Dark

ORCL20270319C270
ORCL Mar 19 2027 270.00 Call (ORCL270319C00270000)
option OPRA

EOD

Jul 1, 2026

6.74-3.022%(-0.21)815

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.9800	7.2200	6.7400	6.7400	-3.022%	815	1,367	0.000%
2026-06-30	6.9500	6.9500	6.9500	6.9500	-6.711%	1	929	-3.022%
2026-06-29	8.1000	8.1000	6.8500	7.4500	-0.667%	108	928	-9.530%
2026-06-26	7.5000	7.5000	7.5000	7.5000	-3.846%	1	919	-10.133%
2026-06-25	8.5000	8.5000	7.8000	7.8000	-12.849%	27	919	-13.590%
2026-06-24	9.4500	9.4500	8.5500	8.9500	-24.281%	23	919	-24.693%
2026-06-23	12.2000	12.2000	11.8200	11.8200	-10.927%	11	930	-42.978%
2026-06-22	15.4000	16.3500	13.2700	13.2700	-24.258%	30	933	-49.209%
2026-06-18	14.8000	17.5200	14.8000	17.5200	-8.987%	24	909	-61.530%
2026-06-17	17.1700	19.2500	17.1700	19.2500	+4.336%	8	909	-64.987%
2026-06-16	20.3100	20.3100	18.4500	18.4500	-4.946%	4	909	-63.469%
2026-06-15	20.2000	20.7500	19.4100	19.4100	+18.354%	13	860	-65.276%
2026-06-12	16.6000	17.0200	16.3500	16.4000	-2.959%	63	860	-58.902%
2026-06-11	14.9000	17.0000	14.9000	16.9000	-37.175%	135	860	-60.118%
2026-06-10	30.5000	30.5000	25.8600	26.9000	+6.366%	137	855	-74.944%
2026-06-09	25.2000	25.3000	25.2000	25.2900	-19.072%	25	935	-73.349%
2026-06-08	33.0000	33.0000	30.8500	31.2500	+0.257%	48	935	-78.432%
2026-06-05	36.0000	36.0000	30.0000	31.1700	-25.520%	75	904	-78.377%
2026-06-04	39.3000	42.4100	39.3000	41.8500	+6.084%	23	898	-83.895%
2026-06-03	43.1400	43.2500	39.4500	39.4500	-20.303%	24	902	-82.915%
2026-06-02	49.5200	51.7000	47.8000	49.5000	-7.129%	25	900	-86.384%
2026-06-01	38.2000	53.5000	38.2000	53.3000	+44.444%	807	895	-87.355%
2026-05-29	28.2000	37.1500	28.2000	36.9000	+45.850%	424	1,511	-81.734%
2026-05-28	21.5000	25.3000	21.5000	25.3000	+32.115%	63	1,317	-73.360%
2026-05-27	19.8500	19.8500	18.6000	19.1500	-5.432%	5	1,325	-64.804%
2026-05-26	20.3500	20.3500	20.2500	20.2500	-3.571%	2	1,322	-66.716%
2026-05-22	21.9800	21.9800	21.0000	21.0000	+6.599%	4	1,323	-67.905%
2026-05-21	18.9800	19.7400	18.7000	19.7000	+7.123%	13	1,324	-65.787%
2026-05-20	16.6800	18.3900	16.6800	18.3900	+7.481%	9	1,324	-63.350%
2026-05-19	17.2000	17.3000	17.1100	17.1100	-7.011%	7	1,323	-60.608%
2026-05-18	18.5500	18.5500	17.8000	18.4000	-15.207%	6	1,323	-63.370%
2026-05-15	19.9700	21.9000	19.9700	21.7000	-7.777%	18	1,323	-68.940%
2026-05-14	18.2500	23.5300	18.2500	23.5300	+20.667%	18	1,318	-71.356%
2026-05-13	18.2000	19.5000	18.2000	19.5000	+14.504%	3	1,333	-65.436%
2026-05-12	20.0000	20.0000	17.0100	17.0300	-17.210%	56	1,333	-60.423%
2026-05-11	21.2100	22.1000	20.5700	20.5700	-8.170%	77	1,333	-67.234%
2026-05-08	21.7200	23.4000	20.4000	22.4000	+4.041%	777	1,283	-69.911%
2026-05-07	22.7700	24.3000	21.0000	21.5300	+0.140%	86	587	-68.695%
2026-05-06	16.5000	21.5000	16.2200	21.5000	+22.857%	73	536	-68.651%
2026-05-05	16.0000	17.5000	15.1800	17.5000	+8.696%	67	521	-61.486%
2026-05-04	14.4900	16.1000	14.4900	16.1000	+24.324%	120	528	-58.137%
2026-05-01	12.0000	13.2600	11.9000	12.9500	+32.143%	9	514	-47.954%
2026-04-30	10.2500	10.2500	9.5000	9.8000	-6.220%	65	514	-31.224%
2026-04-29	9.5300	10.4500	9.5200	10.4500	-2.791%	33	537	-35.502%
2026-04-28	10.1000	11.2000	10.1000	10.7500	-14.343%	10	535	-37.302%
2026-04-27	11.5800	12.5500	11.5800	12.5500	+2.033%	54	535	-46.295%
2026-04-24	12.0000	12.3000	11.9500	12.3000	-9.559%	105	546	-45.203%
2026-04-23	14.1000	14.1800	13.4000	13.6000	-20.235%	44	612	-50.441%
2026-04-22	17.0000	17.1400	16.2000	17.0500	+14.815%	23	604	-60.469%
2026-04-21	14.9500	15.7500	14.8500	14.8500	+12.928%	8	603	-54.613%
2026-04-20	12.2500	13.1500	12.2500	13.1500	+5.200%	48	603	-48.745%
2026-04-17	15.4500	15.4500	12.3000	12.5000	-5.231%	59	598	-46.080%
2026-04-16	12.5800	14.3500	12.5500	13.1900	+13.025%	9	586	-48.901%
2026-04-15	11.5500	12.0400	11.3200	11.6700	+17.879%	147	586	-42.245%
2026-04-14	9.0000	11.0000	9.0000	9.9000	+33.784%	234	583	-31.919%
2026-04-13	6.5500	7.4000	6.5500	7.4000	+85.000%	18	495	-8.919%
2026-04-10	3.9500	4.0000	3.9500	4.0000	-2.200%	2	496	+68.500%
2026-04-09	4.7500	4.7500	4.0900	4.0900	-19.010%	48	496	+64.792%
2026-04-08	6.1000	6.1000	5.0500	5.0500	-9.009%	4	517	+33.465%
2026-04-06	6.1300	6.1300	5.5000	5.5500	-2.460%	79	519	+21.441%
2026-04-02	5.3500	5.6900	5.3500	5.6900	+0.887%	3	576	+18.453%
2026-03-31	5.3000	5.6400	5.3000	5.6400	+13.939%	3	576	+19.504%
2026-03-30	5.7500	5.7500	4.9200	4.9500	-3.883%	129	574	+36.162%
2026-03-27	5.1500	5.1500	5.1500	5.1500	-5.331%	1	541	+30.874%
2026-03-26	5.7000	5.7000	5.4400	5.4400	-7.953%	10	542	+23.897%
2026-03-25	5.9500	6.4000	5.9100	5.9100	-5.288%	9	537	+14.044%
2026-03-24	7.1000	7.1000	6.2400	6.2400	-16.242%	7	533	+8.013%
2026-03-23	7.1500	7.4500	7.1500	7.4500	-8.589%	7	537	-9.530%
2026-03-19	7.8000	8.4200	7.8000	8.1500	-6.857%	103	540	-17.301%
2026-03-18	7.8000	8.7500	7.6300	8.7500	+11.465%	4	552	-22.971%
2026-03-17	7.9300	8.0500	7.8500	7.8500	-7.972%	7	550	-14.140%
2026-03-16	8.9500	9.1000	8.4500	8.5300	-4.693%	153	550	-20.985%
2026-03-13	10.0000	10.0000	8.9500	8.9500	-9.596%	13	541	-24.693%
2026-03-12	11.0000	11.5000	9.8400	9.9000	-5.354%	11	533	-31.919%
2026-03-11	12.6500	13.0000	10.4600	10.4600	+16.222%	150	527	-35.564%
2026-03-10	9.1800	9.2600	8.6300	9.0000	-0.990%	94	419	-25.111%
2026-03-09	9.5700	9.6000	9.0900	9.0900	-20.403%	136	394	-25.853%
2026-03-06	11.7000	11.7000	11.4200	11.4200	+8.762%	4	401	-40.981%
2026-03-05	10.4000	10.7300	10.4000	10.5000	+2.941%	7	401	-35.810%
2026-03-04	10.3500	10.3500	10.2000	10.2000	+6.806%	24	400	-33.922%
2026-03-03	8.6500	9.5500	8.6500	9.5500	+1.596%	4	377	-29.424%
2026-03-02	9.1500	9.4000	9.0400	9.4000	+11.905%	32	375	-28.298%
2026-02-27	8.5600	8.5600	8.4000	8.4000	-8.696%	14	363	-19.762%
2026-02-26	9.1500	9.6500	9.1500	9.2000	+24.324%	34	351	-26.739%
2026-02-23	7.9600	7.9600	7.4000	7.4000	-17.960%	3	347	-8.919%
2026-02-20	10.0000	10.0000	9.0000	9.0200	-18.371%	35	347	-25.277%
2026-02-19	11.1900	11.4400	11.0300	11.0500	+0.455%	45	314	-39.005%
2026-02-18	9.6500	11.0000	9.6500	11.0000	-6.383%	27	272	-38.727%
2026-02-13	11.8000	12.0700	11.7500	11.7500	+2.174%	4	272	-42.638%
2026-02-12	11.5000	11.5000	11.5000	11.5000	-1.709%	1	272	-41.391%
2026-02-11	12.6100	12.6100	11.7000	11.7000	-8.235%	2	272	-42.393%
2026-02-10	13.1500	13.2500	12.7500	12.7500	+3.659%	213	270	-47.137%
2026-02-09	8.6800	12.3000	8.6800	12.3000	+56.888%	8	236	-45.203%
2026-02-06	7.8400	7.8400	7.8400	7.8400	+12.000%	1	239	-14.031%
2026-02-05	7.7000	7.7000	7.0000	7.0000	-26.316%	7	239	-3.714%
2026-02-04	9.5000	9.5000	9.5000	9.5000	-12.037%	2	232	-29.053%
2026-02-03	11.2500	11.5000	10.8000	10.8000	-22.302%	10	232	-37.593%
2026-02-02	13.9700	13.9700	13.9000	13.9000	+3.116%	7	227	-51.511%
2026-01-29	12.8500	13.4800	12.8500	13.4800	-16.636%	4	225	-50.000%
2026-01-28	17.4000	17.4000	16.1700	16.1700	+5.000%	5	225	-58.318%
2026-01-27	16.9500	17.0000	15.2500	15.4000	-19.792%	277	221	-56.234%
2026-01-26	18.7000	19.2000	18.7000	19.2000	+10.218%	3	6	-64.896%
2026-01-23	17.4200	17.4200	17.4200	17.4200	+0.115%	1	3	-61.309%
2026-01-22	17.4700	17.4700	17.4000	17.4000	0.000%	2	2	-61.264%