Dark

ORCL20270319C220
ORCL Mar 19 2027 220.00 Call (ORCL270319C00220000)
option OPRA

EOD

Jul 1, 2026

11.60-8.661%(-1.10)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	12.1500	12.3000	11.2400	11.6000	-8.661%	19	1,842	0.000%
2026-06-30	13.0000	13.0000	12.4500	12.7000	+0.634%	22	1,847	-8.661%
2026-06-29	14.0900	14.0900	12.6200	12.6200	-5.113%	68	1,842	-8.082%
2026-06-26	14.2000	14.2000	13.0200	13.3000	-3.763%	14	1,841	-12.782%
2026-06-25	14.0500	14.5000	13.8200	13.8200	-9.732%	43	1,835	-16.064%
2026-06-24	16.5000	16.5000	14.8500	15.3100	-17.019%	46	1,845	-24.233%
2026-06-23	21.3000	21.8200	18.4500	18.4500	-18.000%	234	1,831	-37.127%
2026-06-22	26.3500	27.0000	22.1200	22.5000	-17.431%	43	1,630	-48.444%
2026-06-18	27.4500	28.3500	27.2500	27.2500	+2.060%	9	1,357	-57.431%
2026-06-17	28.0200	29.0000	26.7000	26.7000	-10.523%	265	1,357	-56.554%
2026-06-16	33.0000	33.0000	29.8400	29.8400	-5.868%	6	1,357	-61.126%
2026-06-15	30.3900	33.5000	30.3900	31.7000	+16.802%	13	1,352	-63.407%
2026-06-12	26.0000	28.0000	25.9500	27.1400	-4.939%	40	1,352	-57.259%
2026-06-11	27.5000	28.5500	24.1000	28.5500	-29.015%	424	1,352	-59.370%
2026-06-10	43.1600	43.8800	40.1000	40.2200	+4.631%	27	1,079	-71.159%
2026-06-09	50.4500	50.4500	38.2000	38.4400	-15.997%	425	1,088	-69.823%
2026-06-08	46.3100	46.8900	44.6000	45.7600	-2.013%	73	725	-74.650%
2026-06-05	54.8000	54.8000	44.1500	46.7000	-25.160%	33	721	-75.161%
2026-06-04	62.0000	62.4000	58.9900	62.4000	+7.512%	33	732	-81.410%
2026-06-03	61.6300	61.6300	56.9500	58.0400	-16.127%	14	737	-80.014%
2026-06-02	68.5400	71.7500	65.0300	69.2000	-0.303%	57	731	-83.237%
2026-06-01	57.5600	73.0100	55.9100	69.4100	+26.614%	75	716	-83.288%
2026-05-29	44.8000	54.8300	44.8000	54.8200	+39.883%	221	725	-78.840%
2026-05-28	35.6200	39.8300	35.6200	39.1900	+29.127%	15	678	-70.401%
2026-05-27	33.1400	33.1400	30.1500	30.3500	-5.862%	3	682	-61.779%
2026-05-26	32.3900	33.0000	32.2400	32.2400	-2.362%	11	685	-64.020%
2026-05-22	32.4500	33.0500	32.4500	33.0200	+1.757%	4	687	-64.870%
2026-05-21	31.6900	32.4500	31.6900	32.4500	+20.408%	4	688	-64.253%
2026-05-20	26.0000	26.9500	26.0000	26.9500	-4.093%	2	688	-56.957%
2026-05-19	30.3800	30.3800	27.6000	28.1000	-3.767%	22	689	-58.719%
2026-05-18	29.9000	29.9000	29.2000	29.2000	-14.294%	7	689	-60.274%
2026-05-15	32.4000	34.3000	32.4000	34.0700	-2.657%	19	689	-65.952%
2026-05-14	32.0000	37.4300	30.0000	35.0000	+13.379%	21	678	-66.857%
2026-05-13	31.5000	31.5000	30.7500	30.8700	+6.448%	6	669	-62.423%
2026-05-12	31.2200	31.2200	28.2000	29.0000	-15.081%	72	669	-60.000%
2026-05-11	35.6000	35.6000	33.0000	34.1500	-2.790%	17	669	-66.032%
2026-05-08	34.3000	36.0000	34.3000	35.1300	+2.870%	9	695	-66.980%
2026-05-07	35.7000	37.6500	34.1500	34.1500	+0.737%	23	696	-66.032%
2026-05-06	29.0000	34.9000	27.6000	33.9000	+16.897%	235	693	-65.782%
2026-05-05	27.0000	29.1100	27.0000	29.0000	+8.209%	56	554	-60.000%
2026-05-04	24.5400	27.3000	24.5400	26.8000	+21.267%	27	530	-56.716%
2026-05-01	23.0000	23.0100	22.1000	22.1000	+24.157%	23	538	-47.511%
2026-04-30	17.8000	17.9500	17.2500	17.8000	-4.301%	23	538	-34.831%
2026-04-29	16.6500	19.1900	16.6500	18.6000	-3.125%	67	519	-37.634%
2026-04-28	19.5500	19.9100	19.2000	19.2000	-14.094%	16	536	-39.583%
2026-04-27	21.0000	22.4500	21.0000	22.3500	-0.223%	173	530	-48.098%
2026-04-24	23.8700	23.8800	21.0000	22.4000	-5.045%	46	603	-48.214%
2026-04-23	24.5700	25.2000	22.7100	23.5900	-18.374%	21	604	-50.827%
2026-04-22	28.8000	29.3000	28.1200	28.9000	+12.189%	33	603	-59.862%
2026-04-21	23.9100	27.3500	23.9100	25.7600	+10.511%	74	586	-54.969%
2026-04-20	22.0000	23.3100	22.0000	23.3100	+4.623%	35	586	-50.236%
2026-04-17	27.0000	27.0000	22.1000	22.2800	-6.700%	52	600	-47.935%
2026-04-16	22.5800	24.8500	22.5800	23.8800	+14.258%	116	601	-51.424%
2026-04-15	21.7200	22.1500	19.9500	20.9000	+16.760%	97	532	-44.498%
2026-04-14	19.2500	19.2500	17.8500	17.9000	+19.732%	216	494	-35.196%
2026-04-13	11.0500	14.9500	11.0500	14.9500	+62.500%	57	384	-22.408%
2026-04-10	8.5000	9.2000	8.5000	9.2000	+8.235%	6	352	+26.087%
2026-04-09	9.7000	9.7000	8.5000	8.5000	-17.795%	16	346	+36.471%
2026-04-08	11.3000	11.3000	10.3400	10.3400	-3.364%	2	339	+12.186%
2026-04-07	10.3000	10.7000	10.3000	10.7000	-5.310%	2	338	+8.411%
2026-04-06	10.9500	11.3000	10.9000	11.3000	-1.224%	21	338	+2.655%
2026-04-02	10.8400	11.5000	10.8400	11.4400	-1.718%	15	308	+1.399%
2026-03-31	10.4000	11.6400	9.7500	11.6400	+17.339%	9	308	-0.344%
2026-03-30	10.8200	10.8200	9.9200	9.9200	-3.220%	22	307	+16.935%
2026-03-27	10.1000	10.2500	10.1000	10.2500	-14.796%	3	298	+13.171%
2026-03-25	12.0300	12.0300	12.0300	12.0300	-7.390%	1	298	-3.574%
2026-03-24	12.9900	12.9900	12.9900	12.9900	-0.077%	2	297	-10.701%
2026-03-23	14.7500	15.1400	13.0000	13.0000	-2.913%	26	295	-10.769%
2026-03-20	13.6000	13.6000	13.3900	13.3900	-15.146%	6	289	-13.368%
2026-03-19	15.4500	15.7800	15.3100	15.7800	+8.828%	82	289	-26.489%
2026-03-18	14.4500	14.5000	14.4500	14.5000	-3.010%	6	346	-20.000%
2026-03-17	14.9500	14.9500	14.9500	14.9500	-7.200%	1	343	-22.408%
2026-03-16	16.1100	16.1100	16.1100	16.1100	-4.392%	2	343	-27.995%
2026-03-13	16.2500	16.8500	16.2500	16.8500	-7.163%	80	343	-31.157%
2026-03-12	18.3100	18.3100	18.1500	18.1500	-4.724%	22	321	-36.088%
2026-03-11	22.0000	22.3900	18.6200	19.0500	+18.323%	32	325	-39.108%
2026-03-10	16.4000	16.5500	16.1000	16.1000	-9.854%	88	328	-27.950%
2026-03-06	17.8600	17.8600	17.8600	17.8600	-4.236%	20	306	-35.050%
2026-03-05	18.5000	18.6500	18.5000	18.6500	+18.941%	3	297	-37.802%
2026-03-03	15.1400	15.6800	15.1400	15.6800	-3.210%	6	298	-26.020%
2026-03-02	14.8000	16.2000	14.8000	16.2000	+11.111%	3	294	-28.395%
2026-02-27	15.0000	15.0000	14.5800	14.5800	-5.935%	26	292	-20.439%
2026-02-26	16.5200	16.5200	15.5000	15.5000	-6.627%	2	273	-25.161%
2026-02-25	16.7500	16.7500	16.6000	16.6000	+12.772%	28	267	-30.120%
2026-02-24	13.2000	15.0000	13.2000	14.7200	+10.677%	56	267	-21.196%
2026-02-23	14.1000	14.1000	13.3000	13.3000	-14.194%	25	228	-12.782%
2026-02-20	17.0000	17.0000	15.4500	15.5000	-19.772%	12	231	-25.161%
2026-02-19	19.3200	19.3200	19.3200	19.3200	+5.863%	1	233	-39.959%
2026-02-18	17.5500	18.2500	17.2200	18.2500	-2.926%	30	232	-36.438%
2026-02-17	18.6800	18.8000	18.6800	18.8000	-3.342%	70	215	-38.298%
2026-02-13	19.8000	19.8000	19.4500	19.4500	-2.750%	12	205	-40.360%
2026-02-11	20.0000	20.0000	20.0000	20.0000	-10.112%	1	205	-42.000%
2026-02-10	22.2500	22.2500	22.2500	22.2500	+13.405%	1	205	-47.865%
2026-02-09	15.7000	19.6200	15.7000	19.6200	+42.174%	4	204	-40.877%
2026-02-06	13.7500	13.8000	13.7500	13.8000	+8.235%	2	202	-15.942%
2026-02-05	14.3800	14.3800	12.0000	12.7500	-22.727%	108	200	-9.020%
2026-02-04	16.5000	16.5000	16.5000	16.5000	-6.410%	1	121	-29.697%
2026-02-03	19.2500	19.2500	17.6300	17.6300	-16.879%	11	120	-34.203%
2026-02-02	22.1000	22.2000	21.2100	21.2100	-7.177%	5	117	-45.309%
2026-01-29	21.9200	22.8500	21.9200	22.8500	-10.357%	10	118	-49.234%
2026-01-27	27.8000	27.8500	25.4900	25.4900	-15.033%	115	116	-54.492%
2026-01-26	30.0000	30.0000	30.0000	30.0000	+11.607%	1	5	-61.333%
2026-01-23	24.5000	26.8900	24.5000	26.8800	-3.483%	4	5	-56.845%
2026-01-22	27.8500	27.8500	27.8500	27.8500	0.000%	2	1	-58.348%