Dark

ORCL20270617C100
ORCL Jun 17 2027 100.00 Call (ORCL270617C00100000)
option OPRA

EOD

Aug 27, 2026

62.42+4.381%(+2.62)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	63.5000	63.5000	59.0700	62.4200	+4.381%	10	454	0.000%
2026-08-26	62.0000	62.0000	59.8000	59.8000	+0.860%	3	452	+4.381%
2026-08-21	58.4500	59.2900	58.4500	59.2900	+9.492%	6	453	+5.279%
2026-08-20	54.1500	54.1500	54.1500	54.1500	+5.969%	10	457	+15.272%
2026-08-19	52.1000	52.2000	51.1000	51.1000	-7.091%	9	452	+22.153%
2026-08-18	56.0000	56.0000	55.0000	55.0000	-8.088%	2	445	+13.491%
2026-08-17	61.2600	61.2600	58.5500	59.8400	-3.871%	17	444	+4.311%
2026-08-14	66.5900	66.5900	62.2500	62.2500	-5.179%	34	454	+0.273%
2026-08-13	64.7200	69.8800	64.7200	65.6500	+1.000%	5	423	-4.920%
2026-08-12	63.1500	65.0000	61.7000	65.0000	+11.301%	11	425	-3.969%
2026-08-11	59.9500	59.9500	58.0000	58.4000	-9.190%	28	432	+6.884%
2026-08-10	64.3100	64.3100	64.3100	64.3100	+9.000%	1	424	-2.939%
2026-08-07	58.8900	59.6900	58.8900	59.0000	+0.477%	7	423	+5.797%
2026-08-06	56.7000	58.7200	56.7000	58.7200	-1.543%	10	422	+6.301%
2026-08-05	60.3300	60.3300	58.0500	59.6400	-3.729%	13	417	+4.661%
2026-08-04	58.2500	62.9700	58.2500	61.9500	+6.388%	35	409	+0.759%
2026-08-03	49.9000	58.2500	49.9000	58.2300	+21.667%	49	396	+7.196%
2026-07-31	48.0000	48.2000	45.9800	47.8600	+2.178%	102	411	+30.422%
2026-07-30	45.0700	46.9100	45.0700	46.8400	+18.283%	9	414	+33.262%
2026-07-29	39.0000	39.6000	39.0000	39.6000	-4.116%	6	417	+57.626%
2026-07-28	38.2700	41.4100	37.5000	41.3000	+3.250%	94	417	+51.138%
2026-07-27	41.9500	41.9500	40.0000	40.0000	+5.263%	11	437	+56.050%
2026-07-24	43.4000	43.4000	38.0000	38.0000	-7.385%	129	437	+64.263%
2026-07-23	43.1500	44.4000	40.3000	41.0300	-7.088%	18	391	+52.133%
2026-07-22	45.2000	45.9500	44.1600	44.1600	-3.370%	7	382	+41.350%
2026-07-21	45.0500	45.7600	45.0500	45.7000	+8.810%	15	381	+36.586%
2026-07-20	43.7000	43.7000	40.9000	42.0000	-9.091%	19	369	+48.619%
2026-07-17	43.1000	46.4000	42.0000	46.2000	+6.207%	39	362	+35.108%
2026-07-16	47.9500	47.9500	43.5000	43.5000	-11.997%	24	330	+43.494%
2026-07-15	49.6500	49.9400	48.0000	49.4300	+5.484%	14	325	+26.280%
2026-07-14	47.4500	47.9800	46.7000	46.8600	-5.238%	45	318	+33.205%
2026-07-13	52.1500	52.7500	49.4500	49.4500	-14.888%	40	310	+26.229%
2026-07-10	56.0000	58.1000	56.0000	58.1000	-1.525%	6	280	+7.435%
2026-07-09	60.8000	60.8000	59.0000	59.0000	+4.628%	19	274	+5.797%
2026-07-08	54.0000	56.3900	53.8500	56.3900	+0.696%	13	260	+10.693%
2026-07-07	58.7500	58.7500	54.0000	56.0000	-3.614%	224	258	+11.464%
2026-07-06	57.5500	59.0500	56.0000	58.1000	+3.936%	7	427	+7.435%
2026-07-02	60.0000	60.0000	54.2500	55.9000	-4.281%	20	404	+11.664%
2026-07-01	59.5000	59.8000	57.8400	58.4000	-4.137%	16	404	+6.884%
2026-06-30	61.3900	61.3900	60.2000	60.9200	-1.615%	4	399	+2.462%
2026-06-29	61.5800	62.0000	60.9500	61.9200	-3.250%	15	396	+0.807%
2026-06-26	64.0000	64.0000	64.0000	64.0000	-0.775%	30	391	-2.469%
2026-06-25	68.6400	68.6400	64.5000	64.5000	-7.725%	28	361	-3.225%
2026-06-24	73.8000	73.8000	69.9000	69.9000	-9.032%	5	343	-10.701%
2026-06-23	81.5000	81.5000	76.8000	76.8400	-9.323%	7	338	-18.766%
2026-06-22	91.5000	91.5000	84.7400	84.7400	-13.531%	4	331	-26.339%
2026-06-17	97.0000	98.0000	97.0000	98.0000	-3.162%	4	334	-36.306%
2026-06-15	98.8500	103.0500	98.7500	101.2000	+7.660%	11	334	-38.320%
2026-06-11	88.5000	94.0000	86.5200	94.0000	-16.221%	53	334	-33.596%
2026-06-10	113.0000	113.7500	112.2000	112.2000	-1.423%	4	316	-44.367%
2026-06-09	119.5000	119.5000	107.0000	113.8200	-4.753%	6	316	-45.159%
2026-06-08	119.5000	119.5000	119.5000	119.5000	-2.924%	2	312	-47.766%
2026-06-05	127.5300	127.5300	118.5500	123.1000	-14.395%	32	312	-49.293%
2026-06-04	143.8000	143.8000	143.8000	143.8000	+3.305%	1	292	-56.592%
2026-06-03	142.2500	142.2500	136.4000	139.2000	-6.263%	12	293	-55.158%
2026-06-02	152.7500	152.7500	148.5000	148.5000	-4.808%	7	298	-57.966%
2026-06-01	139.6100	156.0000	139.6100	156.0000	+19.148%	10	299	-59.987%
2026-05-29	126.0000	130.9300	124.0000	130.9300	+17.574%	6	307	-52.326%
2026-05-28	111.3600	111.3600	111.3600	111.3600	+10.806%	2	307	-43.948%
2026-05-26	102.7000	104.0000	100.5000	100.5000	-1.875%	6	309	-37.891%
2026-05-22	102.4200	102.4200	102.4200	102.4200	+2.935%	1	313	-39.055%
2026-05-21	99.5000	99.5000	99.5000	99.5000	+8.235%	75	314	-37.266%
2026-05-20	91.9300	91.9300	91.9300	91.9300	-2.771%	2	314	-32.101%
2026-05-18	94.5500	94.5500	94.5500	94.5500	-2.071%	21	406	-33.982%
2026-05-12	98.0000	98.0000	95.1000	96.5500	-6.262%	17	406	-35.350%
2026-05-11	102.0000	103.5000	102.0000	103.0000	-2.803%	27	406	-39.398%
2026-05-08	108.5500	108.5500	105.9700	105.9700	+2.883%	4	379	-41.097%
2026-05-06	103.0000	103.0000	103.0000	103.0000	+6.186%	1	381	-39.398%
2026-05-05	92.3500	97.0000	92.2000	97.0000	+4.301%	28	381	-35.649%
2026-05-04	90.5000	93.0000	88.8000	93.0000	+13.622%	9	358	-32.882%
2026-05-01	81.0200	81.8500	81.0200	81.8500	+10.533%	2	349	-23.739%
2026-04-30	72.5000	74.9200	72.5000	74.0500	-14.591%	15	349	-15.706%
2026-04-23	86.7000	86.7000	86.7000	86.7000	-10.986%	1	351	-28.005%
2026-04-22	94.8000	97.9800	94.8000	97.4000	+4.810%	13	352	-35.914%
2026-04-21	92.8000	95.0000	92.8000	92.9300	+8.184%	14	343	-32.831%
2026-04-20	85.9000	85.9000	85.9000	85.9000	-0.406%	5	343	-27.334%
2026-04-17	93.0000	93.0000	85.0000	86.2500	-2.322%	106	338	-27.629%
2026-04-16	88.3000	88.3000	88.3000	88.3000	+6.450%	3	245	-29.309%
2026-04-15	83.2200	83.2200	82.9000	82.9500	+7.379%	12	248	-24.750%
2026-04-14	77.2500	77.2500	77.2500	77.2500	+12.939%	3	238	-19.197%
2026-04-13	59.0000	68.4000	59.0000	68.4000	+24.364%	14	235	-8.743%
2026-04-10	54.7700	55.0000	54.7700	55.0000	+2.022%	2	248	+13.491%
2026-04-09	54.5000	54.7400	53.9100	53.9100	-7.688%	12	247	+15.786%
2026-04-08	57.8800	58.4000	57.8800	58.4000	+0.137%	2	243	+6.884%
2026-04-07	58.3200	58.3200	58.3200	58.3200	-3.171%	5	241	+7.030%
2026-04-06	60.2300	60.2300	60.2300	60.2300	-1.504%	5	236	+3.636%
2026-04-02	61.1500	61.1500	61.1500	61.1500	+1.781%	1	231	+2.077%
2026-04-01	62.1000	62.1000	60.0800	60.0800	-1.346%	14	231	+3.895%
2026-03-31	60.5000	60.9000	60.5000	60.9000	-0.327%	2	223	+2.496%
2026-03-25	61.1000	61.1000	61.1000	61.1000	-4.962%	2	222	+2.160%
2026-03-20	64.5600	64.5600	64.2900	64.2900	-7.430%	15	222	-2.909%
2026-03-19	68.3000	69.8100	68.3000	69.4500	-0.885%	15	232	-10.122%
2026-03-16	70.0700	70.0700	70.0700	70.0700	-8.225%	1	226	-10.918%
2026-03-11	82.0500	82.0500	76.3500	76.3500	+15.089%	10	226	-18.245%
2026-03-10	66.1000	66.3400	66.1000	66.3400	+2.109%	4	235	-5.909%
2026-03-09	65.0000	65.0000	64.9700	64.9700	-5.361%	4	239	-3.925%
2026-03-06	68.3500	70.0000	68.3500	68.6500	+0.336%	4	243	-9.075%
2026-03-04	66.0000	68.5000	65.8000	68.4200	+11.797%	5	242	-8.769%
2026-03-03	62.5600	62.5600	61.2000	61.2000	-6.636%	4	237	+1.993%
2026-03-02	65.6000	65.6000	65.5500	65.5500	+5.897%	17	237	-4.775%
2026-02-27	61.0000	61.9000	60.1000	61.9000	-3.837%	6	237	+0.840%
2026-02-26	64.3700	64.3700	64.3700	64.3700	-1.650%	1	237	-3.029%
2026-02-25	64.6300	65.4500	64.6300	65.4500	+13.985%	9	227	-4.629%
2026-02-23	57.0000	57.4200	57.0000	57.4200	-10.630%	13	227	+8.708%
2026-02-20	64.5000	64.6000	64.2500	64.2500	-8.865%	3	214	-2.848%
2026-02-17	70.5000	70.5000	70.5000	70.5000	-0.788%	1	211	-11.461%
2026-02-12	71.0600	71.0600	71.0600	71.0600	+0.155%	1	210	-12.159%
2026-02-11	69.8500	70.9500	69.8500	70.9500	-2.675%	2	210	-12.023%
2026-02-10	72.9000	72.9000	72.9000	72.9000	-1.353%	20	212	-14.376%
2026-02-09	71.0000	73.9000	71.0000	73.9000	+33.153%	3	232	-15.535%
2026-02-05	57.8100	57.8100	55.5000	55.5000	-10.325%	9	231	+12.468%
2026-02-04	66.2500	66.2500	61.8900	61.8900	-10.408%	6	227	+0.856%
2026-02-03	70.0000	70.0000	69.0800	69.0800	-10.286%	5	227	-9.641%
2026-02-02	81.1000	81.1000	77.0000	77.0000	-2.532%	21	230	-18.935%
2026-01-30	79.0000	79.0000	79.0000	79.0000	+2.918%	1	209	-20.987%
2026-01-29	76.7600	76.7600	76.7600	76.7600	-12.773%	1	208	-18.682%
2026-01-28	88.0000	88.0000	88.0000	88.0000	-1.895%	1	207	-29.068%
2026-01-27	90.3000	90.5700	89.7000	89.7000	-1.967%	5	206	-30.412%
2026-01-26	91.5000	91.5000	91.5000	91.5000	+1.780%	2	204	-31.781%
2026-01-22	89.8000	89.9000	89.8000	89.9000	+6.014%	2	202	-30.567%
2026-01-21	87.7000	87.7000	84.8000	84.8000	-9.353%	64	202	-26.392%
2026-01-20	94.6000	94.6000	93.5500	93.5500	-8.149%	11	178	-33.276%
2026-01-16	101.8500	101.8500	101.8500	101.8500	-0.779%	1	166	-38.714%
2026-01-14	102.6500	102.6500	102.6500	102.6500	-5.782%	25	166	-39.191%
2026-01-12	108.9500	108.9500	108.9500	108.9500	+9.497%	1	141	-42.708%
2026-01-08	99.5000	99.5000	99.5000	99.5000	-7.811%	4	140	-37.266%
2025-12-26	107.9300	107.9300	107.9300	107.9300	+2.303%	5	136	-42.166%
2025-12-23	105.2500	105.5000	105.2500	105.5000	-0.009%	75	141	-40.834%
2025-12-22	105.5100	105.5100	105.5100	105.5100	+15.311%	5	71	-40.840%
2025-12-18	91.5000	91.5000	91.5000	91.5000	+1.667%	1	71	-31.781%
2025-12-17	92.2500	92.2500	90.0000	90.0000	-9.593%	26	70	-30.644%
2025-12-16	98.1800	99.8800	98.1800	99.5500	+2.460%	12	86	-37.298%
2025-12-15	95.4000	97.1600	95.4000	97.1600	-0.857%	4	77	-35.755%
2025-12-12	98.6500	98.6500	97.9500	98.0000	-3.353%	3	77	-36.306%
2025-12-11	101.0000	101.4000	101.0000	101.4000	-23.599%	2	76	-38.442%
2025-12-10	133.1200	133.1200	132.7200	132.7200	+8.343%	12	76	-52.969%
2025-12-04	120.5000	124.0000	120.5000	122.5000	+9.365%	6	70	-49.045%
2025-12-02	112.0100	112.0100	112.0100	112.0100	+0.910%	1	69	-44.273%
2025-11-24	111.0000	111.0000	111.0000	111.0000	+1.287%	1	68	-43.766%
2025-11-21	108.0000	112.2000	108.0000	109.5900	-22.277%	16	68	-43.042%
2025-11-20	141.0000	141.0000	141.0000	141.0000	+5.776%	12	77	-55.730%
2025-11-14	127.7900	133.3000	127.7900	133.3000	-12.013%	5	65	-53.173%
2025-11-10	152.0000	152.0000	151.5000	151.5000	+5.575%	2	60	-58.799%
2025-11-07	144.2500	144.5000	141.2400	143.5000	-6.209%	4	58	-56.502%
2025-11-06	153.0000	153.0000	153.0000	153.0000	-13.803%	1	54	-59.203%
2025-10-30	177.5000	177.5000	177.5000	177.5000	-2.857%	2	53	-64.834%
2025-10-07	182.7200	182.7200	182.7200	182.7200	-5.970%	1	54	-65.838%
2025-10-03	194.3200	194.3200	194.3200	194.3200	-12.370%	10	54	-67.878%
2025-09-23	225.0000	225.0000	221.7500	221.7500	-4.212%	24	54	-71.851%
2025-09-22	230.4000	231.5000	230.4000	231.5000	-5.703%	5	47	-73.037%
2025-09-10	222.5000	245.5000	222.5000	245.5000	+65.811%	3	43	-74.574%
2025-09-09	148.1000	148.1000	148.0600	148.0600	+0.346%	7	40	-57.841%
2025-08-28	147.5500	147.5500	147.5500	147.5500	+4.973%	1	40	-57.696%
2025-08-20	140.5600	140.5600	140.5600	140.5600	+4.467%	2	40	-55.592%
2025-07-02	132.0800	134.5500	132.0800	134.5500	+6.280%	30	42	-53.608%
2025-07-01	126.6000	126.6000	126.6000	126.6000	-0.315%	1	24	-50.695%
2025-06-30	127.0000	127.0000	127.0000	127.0000	+6.276%	1	23	-50.850%
2025-06-25	120.0000	120.0000	119.5000	119.5000	+9.734%	2	22	-47.766%
2025-06-12	105.0300	108.9000	105.0300	108.9000	+37.033%	4	20	-42.681%
2025-06-04	80.0900	80.0900	79.4700	79.4700	-0.289%	5	16	-21.455%
2025-06-03	78.2000	79.7000	78.2000	79.7000	+2.166%	7	11	-21.681%
2025-06-02	77.5000	78.0100	77.5000	78.0100	+4.711%	6	16	-19.985%
2025-05-29	74.5000	74.5000	74.5000	74.5000	+5.078%	2	10	-16.215%
2025-05-22	70.8300	70.9000	70.8300	70.9000	+0.853%	4	12	-11.961%
2025-05-19	70.3000	70.3000	70.3000	70.3000	-5.000%	2	8	-11.209%
2025-05-14	74.0000	74.0000	74.0000	74.0000	+16.261%	2	6	-15.649%
2025-05-09	63.6500	63.6500	63.6500	63.6500	+6.349%	6	5	-1.932%
2025-05-01	59.8500	59.8500	59.8500	59.8500	+11.806%	1	4	+4.294%
2025-04-28	53.5300	53.5300	53.5300	53.5300	+0.093%	1	3	+16.608%
2025-04-25	53.4800	53.4800	53.4800	53.4800	+1.828%	2	2	+16.717%
2025-04-24	52.5200	52.5200	52.5200	52.5200	0.000%	1	1	+18.850%