Dark

ORCL20270319C250
ORCL Mar 19 2027 250.00 Call (ORCL270319C00250000)
option OPRA

EOD

Jul 1, 2026

8.80-4.555%(-0.42)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.0500	9.0500	8.2500	8.8000	-4.555%	58	10,448	0.000%
2026-06-30	8.7000	9.2500	8.4000	9.2200	+0.765%	26	10,453	-4.555%
2026-06-29	10.1800	10.1800	8.0000	9.1500	+0.549%	59	10,448	-3.825%
2026-06-26	10.4000	10.4000	8.9500	9.1000	-5.208%	69	10,423	-3.297%
2026-06-25	10.9500	10.9500	9.6000	9.6000	-12.329%	42	10,436	-8.333%
2026-06-24	13.0000	13.4500	10.6900	10.9500	-17.978%	2,976	10,427	-19.635%
2026-06-23	15.0000	15.2500	13.3500	13.3500	-17.081%	29	8,136	-34.082%
2026-06-22	18.9700	19.7000	16.1000	16.1000	-23.333%	59	8,136	-45.342%
2026-06-18	17.7400	21.0000	17.7400	21.0000	+5.475%	18	8,119	-58.095%
2026-06-17	21.4000	21.5700	19.9100	19.9100	-9.170%	15	8,119	-55.801%
2026-06-16	23.9800	23.9800	21.3000	21.9200	-8.857%	26	8,119	-59.854%
2026-06-15	22.5000	25.2000	21.8500	24.0500	+16.691%	53	8,115	-63.410%
2026-06-12	19.9000	21.8500	19.5000	20.6100	-4.140%	61	8,115	-57.302%
2026-06-11	20.0000	21.5000	18.0000	21.5000	-29.624%	264	8,115	-59.070%
2026-06-10	34.3000	34.6200	30.5500	30.5500	-5.006%	53	8,065	-71.195%
2026-06-09	36.0000	36.0000	29.0500	32.1600	-8.245%	606	8,058	-72.637%
2026-06-08	37.4600	37.5800	35.0500	35.0500	-3.603%	142	7,499	-74.893%
2026-06-05	44.8800	44.8800	34.8000	36.3600	-28.000%	357	7,501	-75.798%
2026-06-04	49.1500	50.5000	48.0000	50.5000	+8.253%	16	7,614	-82.574%
2026-06-03	51.2000	51.2000	46.0000	46.6500	-16.082%	78	7,615	-81.136%
2026-06-02	57.3600	57.4500	53.6000	55.5900	-5.298%	93	7,619	-84.170%
2026-06-01	46.1700	60.3500	43.3000	58.7000	+37.471%	357	7,655	-85.009%
2026-05-29	34.3500	43.0500	34.3500	42.7000	+38.997%	103	7,681	-79.391%
2026-05-28	25.5800	30.7200	25.3000	30.7200	+33.565%	61	7,684	-71.354%
2026-05-27	24.0000	24.0000	22.4500	23.0000	-6.504%	26	7,673	-61.739%
2026-05-26	24.2500	25.8000	23.9500	24.6000	-1.600%	52	7,670	-64.228%
2026-05-22	25.6000	26.8200	24.6700	25.0000	+0.685%	98	7,669	-64.800%
2026-05-21	23.5000	24.8300	22.8000	24.8300	+8.428%	70	7,625	-64.559%
2026-05-20	20.0000	22.9000	19.6300	22.9000	+15.949%	241	7,625	-61.572%
2026-05-19	21.5500	21.5500	19.7500	19.7500	-7.710%	26	7,601	-55.443%
2026-05-18	23.8500	23.8500	20.9000	21.4000	-18.631%	247	7,601	-58.879%
2026-05-15	24.5000	26.6500	24.5000	26.3000	-0.567%	9	7,601	-66.540%
2026-05-14	21.9500	29.0000	21.9500	26.4500	+12.553%	97	7,511	-66.730%
2026-05-13	22.0600	23.5000	22.0000	23.5000	+10.173%	8	7,508	-62.553%
2026-05-12	24.4000	24.4000	19.0000	21.3300	-14.509%	691	7,508	-58.744%
2026-05-11	26.5000	26.5000	24.6000	24.9500	-7.763%	133	7,508	-64.729%
2026-05-08	26.2000	27.6500	24.5000	27.0500	+3.008%	216	7,499	-67.468%
2026-05-07	27.7500	28.8700	25.2000	26.2600	+3.590%	101	7,337	-66.489%
2026-05-06	23.4000	26.0000	20.2300	25.3500	+19.014%	812	7,320	-65.286%
2026-05-05	19.2500	21.5500	19.2500	21.3000	+10.938%	66	6,794	-58.685%
2026-05-04	17.5500	20.2000	17.5500	19.2000	+21.673%	723	6,750	-54.167%
2026-05-01	14.0000	16.6300	14.0000	15.7800	+29.877%	6,231	425	-44.233%
2026-04-30	13.2000	13.2000	12.1500	12.1500	-3.187%	3	425	-27.572%
2026-04-29	12.2700	13.4500	12.2700	12.5500	-7.721%	17	425	-29.880%
2026-04-28	12.9500	13.9300	12.9500	13.6000	-16.308%	14	417	-35.294%
2026-04-27	15.2500	16.2500	13.7000	16.2500	+1.881%	6	411	-45.846%
2026-04-24	16.2500	16.2500	15.0000	15.9500	-5.060%	44	407	-44.828%
2026-04-23	18.1600	18.1600	16.8000	16.8000	-20.379%	48	378	-47.619%
2026-04-22	21.3000	21.4700	20.0000	21.1000	+7.598%	100	390	-58.294%
2026-04-21	17.3800	19.6100	17.3800	19.6100	+19.792%	17	326	-55.125%
2026-04-20	16.1500	16.4900	15.7500	16.3700	+4.268%	142	326	-46.243%
2026-04-17	17.2500	17.3200	15.7000	15.7000	-8.133%	120	238	-43.949%
2026-04-16	17.0000	18.0000	16.4200	17.0900	+17.055%	13	229	-48.508%
2026-04-15	13.4500	15.5200	13.4500	14.6000	+16.520%	9	221	-39.726%
2026-04-14	13.0400	14.4500	12.4500	12.5300	+24.429%	68	220	-29.769%
2026-04-13	6.7000	10.0700	6.7000	10.0700	+65.082%	25	254	-12.612%
2026-04-10	5.3000	6.1000	5.2000	6.1000	+11.927%	3	250	+44.262%
2026-04-09	6.1500	6.1500	5.4500	5.4500	-21.014%	10	251	+61.468%
2026-04-08	6.8000	6.9000	6.8000	6.9000	+0.730%	5	248	+27.536%
2026-04-07	6.8500	6.8500	6.8500	6.8500	-2.143%	2	248	+28.467%
2026-04-02	7.3800	7.3800	7.0000	7.0000	-8.497%	3	245	+25.714%
2026-04-01	7.6500	7.6500	7.6500	7.6500	+4.366%	2	245	+15.033%
2026-03-31	7.6000	7.6000	7.3300	7.3300	+16.349%	7	245	+20.055%
2026-03-30	6.6500	6.6500	6.3000	6.3000	-8.163%	3	247	+39.683%
2026-03-27	6.7500	6.9500	6.6500	6.8600	-12.611%	18	244	+28.280%
2026-03-25	7.9100	7.9100	7.8500	7.8500	-6.548%	2	244	+12.102%
2026-03-24	8.5000	8.5000	8.4000	8.4000	-14.721%	11	243	+4.762%
2026-03-23	9.0800	9.8500	9.0800	9.8500	+9.933%	2	244	-10.660%
2026-03-20	9.6100	9.6100	8.9600	8.9600	-15.071%	9	243	-1.786%
2026-03-19	9.3000	10.7000	9.3000	10.5500	+5.500%	11	250	-16.588%
2026-03-18	10.0000	10.0000	9.8500	10.0000	-4.580%	4	241	-12.000%
2026-03-17	10.3600	10.4800	10.3600	10.4800	-2.963%	11	242	-16.031%
2026-03-16	10.8100	11.1200	10.8000	10.8000	-4.000%	13	251	-18.519%
2026-03-13	12.4000	12.4000	11.0000	11.2500	-10.714%	27	251	-21.778%
2026-03-12	14.3200	14.3200	12.4900	12.6000	-8.364%	30	275	-30.159%
2026-03-11	15.5000	16.1100	13.7500	13.7500	+23.874%	6	249	-36.000%
2026-03-10	11.3600	11.3600	11.1000	11.1000	-9.016%	2	248	-20.721%
2026-03-09	12.0000	12.2000	11.9000	12.2000	-8.477%	4	246	-27.869%
2026-03-06	14.0000	14.0100	13.3300	13.3300	+1.833%	111	244	-33.983%
2026-03-05	13.1500	13.2500	13.0900	13.0900	+4.303%	147	293	-32.773%
2026-03-04	12.3200	12.5500	12.3000	12.5500	+14.091%	3	300	-29.880%
2026-03-02	11.0000	11.0000	11.0000	11.0000	+2.804%	1	300	-20.000%
2026-02-27	10.6000	10.7000	10.0000	10.7000	-10.460%	12	300	-17.757%
2026-02-25	11.9500	11.9500	11.9500	11.9500	+12.949%	1	300	-26.360%
2026-02-24	10.3000	10.5800	10.3000	10.5800	+13.155%	3	300	-16.824%
2026-02-23	9.3500	9.3500	9.3500	9.3500	-17.766%	1	297	-5.882%
2026-02-20	11.6000	11.6000	11.0500	11.3700	-15.022%	4	297	-22.603%
2026-02-19	13.3800	13.3800	13.3800	13.3800	+1.749%	10	296	-34.230%
2026-02-18	13.1500	13.1500	13.1500	13.1500	-1.498%	1	296	-33.080%
2026-02-17	14.0500	14.0500	12.9400	13.3500	-11.296%	61	295	-34.082%
2026-02-13	14.4000	15.0500	14.0500	15.0500	+1.689%	81	256	-41.528%
2026-02-12	14.0000	14.8000	14.0000	14.8000	-5.250%	12	256	-40.541%
2026-02-10	15.0000	16.7500	15.0000	15.6200	+8.472%	13	264	-43.662%
2026-02-09	12.0000	15.0400	12.0000	14.4000	+47.692%	254	253	-38.889%
2026-02-06	10.0000	10.0000	9.7500	9.7500	+8.333%	22	297	-9.744%
2026-02-05	9.8500	10.1000	9.0000	9.0000	-22.747%	25	284	-2.222%
2026-02-04	12.7100	12.7100	11.0000	11.6500	-10.453%	36	262	-24.464%
2026-02-03	14.4000	14.4000	13.0100	13.0100	-15.519%	2	253	-32.360%
2026-02-02	15.4000	15.4000	15.4000	15.4000	-17.867%	2	253	-42.857%
2026-01-28	21.3100	21.3100	18.7500	18.7500	-2.089%	5	253	-53.067%
2026-01-27	19.9900	20.6000	19.1500	19.1500	-3.720%	262	253	-54.047%
2026-01-23	19.8900	19.8900	19.8900	19.8900	-2.738%	2	5	-55.757%
2026-01-22	20.4500	20.4500	20.4500	20.4500	0.000%	3	3	-56.968%