Dark

ORCL20270319C210
ORCL Mar 19 2027 210.00 Call (ORCL270319C00210000)
option OPRA

EOD

Jul 1, 2026

12.75-10.211%(-1.45)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.9000	13.9000	12.7500	12.7500	-10.211%	9	1,027	0.000%
2026-06-30	14.3500	14.3500	14.2000	14.2000	-1.389%	5	1,026	-10.211%
2026-06-29	14.2500	14.7000	13.8000	14.4000	-0.690%	62	1,025	-11.458%
2026-06-26	15.3000	15.3000	14.5000	14.5000	-6.752%	41	969	-12.069%
2026-06-25	16.0000	16.1000	15.5000	15.5500	-9.064%	47	999	-18.006%
2026-06-24	18.6000	18.7500	17.1000	17.1000	-18.455%	15	962	-25.439%
2026-06-23	23.5000	23.7400	20.7800	20.9700	-16.454%	22	963	-39.199%
2026-06-22	25.8000	25.8000	25.0500	25.1000	-16.611%	15	963	-49.203%
2026-06-18	29.3300	30.5100	29.3300	30.1000	+1.245%	3	960	-57.641%
2026-06-17	29.7300	29.7300	29.7300	29.7300	-9.909%	2	960	-57.114%
2026-06-16	34.1000	34.1000	33.0000	33.0000	-6.516%	2	960	-61.364%
2026-06-15	33.5100	36.5500	33.5100	35.3000	+22.145%	17	955	-63.881%
2026-06-12	28.9800	31.4000	28.9000	28.9000	-7.044%	18	955	-55.882%
2026-06-11	27.0000	31.1200	27.0000	31.0900	-28.446%	55	955	-58.990%
2026-06-10	47.0000	47.0000	43.4500	43.4500	-3.552%	26	921	-70.656%
2026-06-09	52.2200	52.2200	41.0000	45.0500	-7.873%	191	903	-71.698%
2026-06-08	49.9200	51.1800	48.9000	48.9000	-3.264%	88	764	-73.926%
2026-06-05	53.1500	53.1500	48.8000	50.5500	-22.930%	7	682	-74.777%
2026-06-04	65.4900	65.5900	65.4900	65.5900	+4.111%	3	680	-80.561%
2026-06-03	68.3200	68.3200	63.0000	63.0000	-13.699%	2	680	-79.762%
2026-06-02	71.4000	73.0000	71.4000	73.0000	-5.034%	4	680	-82.534%
2026-06-01	64.2200	77.7900	64.1800	76.8700	+33.967%	165	678	-83.414%
2026-05-29	46.0000	57.5000	46.0000	57.3800	+32.916%	163	666	-77.780%
2026-05-28	38.0900	43.1700	37.5000	43.1700	+29.640%	48	712	-70.466%
2026-05-27	35.0800	35.0800	33.3000	33.3000	-7.500%	356	721	-61.712%
2026-05-26	36.0000	36.0000	36.0000	36.0000	-1.639%	1	442	-64.583%
2026-05-22	37.2000	38.7000	36.6000	36.6000	+1.950%	7	442	-65.164%
2026-05-21	35.0200	35.9000	35.0200	35.9000	+7.840%	83	438	-64.485%
2026-05-20	33.2900	33.2900	33.2900	33.2900	+4.357%	4	438	-61.700%
2026-05-19	33.5500	33.5500	31.9000	31.9000	-2.892%	4	393	-60.031%
2026-05-18	32.8500	32.8500	32.8500	32.8500	-13.553%	1	393	-61.187%
2026-05-15	38.0000	38.0000	38.0000	38.0000	-2.112%	1	393	-66.447%
2026-05-14	33.9000	41.0200	33.3000	38.8200	+24.026%	15	391	-67.156%
2026-05-12	34.8700	34.8700	31.2000	31.3000	-17.196%	7	387	-59.265%
2026-05-11	38.0000	38.0000	37.8000	37.8000	-2.326%	17	387	-66.270%
2026-05-08	37.2700	40.0200	37.2700	38.7000	+2.653%	17	395	-67.054%
2026-05-07	40.7500	40.8000	37.7000	37.7000	+1.181%	37	390	-66.180%
2026-05-06	33.3700	37.2600	33.3700	37.2600	+18.286%	51	386	-65.781%
2026-05-05	31.0000	31.5000	30.0000	31.5000	+5.000%	39	385	-59.524%
2026-05-04	27.4200	30.0500	27.4200	30.0000	+16.732%	30	400	-57.500%
2026-05-01	22.1300	25.7500	22.1300	25.7000	+29.146%	63	393	-50.389%
2026-04-30	19.9000	19.9000	19.9000	19.9000	-3.163%	1	393	-35.930%
2026-04-29	20.0000	20.5500	18.6500	20.5500	-5.950%	23	392	-37.956%
2026-04-28	20.9500	21.9500	20.0000	21.8500	-12.530%	23	394	-41.648%
2026-04-27	22.7000	25.0000	22.7000	24.9800	-1.421%	60	386	-48.959%
2026-04-24	25.0000	25.3400	23.0700	25.3400	-3.650%	26	426	-49.684%
2026-04-23	27.8500	28.7800	26.2800	26.3000	-18.576%	62	417	-51.521%
2026-04-22	30.2400	32.7200	30.2400	32.3000	+6.706%	41	401	-60.526%
2026-04-21	29.7300	30.2700	28.8500	30.2700	+20.838%	11	391	-57.879%
2026-04-20	25.0500	26.0000	25.0000	25.0500	+0.441%	35	385	-49.102%
2026-04-17	28.8400	30.2000	24.9400	24.9400	-6.417%	96	400	-48.877%
2026-04-16	28.2000	29.6500	26.2000	26.6500	+12.685%	107	411	-52.158%
2026-04-15	23.4000	24.7700	23.0000	23.6500	+16.273%	44	390	-46.089%
2026-04-14	23.1000	23.3100	20.0500	20.3400	+55.030%	170	360	-37.316%
2026-04-13	13.1200	13.1200	13.1200	13.1200	+18.733%	1	242	-2.820%
2026-04-09	11.0500	11.0500	11.0500	11.0500	-7.143%	1	242	+15.385%
2026-04-07	12.2100	12.2100	11.9000	11.9000	-7.752%	17	242	+7.143%
2026-04-06	12.9000	12.9000	12.9000	12.9000	-1.826%	20	238	-1.163%
2026-04-02	13.1400	13.1400	13.1400	13.1400	-0.830%	1	239	-2.968%
2026-04-01	13.7100	13.7100	13.2000	13.2500	0.000%	14	239	-3.774%
2026-03-31	13.2500	13.2500	13.2500	13.2500	+16.228%	1	232	-3.774%
2026-03-30	11.5200	11.8000	11.4000	11.4000	-2.730%	12	231	+11.842%
2026-03-27	12.1200	12.1200	11.7200	11.7200	-18.611%	3	231	+8.788%
2026-03-25	14.4000	14.4000	14.4000	14.4000	-1.370%	1	232	-11.458%
2026-03-24	15.6500	15.6500	14.4600	14.6000	-10.209%	7	233	-12.671%
2026-03-23	16.7500	17.0000	16.1700	16.2600	+5.243%	5	234	-21.587%
2026-03-20	15.3000	15.4500	15.1500	15.4500	-5.678%	14	232	-17.476%
2026-03-18	16.3800	16.3800	16.3800	16.3800	-9.951%	1	231	-22.161%
2026-03-17	18.2500	18.2500	18.1900	18.1900	-1.088%	18	231	-29.907%
2026-03-16	18.2500	18.4200	18.2500	18.3900	-1.129%	3	221	-30.669%
2026-03-13	18.6000	18.6000	18.6000	18.6000	-8.374%	1	218	-31.452%
2026-03-12	21.0000	21.0000	20.3000	20.3000	-5.361%	60	218	-37.192%
2026-03-11	24.0800	25.3200	20.8200	21.4500	+18.508%	8	186	-40.559%
2026-03-09	18.0500	18.1000	18.0500	18.1000	-16.705%	11	184	-29.558%
2026-03-06	21.7300	21.7300	21.7300	21.7300	+8.002%	1	178	-41.325%
2026-03-05	20.6500	20.6500	20.1200	20.1200	+3.605%	4	178	-36.630%
2026-03-04	19.7000	19.7000	19.4200	19.4200	+6.703%	33	177	-34.346%
2026-03-03	18.2000	18.2000	18.2000	18.2000	+0.497%	2	175	-29.945%
2026-03-02	18.1100	18.1100	18.1100	18.1100	+7.478%	1	174	-29.597%
2026-02-27	16.8500	16.8500	16.8500	16.8500	-8.968%	1	174	-24.332%
2026-02-26	18.2000	18.5100	18.2000	18.5100	-2.579%	17	174	-31.118%
2026-02-25	19.0000	19.0000	19.0000	19.0000	+11.502%	1	160	-32.895%
2026-02-24	16.4000	17.0400	16.4000	17.0400	+15.213%	35	160	-25.176%
2026-02-23	15.9700	15.9700	14.7900	14.7900	-15.389%	6	165	-13.793%
2026-02-20	19.4300	19.4300	17.4800	17.4800	-16.762%	7	167	-27.059%
2026-02-19	21.0000	21.0000	21.0000	21.0000	+1.302%	5	164	-39.286%
2026-02-18	20.7500	20.7500	20.7300	20.7300	+2.878%	3	164	-38.495%
2026-02-17	21.8000	21.8000	19.8500	20.1500	-11.970%	169	164	-36.725%
2026-02-13	23.5000	23.5000	22.8900	22.8900	+4.045%	16	30	-44.299%
2026-02-12	22.0000	22.0000	22.0000	22.0000	-5.009%	1	30	-42.045%
2026-02-09	21.2100	23.1600	21.2100	23.1600	+39.518%	17	29	-44.948%
2026-02-06	15.4500	16.6000	15.4500	16.6000	+17.898%	7	30	-23.193%
2026-02-05	15.1900	15.1900	14.0800	14.0800	-18.377%	16	33	-9.446%
2026-02-04	19.0000	19.0000	17.2500	17.2500	-30.862%	10	22	-26.087%
2026-02-02	24.9500	24.9500	24.9500	24.9500	+0.402%	3	12	-48.898%
2026-01-29	24.8000	25.0000	24.7800	24.8500	-12.035%	10	13	-48.692%
2026-01-28	30.6600	30.6600	27.9000	28.2500	-6.457%	4	3	-54.867%
2026-01-27	30.5500	30.6000	30.2000	30.2000	-0.984%	3	4	-57.781%
2026-01-23	30.5000	30.5000	30.5000	30.5000	0.000%	2	2	-58.197%