Dark

ORCL20270617C115
ORCL Jun 17 2027 115.00 Call (ORCL270617C00115000)
option OPRA

EOD

Aug 26, 2026

49.84+7.160%(+3.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	49.8400	49.8400	49.8400	49.8400	+7.160%	1	391	0.000%
2026-08-24	46.5100	46.5100	46.5100	46.5100	+3.012%	1	391	+7.160%
2026-08-20	46.9300	46.9300	45.1500	45.1500	-4.343%	15	391	+10.388%
2026-08-19	47.0000	47.2000	46.8000	47.2000	+0.361%	13	395	+5.593%
2026-08-18	47.0300	47.0300	47.0300	47.0300	-5.239%	1	390	+5.975%
2026-08-17	49.6300	49.6300	49.6300	49.6300	-7.699%	2	390	+0.423%
2026-08-14	55.1900	55.1900	53.7700	53.7700	-10.726%	4	390	-7.309%
2026-08-13	58.6000	60.2300	58.5500	60.2300	+19.008%	12	392	-17.251%
2026-08-11	50.6100	50.6100	50.6100	50.6100	-6.278%	1	402	-1.521%
2026-08-10	53.7900	54.0000	53.7900	54.0000	+5.572%	3	402	-7.704%
2026-08-07	49.2200	51.1500	49.2200	51.1500	+3.250%	297	401	-2.561%
2026-08-06	50.0000	50.0000	48.6500	49.5400	-2.557%	4	613	+0.606%
2026-08-05	49.6700	50.8400	49.6700	50.8400	-5.852%	2	616	-1.967%
2026-08-04	51.0000	54.0000	51.0000	54.0000	+9.091%	9	617	-7.704%
2026-08-03	44.6600	49.5000	44.6600	49.5000	+32.708%	309	623	+0.687%
2026-07-31	41.5000	41.5000	37.3000	37.3000	-4.359%	5	327	+33.619%
2026-07-30	37.5500	39.0000	37.4500	39.0000	+19.266%	4	324	+27.795%
2026-07-29	34.2500	34.2500	32.7000	32.7000	-4.526%	20	324	+52.416%
2026-07-28	31.5600	34.2500	31.0700	34.2500	+0.973%	20	342	+45.518%
2026-07-27	32.2700	35.1500	32.2700	33.9200	+7.683%	18	327	+46.934%
2026-07-24	33.0500	33.7500	31.3000	31.5000	-8.696%	17	333	+58.222%
2026-07-23	36.9000	36.9000	34.2900	34.5000	-9.330%	19	323	+44.464%
2026-07-22	38.7000	38.7000	38.0500	38.0500	-1.040%	2	310	+30.986%
2026-07-21	35.5500	38.4500	35.5500	38.4500	+9.700%	8	310	+29.623%
2026-07-20	33.6000	35.8600	33.6000	35.0500	-9.197%	7	308	+42.197%
2026-07-17	37.5500	39.0500	37.4000	38.6000	+4.324%	29	306	+29.119%
2026-07-16	37.7000	37.7000	37.0000	37.0000	-9.535%	14	300	+34.703%
2026-07-15	40.9000	40.9000	40.9000	40.9000	+2.250%	1	286	+21.858%
2026-07-14	39.2700	40.2500	39.0000	40.0000	-7.898%	8	285	+24.600%
2026-07-13	43.4500	44.8000	43.4300	43.4300	-9.047%	4	280	+14.759%
2026-07-10	47.7500	47.7500	47.7500	47.7500	-5.781%	1	278	+4.377%
2026-07-09	51.5000	52.7500	50.6800	50.6800	+6.136%	6	277	-1.657%
2026-07-07	50.0000	50.0000	47.7500	47.7500	+2.139%	2	275	+4.377%
2026-07-02	50.6000	50.6000	46.7500	46.7500	-4.397%	4	274	+6.610%
2026-07-01	49.5500	49.5500	48.9000	48.9000	-6.501%	19	274	+1.922%
2026-06-30	52.7000	52.7000	51.0800	52.3000	+0.480%	192	259	-4.704%
2026-06-29	56.1000	56.1000	51.9500	52.0500	-6.469%	6	91	-4.246%
2026-06-25	55.7500	55.7500	55.5500	55.6500	-34.920%	5	88	-10.440%
2026-06-17	85.5100	85.5100	85.5100	85.5100	-5.930%	1	83	-41.714%
2026-06-15	90.8000	90.9000	90.8000	90.9000	+19.448%	2	83	-45.171%
2026-06-11	76.4400	76.4400	76.1000	76.1000	-44.249%	21	83	-34.507%
2026-06-01	136.5000	136.5000	136.5000	136.5000	+44.444%	20	83	-63.487%
2026-05-28	94.5000	94.5000	94.5000	94.5000	+7.692%	5	83	-47.259%
2026-05-27	88.2000	88.2000	87.7500	87.7500	-2.554%	15	82	-43.202%
2026-05-26	89.9000	91.3500	89.9000	90.0500	-4.202%	12	82	-44.653%
2026-05-08	90.5000	94.0000	90.5000	94.0000	+2.008%	4	87	-46.979%
2026-05-06	92.1500	92.1500	92.1500	92.1500	+12.296%	1	91	-45.914%
2026-05-04	82.0600	82.0600	82.0600	82.0600	+20.961%	1	92	-39.264%
2026-04-28	67.8400	67.8400	67.8400	67.8400	-10.913%	1	93	-26.533%
2026-04-23	76.1500	76.1500	76.1500	76.1500	-0.859%	1	92	-34.550%
2026-04-20	75.5000	76.8100	75.5000	76.8100	-0.954%	2	91	-35.113%
2026-04-17	77.5500	77.5500	77.5500	77.5500	+2.026%	1	93	-35.732%
2026-04-16	76.0100	76.0100	76.0100	76.0100	+4.972%	30	94	-34.430%
2026-04-15	73.8900	74.0500	72.3300	72.4100	+22.937%	60	97	-31.170%
2026-04-13	47.7500	58.9000	47.7500	58.9000	+28.603%	31	77	-15.382%
2026-04-10	45.8000	45.8000	45.8000	45.8000	-3.089%	2	47	+8.821%
2026-04-09	47.2600	47.2600	47.2600	47.2600	-7.242%	1	45	+5.459%
2026-04-08	50.9500	50.9500	50.9500	50.9500	+0.394%	1	44	-2.179%
2026-04-06	52.0000	52.0000	50.7000	50.7500	-2.964%	3	45	-1.793%
2026-03-31	52.3000	52.3000	52.3000	52.3000	+12.837%	1	44	-4.704%
2026-03-30	46.3500	46.3500	46.3500	46.3500	-14.829%	1	45	+7.530%
2026-03-25	54.5500	54.5500	54.4200	54.4200	-5.357%	10	44	-8.416%
2026-03-23	57.5000	57.5000	57.5000	57.5000	-12.187%	9	34	-13.322%
2026-03-11	72.0000	72.0000	65.4800	65.4800	+2.891%	2	25	-23.885%
2026-03-06	63.6400	63.6400	63.6400	63.6400	+6.850%	5	25	-21.684%
2026-03-04	59.6700	59.6700	59.5600	59.5600	+4.952%	7	29	-16.320%
2026-03-02	56.7500	56.7500	56.7500	56.7500	-3.124%	4	24	-12.176%
2026-02-20	58.5800	58.5800	58.5800	58.5800	-4.763%	1	24	-14.920%
2026-02-17	61.5100	61.5100	61.5100	61.5100	-0.790%	1	25	-18.973%
2026-02-12	62.0000	62.0000	62.0000	62.0000	-4.615%	1	24	-19.613%
2026-02-10	65.0000	65.0000	65.0000	65.0000	+3.437%	3	23	-23.323%
2026-02-09	62.8400	62.8400	62.8400	62.8400	+28.428%	1	20	-20.687%
2026-02-05	48.9300	48.9300	48.9300	48.9300	-38.607%	1	20	+1.860%
2026-01-23	79.7500	79.7500	79.7000	79.7000	-22.958%	2	19	-37.465%
2026-01-12	103.3500	103.5500	103.3500	103.4500	+23.155%	6	18	-51.822%
2025-12-15	84.0000	84.0000	84.0000	84.0000	-9.677%	1	18	-40.667%
2025-12-11	93.0000	93.0000	93.0000	93.0000	-4.400%	10	17	-46.409%
2025-11-21	97.2800	97.2800	97.2800	97.2800	-14.667%	2	7	-48.766%
2025-11-13	119.2000	119.2000	114.0000	114.0000	-13.209%	2	5	-56.281%
2025-11-12	131.3500	131.3500	131.3500	131.3500	-5.842%	2	2	-62.056%
2025-11-10	139.5000	139.5000	139.5000	139.5000	-2.754%	1	2	-64.272%
2025-07-18	143.4500	143.4500	143.4500	143.4500	+95.783%	1	2	-65.256%
2025-06-06	73.2700	73.2700	73.2700	73.2700	+1.849%	10	2	-31.978%
2025-06-05	71.9400	71.9400	71.9400	71.9400	+22.765%	5	5	-30.720%
2025-05-12	58.6000	58.6000	58.6000	58.6000	0.000%	1	1	-14.949%