21.123%
2026-04-09	17.0000	17.1200	15.9000	16.1800	-14.617%	99	728	+17.305%
2026-04-08	22.3500	22.3500	18.9500	18.9500	-0.420%	24	723	+0.158%
2026-04-07	18.6500	19.0800	18.6500	19.0300	-5.087%	65	705	-0.263%
2026-04-06	19.6000	20.0500	19.6000	20.0500	-1.474%	40	695	-5.337%
2026-04-02	18.7000	20.3500	18.7000	20.3500	0.000%	42	703	-6.732%
2026-04-01	21.0500	21.0500	20.3500	20.3500	-3.095%	8	703	-6.732%
2026-03-31	21.1500	21.1500	21.0000	21.0000	+17.581%	3	699	-9.619%
2026-03-30	18.2500	18.2500	17.8600	17.8600	-3.459%	13	700	+6.271%
2026-03-27	18.1500	18.5000	18.1500	18.5000	-7.500%	2	689	+2.595%
2026-03-26	20.4500	20.4500	20.0000	20.0000	-2.913%	25	687	-5.100%
2026-03-25	22.2500	22.2500	20.6000	20.6000	-5.936%	27	684	-7.864%
2026-03-24	21.7500	21.9500	21.5900	21.9000	-10.246%	7	661	-13.333%
2026-03-23	24.6000	24.6000	24.1500	24.4000	+7.018%	5	659	-22.213%
2026-03-20	23.2100	23.6000	22.8000	22.8000	-7.842%	6	658	-16.754%
2026-03-18	24.4500	24.8300	23.7000	24.7400	-5.824%	532	657	-23.282%
2026-03-16	26.8000	27.0000	26.2700	26.2700	-0.530%	4	163	-27.750%
2026-03-13	28.6000	28.6000	26.4100	26.4100	-8.837%	31	163	-28.133%
2026-03-12	33.0000	33.0000	28.9700	28.9700	-3.562%	43	181	-34.484%
2026-03-11	34.0000	36.0000	30.0000	30.0400	+18.735%	84	140	-36.818%
2026-03-10	25.0000	25.3000	25.0000	25.3000	-2.692%	3	77	-24.980%
2026-03-09	26.0000	26.0000	26.0000	26.0000	-7.801%	2	75	-27.000%
2026-03-05	28.0000	28.2000	28.0000	28.2000	+20.719%	3	75	-32.695%
2026-02-27	23.3600	23.3600	23.3600	23.3600	-5.425%	1	73	-18.750%
2026-02-26	25.2000	25.2000	24.7000	24.7000	-7.038%	2	73	-23.158%
2026-02-25	27.0300	27.2500	26.5700	26.5700	+11.780%	3	72	-28.566%
2026-02-24	23.7700	23.7700	23.7700	23.7700	+9.539%	2	72	-20.151%
2026-02-23	21.4500	21.7000	20.7500	21.7000	-29.431%	4	72	-12.535%
2026-02-13	30.7500	30.7500	30.7500	30.7500	+3.188%	4	72	-38.276%
2026-02-11	29.8000	29.8000	29.8000	29.8000	-2.932%	2	72	-36.309%
2026-02-09	29.2900	31.8400	29.2900	30.7000	+36.384%	20	70	-38.176%
2026-02-06	22.1100	22.5100	22.1100	22.5100	+12.550%	16	62	-15.682%
2026-02-05	21.2000	21.8700	20.0000	20.0000	-19.614%	9	74	-5.100%
2026-02-04	24.9000	24.9000	24.5000	24.8800	-28.629%	51	70	-23.714%
2026-01-30	34.8600	34.8600	34.8600	34.8600	+2.229%	1	26	-45.554%
2026-01-29	34.1000	34.1000	34.1000	34.1000	-14.750%	1	26	-44.340%
2026-01-28	42.8800	42.8800	40.0000	40.0000	0.000%	2	25	-52.550%
2026-01-27	40.0000	40.0000	40.0000	40.0000	-8.884%	10	23	-52.550%
2026-01-26	44.2500	44.2500	43.9000	43.9000	+6.424%	20	23	-56.765%
2026-01-22	41.3500	41.3500	41.2500	41.2500	0.000%	3	3	-53.988%