Dark

ORCL20270319C200
ORCL Mar 19 2027 200.00 Call (ORCL270319C00200000)
option OPRA

EOD

Jul 1, 2026

14.85-8.220%(-1.33)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	15.2000	15.7500	14.5000	14.8500	-8.220%	86	6,535	0.000%
2026-06-30	16.4300	16.6700	15.7400	16.1800	-1.402%	689	6,507	-8.220%
2026-06-29	17.9300	17.9300	16.0000	16.4100	+0.244%	1,584	6,380	-9.506%
2026-06-26	17.0300	17.0500	16.3700	16.3700	-7.200%	22	4,888	-9.285%
2026-06-25	18.8000	18.9600	17.4500	17.6400	-9.353%	323	4,876	-15.816%
2026-06-24	22.0000	22.8500	19.3000	19.4600	-18.098%	76	4,725	-23.690%
2026-06-23	25.5500	26.4900	23.7600	23.7600	-14.069%	35	4,702	-37.500%
2026-06-22	31.3000	32.4000	27.6300	27.6500	-18.147%	57	4,711	-46.293%
2026-06-18	31.8500	33.7800	31.8500	33.7800	+3.303%	13	4,712	-56.039%
2026-06-17	33.8500	36.2000	32.7000	32.7000	-10.091%	11	4,712	-54.587%
2026-06-16	39.7000	39.7000	36.0000	36.3700	-4.289%	52	4,712	-59.170%
2026-06-15	35.9100	40.3500	35.8700	38.0000	+15.854%	39	4,664	-60.921%
2026-06-12	31.8600	34.0500	31.8600	32.8000	+3.962%	29	4,664	-54.726%
2026-06-11	32.9500	33.5500	29.6000	31.5500	-31.710%	85	4,664	-52.932%
2026-06-10	51.7400	52.9000	46.2000	46.2000	-5.036%	196	4,629	-67.857%
2026-06-09	55.2000	55.2000	44.5500	48.6500	-10.107%	55	4,721	-69.476%
2026-06-08	55.0000	55.0800	52.0000	54.1200	-1.689%	30	4,683	-72.561%
2026-06-05	64.0000	64.0000	52.5000	55.0500	-24.017%	48	4,686	-73.025%
2026-06-04	65.8500	72.4900	65.8500	72.4500	+6.780%	150	4,676	-79.503%
2026-06-03	70.6600	70.6600	65.3700	67.8500	-13.291%	13	4,674	-78.113%
2026-06-02	80.8500	81.7400	74.3200	78.2500	-4.515%	60	4,682	-81.022%
2026-06-01	69.0000	83.0000	67.8000	81.9500	+33.709%	57	4,682	-81.879%
2026-05-29	50.6500	62.5000	50.6000	61.2900	+30.404%	80	4,665	-75.771%
2026-05-28	42.0000	47.1500	41.9100	47.0000	+27.544%	420	4,689	-68.404%
2026-05-27	37.5800	37.5800	36.8500	36.8500	-7.062%	9	4,725	-59.701%
2026-05-26	40.7000	41.0000	38.8000	39.6500	-0.825%	170	4,718	-62.547%
2026-05-22	41.0000	41.0000	39.8500	39.9800	+3.361%	28	4,707	-62.856%
2026-05-21	39.0000	39.7000	37.2500	38.6800	+8.045%	18	4,711	-61.608%
2026-05-20	32.0500	36.3500	32.0500	35.8000	+7.508%	21	4,711	-58.520%
2026-05-19	35.3000	35.3000	32.8000	33.3000	-6.329%	21	4,707	-55.405%
2026-05-18	36.7500	37.1000	34.4400	35.5500	-14.130%	223	4,707	-58.228%
2026-05-15	40.0500	42.4400	40.0500	41.4000	-2.588%	36	4,707	-64.130%
2026-05-14	36.8000	45.0000	36.0000	42.5000	+11.402%	563	4,835	-65.059%
2026-05-13	36.8500	38.8200	35.7100	38.1500	+5.972%	155	4,777	-61.075%
2026-05-12	35.8000	37.7800	34.0000	36.0000	-9.091%	221	4,777	-58.750%
2026-05-11	40.9600	42.3100	39.5500	39.6000	-7.303%	362	4,777	-62.500%
2026-05-08	40.9500	45.0000	39.2500	42.7200	+1.666%	284	4,332	-65.239%
2026-05-07	43.1000	45.8000	40.9200	42.0200	+3.117%	183	4,058	-64.660%
2026-05-06	35.7000	41.0000	35.2000	40.7500	+14.146%	265	4,091	-63.558%
2026-05-05	34.0000	35.7000	33.2500	35.7000	+7.627%	158	3,926	-58.403%
2026-05-04	29.0000	34.2500	29.0000	33.1700	+20.181%	2,563	3,751	-55.231%
2026-05-01	25.2000	28.7500	25.2000	27.6000	+21.532%	39	2,091	-46.196%
2026-04-30	23.3000	23.3000	22.6500	22.7100	-2.741%	23	2,091	-34.610%
2026-04-29	23.2400	24.2900	22.0000	23.3500	-5.580%	28	2,076	-36.403%
2026-04-28	23.5000	25.5100	23.5000	24.7300	-11.773%	267	2,052	-39.951%
2026-04-27	27.5000	28.2500	27.3000	28.0300	-0.426%	43	1,886	-47.021%
2026-04-24	29.5500	29.5500	25.7500	28.1500	-5.853%	927	1,881	-47.247%
2026-04-23	32.9000	32.9000	27.8500	29.9000	-16.550%	41	1,016	-50.334%
2026-04-22	35.4600	36.6200	34.5000	35.8300	+11.308%	66	995	-58.554%
2026-04-21	30.2100	33.6400	30.1000	32.1900	+12.592%	54	953	-53.868%
2026-04-20	27.4000	28.6800	27.4000	28.5900	+0.316%	8	953	-48.059%
2026-04-17	33.6500	33.7500	27.8000	28.5000	-2.062%	181	953	-47.895%
2026-04-16	29.4000	32.4500	28.6000	29.1000	+9.398%	108	898	-48.969%
2026-04-15	25.4000	28.0000	25.4000	26.6000	+15.652%	70	845	-44.173%
2026-04-14	24.5400	26.1600	22.6700	23.0000	+19.543%	416	852	-35.435%
2026-04-13	13.2000	19.2400	13.2000	19.2400	+54.538%	234	1,129	-22.817%
2026-04-10	11.6500	12.7500	11.5000	12.4500	+7.792%	73	1,300	+19.277%
2026-04-09	13.0000	13.0000	11.5500	11.5500	-16.906%	117	1,255	+28.571%
2026-04-08	17.0000	17.0000	13.8000	13.9000	-2.797%	40	1,183	+6.835%
2026-04-07	14.5000	15.2300	13.7700	14.3000	-4.667%	47	1,210	+3.846%
2026-04-06	16.0000	16.0000	14.7000	15.0000	-2.471%	130	1,222	-1.000%
2026-04-02	15.0000	15.3800	15.0000	15.3800	+0.065%	4	1,213	-3.446%
2026-04-01	16.8000	16.8000	15.3000	15.3700	-4.534%	271	1,213	-3.383%
2026-03-31	14.0000	16.1000	14.0000	16.1000	+20.149%	91	955	-7.764%
2026-03-30	13.4000	13.4000	13.4000	13.4000	-2.545%	5	905	+10.821%
2026-03-27	13.7000	13.8100	13.3800	13.7500	-9.241%	8	900	+8.000%
2026-03-26	14.1500	15.5500	14.1500	15.1500	-4.296%	10	899	-1.980%
2026-03-25	16.3000	16.3000	15.8300	15.8300	-5.774%	7	898	-6.191%
2026-03-24	17.0500	17.1000	16.3500	16.8000	-9.920%	117	897	-11.607%
2026-03-23	19.1500	19.7500	18.4800	18.6500	+7.184%	135	808	-20.375%
2026-03-20	18.1000	18.4000	17.3000	17.4000	-14.116%	105	852	-14.655%
2026-03-19	19.5900	20.7000	19.5000	20.2600	+7.196%	66	853	-26.703%
2026-03-18	19.3000	19.3000	18.5000	18.9000	-5.405%	10	814	-21.429%
2026-03-17	21.1500	21.1500	19.5800	19.9800	-2.537%	26	815	-25.676%
2026-03-16	20.8700	20.8700	20.5000	20.5000	-0.582%	3	812	-27.561%
2026-03-13	22.0000	22.2000	20.6200	20.6200	-10.348%	37	811	-27.983%
2026-03-12	26.0500	26.0500	22.7000	23.0000	-3.239%	82	811	-35.435%
2026-03-11	27.1500	28.6000	23.0000	23.7700	+18.376%	70	796	-37.526%
2026-03-10	20.0500	20.9500	19.5000	20.0800	-4.335%	402	829	-26.046%
2026-03-09	21.0000	21.0000	19.9500	20.9900	-5.023%	77	1,079	-29.252%
2026-03-06	22.5500	24.6400	22.1000	22.1000	-4.741%	118	1,071	-32.805%
2026-03-05	23.2000	23.9000	22.4500	23.2000	+6.324%	360	1,016	-35.991%
2026-03-04	21.0000	22.0500	21.0000	21.8200	+6.128%	58	700	-31.943%
2026-03-03	18.8000	21.0000	18.8000	20.5600	+1.732%	37	699	-27.772%
2026-03-02	19.0000	20.2100	19.0000	20.2100	+10.377%	7	672	-26.522%
2026-02-27	19.0000	19.0000	18.3100	18.3100	-11.759%	11	673	-18.897%
2026-02-26	21.0000	21.0000	19.7500	20.7500	+1.816%	17	662	-28.434%
2026-02-25	21.0000	21.1600	20.3800	20.3800	+6.702%	10	657	-27.134%
2026-02-24	16.7900	19.1000	16.7900	19.1000	+9.205%	8	657	-22.251%
2026-02-23	16.3000	17.4900	16.3000	17.4900	-12.768%	28	654	-15.094%
2026-02-20	21.5700	21.5700	19.7000	20.0500	-15.329%	57	638	-25.935%
2026-02-19	23.9500	24.5600	23.6800	23.6800	+2.733%	3	586	-37.289%
2026-02-18	23.0500	23.0500	23.0500	23.0500	-0.216%	9	585	-35.575%
2026-02-17	24.0000	24.0000	23.1000	23.1000	-9.305%	3	585	-35.714%
2026-02-13	24.6000	25.7800	24.6000	25.4700	+4.600%	12	580	-41.696%
2026-02-12	24.2900	24.3500	24.2900	24.3500	+0.123%	121	580	-39.014%
2026-02-11	24.8300	24.8300	24.3200	24.3200	-11.306%	129	579	-38.939%
2026-02-10	26.7000	27.8400	26.7000	27.4200	+7.529%	152	450	-45.842%
2026-02-09	20.4200	25.5000	20.4200	25.5000	+39.344%	31	567	-41.765%
2026-02-06	16.9700	18.3000	16.9700	18.3000	+17.836%	64	544	-18.852%
2026-02-05	16.3200	16.3200	15.5300	15.5300	-21.960%	250	490	-4.379%
2026-02-04	21.2100	21.6800	19.3600	19.9000	-12.180%	83	272	-25.377%
2026-02-03	24.0000	24.0000	22.6600	22.6600	-18.781%	6	192	-34.466%
2026-02-02	29.6500	29.6500	27.9000	27.9000	+1.087%	3	193	-46.774%
2026-01-30	27.6000	27.6000	27.6000	27.6000	-6.662%	4	191	-46.196%
2026-01-29	28.5000	29.5700	27.0000	29.5700	-7.882%	159	187	-49.780%
2026-01-28	32.1000	32.1000	32.1000	32.1000	+1.937%	1	30	-53.738%
2026-01-27	32.4000	34.3600	31.4900	31.4900	-8.139%	24	30	-52.842%
2026-01-22	34.0000	34.2800	34.0000	34.2800	0.000%	8	8	-56.680%