Dark

ORCL20270319C230
ORCL Mar 19 2027 230.00 Call (ORCL270319C00230000)
option OPRA

EOD

Jul 1, 2026

10.40-8.612%(-0.98)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.0000	11.3500	10.4000	10.4000	-8.612%	136	2,272	0.000%
2026-06-30	12.3000	12.3000	11.1500	11.3800	-1.043%	22	2,248	-8.612%
2026-06-29	10.7500	11.5000	10.7000	11.5000	-1.709%	96	2,246	-9.565%
2026-06-26	12.0000	12.0000	11.1000	11.7000	-4.020%	57	2,150	-11.111%
2026-06-25	13.2500	13.2500	12.1000	12.1900	-9.904%	49	2,117	-14.684%
2026-06-24	15.5400	15.5400	13.2900	13.5300	-19.608%	223	2,109	-23.134%
2026-06-23	19.2000	19.2800	16.8300	16.8300	-17.012%	35	2,115	-38.206%
2026-06-22	24.3000	24.3000	19.8500	20.2800	-19.524%	69	2,144	-48.718%
2026-06-18	21.3000	25.7000	21.0000	25.2000	+5.395%	31	2,129	-58.730%
2026-06-17	25.2600	26.2400	23.0000	23.9100	-13.055%	22	2,129	-56.504%
2026-06-16	27.4000	29.6500	27.4000	27.5000	-4.014%	64	2,129	-62.182%
2026-06-15	26.4900	30.3000	26.4900	28.6500	+20.632%	22	2,158	-63.700%
2026-06-12	24.0000	24.0000	23.7500	23.7500	-6.863%	20	2,158	-56.211%
2026-06-11	22.2000	25.7400	22.0000	25.5000	-28.551%	793	2,158	-59.216%
2026-06-10	40.0000	40.0000	35.6900	35.6900	-7.778%	60	2,107	-70.860%
2026-06-09	43.3500	43.9200	35.2000	38.7000	-7.527%	31	2,109	-73.127%
2026-06-08	42.4500	43.1200	41.8500	41.8500	+2.826%	15	2,106	-75.149%
2026-06-05	54.0000	54.0000	40.7000	40.7000	-29.803%	62	2,111	-74.447%
2026-06-04	51.2500	58.3200	51.2500	57.9800	+8.883%	94	2,109	-82.063%
2026-06-03	56.5000	57.5000	52.5000	53.2500	-17.761%	68	2,105	-80.469%
2026-06-02	61.5500	64.7500	60.6000	64.7500	-4.003%	26	2,094	-83.938%
2026-06-01	52.9000	68.2500	52.9000	67.4500	+38.586%	133	2,097	-84.581%
2026-05-29	42.7900	50.0000	42.7900	48.6700	+34.077%	199	2,138	-78.632%
2026-05-28	31.4800	36.3000	31.3500	36.3000	+27.592%	849	2,087	-71.350%
2026-05-27	28.4500	28.4500	28.4500	28.4500	-3.231%	2	1,290	-63.445%
2026-05-26	30.4500	30.4500	29.4000	29.4000	-2.326%	3	1,290	-64.626%
2026-05-22	31.0500	31.0500	30.1000	30.1000	+15.680%	10	1,289	-65.449%
2026-05-20	24.5100	26.0200	24.5100	26.0200	+1.840%	13	1,279	-60.031%
2026-05-19	26.2000	26.2200	25.5500	25.5500	-1.769%	13	1,273	-59.295%
2026-05-18	27.4500	27.4500	25.9800	26.0100	-15.961%	55	1,273	-60.015%
2026-05-15	30.4000	31.2500	30.4000	30.9500	-5.323%	12	1,273	-66.397%
2026-05-14	27.9900	34.2300	27.9900	32.6900	+13.507%	49	1,281	-68.186%
2026-05-13	27.1000	29.0400	27.1000	28.8000	+16.364%	9	1,259	-63.889%
2026-05-12	28.2400	28.2400	23.9800	24.7500	-18.906%	35	1,259	-57.980%
2026-05-11	30.6700	31.5000	30.4500	30.5200	-4.833%	17	1,259	-65.924%
2026-05-08	32.9900	32.9900	32.0700	32.0700	+2.953%	79	1,265	-67.571%
2026-05-07	31.9500	34.5700	31.1500	31.1500	+2.366%	123	1,310	-66.613%
2026-05-06	26.3700	30.6500	26.3700	30.4300	+16.412%	97	1,220	-65.823%
2026-05-05	23.7100	26.5000	23.7100	26.1400	+8.017%	1,093	1,161	-60.214%
2026-05-04	22.5000	24.4500	22.5000	24.2000	+17.476%	8	395	-57.025%
2026-05-01	18.7000	20.6700	18.3300	20.6000	+30.133%	86	314	-49.515%
2026-04-30	15.6000	16.2800	15.5000	15.8300	-4.061%	8	314	-34.302%
2026-04-29	15.3300	16.5000	15.3300	16.5000	-4.624%	46	314	-36.970%
2026-04-28	17.4500	17.4500	17.3000	17.3000	-12.846%	9	304	-39.884%
2026-04-27	18.9000	20.1500	18.2500	19.8500	-0.750%	32	309	-47.607%
2026-04-24	19.9000	20.2500	18.7800	20.0000	-6.977%	50	314	-48.000%
2026-04-23	21.0000	21.5000	21.0000	21.5000	-18.251%	11	316	-51.628%
2026-04-22	24.5000	26.4400	24.5000	26.3000	+10.597%	35	307	-60.456%
2026-04-21	22.0000	23.8100	22.0000	23.7800	+15.718%	5	300	-56.266%
2026-04-20	20.7500	20.7500	18.8500	20.5500	+3.474%	17	297	-49.392%
2026-04-17	23.6100	23.6100	19.6000	19.8600	-7.628%	90	300	-47.633%
2026-04-16	21.7500	22.5000	21.0500	21.5000	+14.850%	46	323	-51.628%
2026-04-15	18.5000	19.6000	18.3600	18.7200	+20.774%	96	311	-44.444%
2026-04-14	17.0000	18.4000	15.5000	15.5000	+18.956%	63	313	-32.903%
2026-04-13	11.0000	13.0300	11.0000	13.0300	+61.262%	36	286	-20.184%
2026-04-10	7.2100	8.0800	7.2100	8.0800	+6.878%	7	289	+28.713%
2026-04-09	8.0000	8.2500	7.2500	7.5600	-17.826%	56	283	+37.566%
2026-04-08	9.2000	9.2000	9.2000	9.2000	-5.155%	20	271	+13.043%
2026-04-06	9.5400	9.7000	9.5400	9.7000	+4.301%	43	281	+7.216%
2026-04-02	9.3000	9.3000	9.3000	9.3000	-7.000%	1	273	+11.828%
2026-04-01	10.1500	10.1500	10.0000	10.0000	-0.498%	11	273	+4.000%
2026-03-31	9.2000	10.0500	9.1500	10.0500	+17.544%	104	276	+3.483%
2026-03-30	8.5500	8.5500	8.5500	8.5500	-5.000%	1	187	+21.637%
2026-03-27	8.9500	9.0000	8.9500	9.0000	-7.692%	2	186	+15.556%
2026-03-26	9.9000	9.9000	9.7500	9.7500	-6.250%	6	185	+6.667%
2026-03-25	10.5000	10.5000	10.4000	10.4000	-4.587%	3	187	0.000%
2026-03-24	10.9000	10.9500	10.9000	10.9000	-11.741%	22	185	-4.587%
2026-03-23	12.3500	12.3500	12.3500	12.3500	+6.557%	12	178	-15.789%
2026-03-20	12.0000	12.1500	11.5900	11.5900	-6.608%	28	178	-10.267%
2026-03-19	12.0000	12.4100	12.0000	12.4100	-3.798%	6	176	-16.197%
2026-03-18	12.8600	12.9000	12.8600	12.9000	-7.659%	5	176	-19.380%
2026-03-16	13.9700	13.9700	13.9700	13.9700	-2.512%	1	172	-25.555%
2026-03-13	15.0500	15.0500	14.3300	14.3300	-10.994%	4	171	-27.425%
2026-03-12	18.3800	18.7000	16.0500	16.1000	-9.296%	215	171	-35.404%
2026-03-11	20.4700	20.4700	17.7500	17.7500	+24.387%	5	143	-41.408%
2026-03-10	14.2700	14.2700	14.2700	14.2700	+0.493%	1	138	-27.120%
2026-03-09	14.2000	14.2000	14.2000	14.2000	-12.346%	1	137	-26.761%
2026-03-06	16.2000	16.2000	16.2000	16.2000	-4.706%	1	137	-35.802%
2026-03-05	17.0000	17.0000	17.0000	17.0000	+21.342%	1	136	-38.824%
2026-03-02	13.6500	14.0100	13.6000	14.0100	+9.882%	52	136	-25.767%
2026-02-27	13.3500	13.3500	12.7500	12.7500	-11.765%	15	110	-18.431%
2026-02-26	14.4500	14.4500	14.4500	14.4500	-2.233%	5	96	-28.028%
2026-02-25	14.8500	14.9000	14.7800	14.7800	+27.744%	15	92	-29.635%
2026-02-23	13.0000	13.0000	11.5700	11.5700	-17.357%	12	92	-10.112%
2026-02-20	15.2500	15.2500	14.0000	14.0000	-14.894%	3	82	-25.714%
2026-02-18	15.7000	16.4500	15.7000	16.4500	+3.135%	10	81	-36.778%
2026-02-17	16.1500	16.1500	15.9000	15.9500	-20.250%	33	73	-34.796%
2026-02-10	20.0000	20.0000	20.0000	20.0000	+7.817%	1	59	-48.000%
2026-02-09	18.0000	18.5500	18.0000	18.5500	+12.561%	2	58	-43.935%
2026-02-04	16.4800	16.4800	16.4800	16.4800	-19.610%	1	57	-36.893%
2026-01-30	21.8600	21.8600	20.5000	20.5000	+0.392%	3	57	-49.268%
2026-01-29	19.8700	20.4200	19.8700	20.4200	-17.328%	2	57	-49.070%
2026-01-27	23.7000	25.1500	23.7000	24.7000	-5.182%	56	55	-57.895%
2026-01-26	26.0500	26.0500	26.0500	26.0500	+7.867%	1	2	-60.077%
2026-01-23	24.1500	24.1500	24.1500	24.1500	-4.545%	1	2	-56.936%
2026-01-22	24.5000	25.3000	24.5000	25.3000	0.000%	2	1	-58.893%