Dark

ORCL20270319C195
ORCL Mar 19 2027 195.00 Call (ORCL270319C00195000)
option OPRA

EOD

Jul 1, 2026

15.43-9.235%(-1.57)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	16.4500	16.4500	15.4300	15.4300	-9.235%	5	1,551	0.000%
2026-06-30	17.0000	17.1500	17.0000	17.0000	-2.579%	19	1,551	-9.235%
2026-06-29	19.4000	19.4000	17.1900	17.4500	-2.786%	590	1,543	-11.576%
2026-06-26	18.4500	19.2500	17.8000	17.9500	-4.011%	7	1,261	-14.039%
2026-06-25	18.9500	19.0100	18.7000	18.7000	-9.443%	9	1,260	-17.487%
2026-06-24	23.5500	24.0000	20.3200	20.6500	-17.400%	40	1,257	-25.278%
2026-06-23	25.0000	25.0000	25.0000	25.0000	-22.240%	2	1,245	-38.280%
2026-06-22	32.2000	32.7000	32.1000	32.1500	-13.645%	78	1,244	-52.006%
2026-06-17	37.2300	37.2300	37.2300	37.2300	-8.458%	1	1,214	-58.555%
2026-06-15	40.4000	42.6500	40.4000	40.6700	+16.200%	19	1,214	-62.060%
2026-06-12	34.1500	35.0000	34.1500	35.0000	+6.061%	30	1,214	-55.914%
2026-06-11	33.6400	33.7800	31.3300	33.0000	-40.239%	20	1,214	-53.242%
2026-06-10	53.8000	55.2200	53.8000	55.2200	+10.551%	2	1,208	-72.057%
2026-06-09	51.4000	51.4000	49.9500	49.9500	-13.879%	2	1,207	-69.109%
2026-06-05	62.5800	62.6900	58.0000	58.0000	-19.220%	4	1,205	-73.397%
2026-06-04	71.8000	71.8000	71.8000	71.8000	+0.420%	1	1,204	-78.510%
2026-06-03	70.6000	72.1000	70.6000	71.5000	-11.565%	34	1,204	-78.420%
2026-06-02	77.8400	81.3000	77.8400	80.8500	-1.678%	12	1,201	-80.915%
2026-06-01	65.7000	82.2300	65.7000	82.2300	+30.358%	7	1,201	-81.236%
2026-05-29	58.3200	63.0800	58.3200	63.0800	+30.709%	12	1,202	-75.539%
2026-05-28	44.8500	48.7000	43.0000	48.2600	+25.351%	53	1,206	-68.027%
2026-05-27	40.3000	40.3000	38.5000	38.5000	-7.050%	11	1,209	-59.922%
2026-05-26	42.0000	42.0000	41.3000	41.4200	+0.194%	4	1,205	-62.747%
2026-05-22	42.0900	42.0900	40.3000	41.3400	+0.462%	3	1,202	-62.675%
2026-05-21	41.8000	41.8000	40.5000	41.1500	+5.920%	4	1,201	-62.503%
2026-05-20	37.0000	38.9000	37.0000	38.8500	+11.382%	64	1,201	-60.283%
2026-05-19	34.7500	34.8800	34.7400	34.8800	-5.832%	11	1,172	-55.763%
2026-05-18	40.0300	40.0300	36.0000	37.0400	-16.670%	6	1,172	-58.342%
2026-05-15	41.5000	44.4500	41.5000	44.4500	-1.985%	12	1,172	-65.287%
2026-05-14	38.5000	45.7100	38.0000	45.3500	+14.491%	59	1,176	-65.976%
2026-05-13	38.7000	39.7000	38.7000	39.6100	+3.637%	14	1,136	-61.045%
2026-05-12	38.9000	38.9000	38.2200	38.2200	-9.965%	3	1,136	-59.628%
2026-05-11	42.3800	44.2700	42.3800	42.4500	-5.034%	12	1,136	-63.651%
2026-05-08	42.9000	46.2300	42.9000	44.7000	+3.067%	17	1,132	-65.481%
2026-05-07	45.4000	47.1700	43.3700	43.3700	+0.231%	26	1,125	-64.422%
2026-05-06	36.4200	43.2700	36.4200	43.2700	+15.110%	10	1,132	-64.340%
2026-05-05	36.3000	38.0500	36.2600	37.5900	+7.492%	724	1,131	-58.952%
2026-05-04	34.3800	35.3800	34.0000	34.9700	+17.152%	6	1,519	-55.876%
2026-05-01	30.1600	30.1800	29.8500	29.8500	+25.420%	79	1,438	-48.308%
2026-04-30	25.1400	25.1400	23.8000	23.8000	-2.259%	5	1,438	-35.168%
2026-04-29	25.0500	25.0500	24.3500	24.3500	-7.414%	55	1,434	-36.632%
2026-04-28	25.9500	26.4500	25.9500	26.3000	-12.363%	37	1,434	-41.331%
2026-04-27	29.0500	30.0100	29.0000	30.0100	+0.536%	18	1,438	-48.584%
2026-04-24	31.6000	31.6000	28.8200	29.8500	-10.896%	1,320	1,438	-48.308%
2026-04-23	33.0000	33.5000	33.0000	33.5000	-10.975%	2	233	-53.940%
2026-04-22	37.2000	37.6300	37.2000	37.6300	+4.848%	2	231	-58.995%
2026-04-21	35.1300	35.8900	35.1000	35.8900	+12.684%	4	228	-57.008%
2026-04-17	35.5500	35.5500	31.8500	31.8500	+1.563%	3	228	-51.554%
2026-04-16	31.5000	31.5000	31.3600	31.3600	+10.228%	4	228	-50.797%
2026-04-15	29.2000	29.4000	27.7000	28.4500	+15.697%	15	224	-45.764%
2026-04-14	25.5000	25.8900	24.4000	24.5900	+19.369%	111	229	-37.251%
2026-04-13	18.0500	20.6000	18.0500	20.6000	+48.201%	37	205	-25.097%
2026-04-10	13.9000	13.9000	13.9000	13.9000	+5.864%	3	212	+11.007%
2026-04-09	14.0000	14.0000	12.8000	13.1300	-13.333%	6	209	+17.517%
2026-04-08	15.1500	15.1500	15.1500	15.1500	-1.431%	3	203	+1.848%
2026-04-07	15.3700	15.3700	15.3700	15.3700	-4.830%	2	200	+0.390%
2026-04-06	15.8000	16.1500	15.8000	16.1500	-0.309%	63	198	-4.458%
2026-04-02	16.4000	16.4000	16.2000	16.2000	-1.818%	11	198	-4.753%
2026-04-01	17.0000	17.0000	16.5000	16.5000	+10.738%	4	198	-6.485%
2026-03-30	14.9000	14.9000	14.9000	14.9000	-6.289%	1	194	+3.557%
2026-03-26	16.7000	16.7000	15.9000	15.9000	-7.289%	18	193	-2.956%
2026-03-25	17.8500	17.8500	17.1000	17.1500	-5.510%	32	175	-10.029%
2026-03-24	18.1200	18.4000	17.5000	18.1500	-2.941%	46	146	-14.986%
2026-03-20	19.6000	19.7000	18.7000	18.7000	-15.193%	68	131	-17.487%
2026-03-19	21.3500	22.0500	21.3000	22.0500	+5.000%	13	98	-30.023%
2026-03-17	21.6000	21.6000	21.0000	21.0000	-3.890%	2	85	-26.524%
2026-03-16	21.8500	21.8500	21.8500	21.8500	-0.682%	1	83	-29.382%
2026-03-13	22.1500	22.1500	22.0000	22.0000	-10.204%	2	82	-29.864%
2026-03-12	24.5000	24.5000	24.5000	24.5000	-2.000%	4	81	-37.020%
2026-03-11	26.4500	26.4500	24.7200	25.0000	+15.473%	4	78	-38.280%
2026-03-10	21.2500	21.7000	21.0000	21.6500	0.000%	59	76	-28.730%
2026-03-09	22.6000	22.6000	21.6500	21.6500	-9.414%	3	44	-28.730%
2026-03-05	23.9000	23.9000	23.9000	23.9000	+10.138%	1	45	-35.439%
2026-03-03	22.2300	22.2300	21.7000	21.7000	+12.903%	2	45	-28.894%
2026-02-27	18.5000	19.2200	18.5000	19.2200	-5.320%	6	44	-19.719%
2026-02-24	20.3000	20.3000	20.3000	20.3000	+14.689%	1	43	-23.990%
2026-02-23	19.1300	19.7500	17.6500	17.7000	-16.352%	9	42	-12.825%
2026-02-20	21.1600	21.1600	21.1600	21.1600	-14.540%	3	49	-27.079%
2026-02-19	24.7600	24.7600	24.7600	24.7600	+1.475%	3	50	-37.682%
2026-02-18	24.4000	24.4000	24.4000	24.4000	-17.007%	1	48	-36.762%
2026-02-11	29.4000	29.4000	29.4000	29.4000	-0.170%	1	47	-47.517%
2026-02-10	29.4500	29.4500	29.4500	29.4500	+14.369%	1	47	-47.606%
2026-02-09	26.2200	26.2200	25.7500	25.7500	+39.189%	34	47	-40.078%
2026-02-05	18.5000	18.5000	18.5000	18.5000	-9.314%	3	13	-16.595%
2026-02-04	20.4000	20.4000	20.4000	20.4000	-32.000%	8	10	-24.363%
2026-02-02	30.0000	30.0000	30.0000	30.0000	+3.448%	1	3	-48.567%
2026-01-29	29.0000	29.0000	29.0000	29.0000	-19.890%	1	2	-46.793%
2026-01-22	36.2000	36.2000	36.2000	36.2000	0.000%	1	1	-57.376%