Dark

ORCL20270617C120
ORCL Jun 17 2027 120.00 Call (ORCL270617C00120000)
option OPRA

EOD

Jul 1, 2026

46.00-6.027%(-2.95)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	47.0000	48.3500	46.0000	46.0000	-6.027%	28	667	0.000%
2026-06-30	47.5000	49.0000	47.2000	48.9500	-1.111%	5	646	-6.027%
2026-06-29	49.6000	50.2500	49.5000	49.5000	-1.786%	7	643	-7.071%
2026-06-26	51.0800	52.2300	50.4000	50.4000	-4.672%	542	642	-8.730%
2026-06-25	59.0000	59.0000	52.7500	52.8700	-8.052%	6	123	-12.994%
2026-06-24	59.0000	59.0000	56.0000	57.5000	-6.504%	3	123	-20.000%
2026-06-23	63.0000	63.0000	61.5000	61.5000	-19.482%	4	122	-25.203%
2026-06-22	78.2800	78.2800	76.3800	76.3800	-2.701%	2	122	-39.775%
2026-06-18	78.5000	78.5000	78.5000	78.5000	-6.157%	1	127	-41.401%
2026-06-17	83.8300	83.8300	83.6500	83.6500	-4.291%	10	127	-45.009%
2026-06-15	87.4500	87.4500	87.4000	87.4000	+14.248%	2	127	-47.368%
2026-06-11	74.8400	76.5000	74.8400	76.5000	-26.857%	3	127	-39.869%
2026-06-10	104.5900	104.5900	104.5900	104.5900	+11.301%	1	127	-56.019%
2026-06-09	93.9500	93.9700	93.9500	93.9700	-10.505%	3	126	-51.048%
2026-06-05	118.7500	118.7500	105.0000	105.0000	-23.952%	3	129	-56.190%
2026-06-01	124.3700	138.0700	124.3700	138.0700	+19.541%	3	132	-66.684%
2026-05-29	115.8000	115.8000	115.5000	115.5000	+18.098%	2	135	-60.173%
2026-05-28	97.8000	97.8000	97.8000	97.8000	+16.706%	1	134	-52.965%
2026-05-27	84.8000	84.8000	83.3000	83.8000	-4.501%	8	134	-45.107%
2026-05-26	87.7500	87.7500	87.7500	87.7500	-2.392%	7	131	-47.578%
2026-05-14	89.9000	89.9000	89.9000	89.9000	+4.596%	1	131	-48.832%
2026-05-13	85.9500	85.9500	85.9500	85.9500	+6.506%	1	129	-46.481%
2026-05-12	80.0000	80.7000	80.0000	80.7000	-11.716%	2	129	-42.999%
2026-05-08	91.4100	91.4100	91.4100	91.4100	+14.866%	6	129	-49.677%
2026-05-05	79.4800	79.5800	78.1100	79.5800	+1.557%	23	135	-42.197%
2026-05-04	78.9500	79.1900	78.3600	78.3600	+15.066%	8	141	-41.297%
2026-05-01	68.1000	68.1000	68.1000	68.1000	+10.373%	1	133	-32.452%
2026-04-30	61.7000	61.7000	61.7000	61.7000	-5.873%	7	133	-25.446%
2026-04-28	65.6500	65.6500	65.5500	65.5500	-6.955%	10	133	-29.825%
2026-04-24	70.4500	70.4500	70.4500	70.4500	-14.606%	1	133	-34.705%
2026-04-22	80.8500	82.9000	80.8500	82.5000	+14.791%	22	134	-44.242%
2026-04-17	78.0000	78.0000	71.8700	71.8700	-1.548%	3	124	-35.996%
2026-04-16	73.0000	73.0000	73.0000	73.0000	+5.690%	1	127	-36.986%
2026-04-15	69.8000	69.8000	69.0700	69.0700	+10.530%	16	128	-33.401%
2026-04-14	64.8000	64.8000	62.4900	62.4900	+11.291%	4	128	-26.388%
2026-04-13	45.8300	56.1500	45.8300	56.1500	+30.886%	21	128	-18.077%
2026-04-10	41.3500	42.9000	41.1000	42.9000	+1.538%	12	137	+7.226%
2026-04-09	44.0000	44.0000	42.0000	42.2500	-10.582%	20	131	+8.876%
2026-04-08	47.2500	47.2500	47.2500	47.2500	+2.273%	1	115	-2.646%
2026-04-07	45.6900	46.5200	45.6900	46.2000	-3.710%	11	115	-0.433%
2026-04-06	49.3200	49.3200	47.9800	47.9800	-2.874%	6	109	-4.127%
2026-04-01	49.4000	49.4000	49.4000	49.4000	+9.413%	1	105	-6.883%
2026-03-30	45.1500	45.1500	45.1500	45.1500	-5.047%	5	105	+1.883%
2026-03-26	47.5500	47.5500	47.5500	47.5500	-8.558%	1	100	-3.260%
2026-03-20	53.6000	53.6000	52.0000	52.0000	-10.745%	19	100	-11.538%
2026-03-17	58.2600	58.2600	58.2600	58.2600	+2.390%	1	105	-21.044%
2026-03-13	56.9000	56.9000	56.9000	56.9000	-19.291%	1	105	-19.156%
2026-03-11	67.4400	70.5000	67.4400	70.5000	+30.677%	6	104	-34.752%
2026-03-10	53.8000	53.9500	53.8000	53.9500	-3.661%	2	110	-14.736%
2026-03-06	61.4500	61.4500	56.0000	56.0000	+5.263%	8	111	-17.857%
2026-03-03	53.2000	53.2000	53.2000	53.2000	+3.825%	1	107	-13.534%
2026-03-02	49.2700	51.2400	49.2700	51.2400	+3.515%	6	106	-10.226%
2026-02-27	49.5000	49.5000	49.5000	49.5000	-9.506%	10	103	-7.071%
2026-02-25	54.7000	54.7000	54.7000	54.7000	+17.660%	4	89	-15.905%
2026-02-23	46.4900	46.4900	46.4900	46.4900	-15.473%	1	89	-1.054%
2026-02-20	55.0000	55.0000	55.0000	55.0000	-4.564%	1	88	-16.364%
2026-02-17	58.4300	58.4300	57.2400	57.6300	-3.950%	3	87	-20.180%
2026-02-09	52.8600	60.0000	52.8600	60.0000	+25.000%	8	86	-23.333%
2026-02-06	48.0000	48.0000	48.0000	48.0000	+8.450%	5	91	-4.167%
2026-02-05	46.2000	47.2900	44.2600	44.2600	-15.840%	10	86	+3.931%
2026-02-04	52.0000	52.5900	52.0000	52.5900	-7.330%	2	78	-12.531%
2026-02-03	56.7500	56.7500	56.7500	56.7500	-9.849%	1	76	-18.943%
2026-02-02	62.9500	62.9500	62.9500	62.9500	-3.893%	1	75	-26.926%
2026-01-29	67.5000	67.5000	63.5700	65.5000	-11.630%	31	75	-29.771%
2026-01-28	74.5600	74.5600	74.1200	74.1200	+2.277%	4	69	-37.938%
2026-01-27	74.5000	75.2000	72.4700	72.4700	-9.083%	8	65	-36.525%
2026-01-26	79.7100	79.7100	79.7100	79.7100	+10.632%	4	64	-42.291%
2026-01-23	71.8500	72.0500	71.8500	72.0500	-16.801%	2	60	-36.155%
2026-01-06	86.6000	86.6000	86.6000	86.6000	-3.778%	1	60	-46.882%
2025-12-23	90.0000	90.0000	90.0000	90.0000	0.000%	1	59	-48.889%
2025-12-19	90.0000	90.0000	90.0000	90.0000	+12.500%	1	60	-48.889%
2025-12-18	80.0000	80.0000	80.0000	80.0000	0.000%	1	61	-42.500%
2025-12-15	83.0000	83.0000	80.0000	80.0000	-7.728%	2	60	-42.500%
2025-12-12	88.0000	89.0000	86.7000	86.7000	-2.310%	30	60	-46.943%
2025-12-11	90.0000	90.0000	88.7500	88.7500	-22.826%	2	46	-48.169%
2025-12-10	115.0000	115.0000	115.0000	115.0000	+18.557%	15	44	-60.000%
2025-11-28	94.8100	97.0000	94.8100	97.0000	-17.235%	2	29	-52.577%
2025-11-20	117.2000	117.2000	117.2000	117.2000	+2.582%	1	28	-60.751%
2025-11-19	114.2500	114.2500	114.2500	114.2500	-16.054%	1	27	-59.737%
2025-11-10	136.1000	136.1000	136.1000	136.1000	-29.914%	1	26	-66.201%
2025-09-24	194.1900	194.1900	194.1900	194.1900	-15.643%	1	26	-76.312%
2025-09-10	230.2000	230.2000	230.2000	230.2000	+78.519%	1	26	-80.017%
2025-07-22	128.9500	128.9500	128.9500	128.9500	+3.783%	1	25	-64.327%
2025-07-03	124.2500	124.2500	124.2500	124.2500	+31.190%	1	25	-62.978%
2025-06-12	94.7100	94.7100	94.7100	94.7100	+47.984%	1	25	-51.431%
2025-06-02	64.0000	64.0000	64.0000	64.0000	+2.564%	2	25	-28.125%
2025-05-30	62.4000	62.4000	62.4000	62.4000	+0.971%	4	26	-26.282%
2025-05-28	61.8000	61.8000	61.8000	61.8000	+6.625%	1	24	-25.566%
2025-05-20	57.9600	57.9600	57.9600	57.9600	-2.012%	1	25	-20.635%
2025-05-16	59.1500	59.1500	59.1500	59.1500	+3.772%	2	24	-22.232%
2025-05-13	57.0000	57.0000	57.0000	57.0000	+3.636%	1	23	-19.298%
2025-05-12	55.0000	55.0000	55.0000	55.0000	+32.947%	20	22	-16.364%
2025-04-24	39.9000	41.3700	39.9000	41.3700	0.000%	2	2	+11.192%