Dark

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

EOD

Aug 27, 2026

46.57-2.878%(-1.38)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	47.8400	47.8400	46.5700	46.5700	-2.878%	2	1,276	0.000%
2026-08-26	47.2000	47.9500	46.6800	47.9500	+8.117%	3	1,276	-2.878%
2026-08-25	44.4000	46.1500	44.3500	44.3500	+2.425%	5	1,273	+5.006%
2026-08-24	43.6500	43.9000	43.0000	43.3000	-8.746%	26	1,278	+7.552%
2026-08-21	46.8400	47.4500	46.8400	47.4500	+10.864%	4	1,281	-1.855%
2026-08-20	44.0500	44.2900	42.5500	42.8000	-2.992%	35	1,282	+8.808%
2026-08-19	41.2500	45.0100	38.9000	44.1200	+1.425%	31	1,260	+5.553%
2026-08-18	44.5300	44.5300	42.7000	43.5000	-7.210%	15	1,254	+7.057%
2026-08-17	50.0000	50.0000	46.5000	46.8800	-5.427%	25	1,243	-0.661%
2026-08-14	54.3800	54.3800	49.5000	49.5700	-7.450%	13	1,243	-6.052%
2026-08-13	52.9100	56.6600	52.9100	53.5600	+1.152%	6	1,247	-13.051%
2026-08-12	50.0000	54.1500	49.3300	52.9500	+13.627%	27	1,247	-12.049%
2026-08-11	51.0300	51.0300	46.6000	46.6000	-10.899%	6	1,267	-0.064%
2026-08-10	50.9700	52.3000	50.8500	52.3000	+6.953%	14	1,264	-10.956%
2026-08-07	48.8000	48.9000	46.5000	48.9000	+2.623%	12	1,265	-4.765%
2026-08-06	48.4300	48.4300	47.6400	47.6500	-0.832%	5	1,265	-2.267%
2026-08-05	48.5000	48.5000	48.0000	48.0500	-2.417%	19	1,264	-3.080%
2026-08-04	47.6000	51.6000	46.8000	49.2400	+4.101%	31	1,264	-5.422%
2026-08-03	40.4500	47.4000	40.4500	47.3000	+23.822%	44	1,272	-1.543%
2026-07-31	39.5000	39.5000	36.0000	38.2000	+2.688%	184	1,275	+21.911%
2026-07-30	33.7500	37.4000	33.7500	37.2000	+21.967%	59	1,333	+25.188%
2026-07-29	31.5000	33.0000	29.9500	30.5000	-8.408%	159	1,364	+52.689%
2026-07-28	30.0000	33.3000	28.2900	33.3000	+3.771%	270	1,232	+39.850%
2026-07-27	30.7600	33.2500	30.7600	32.0900	+10.655%	301	1,166	+45.123%
2026-07-24	31.0000	31.8400	29.0000	29.0000	-10.549%	173	1,068	+60.586%
2026-07-23	33.0000	33.0000	31.9300	32.4200	-11.662%	59	945	+43.646%
2026-07-22	37.2700	37.2700	35.4000	36.7000	+0.603%	7	929	+26.894%
2026-07-21	33.9700	36.4800	33.9700	36.4800	+9.156%	14	929	+27.659%
2026-07-20	34.6900	34.6900	31.6500	33.4200	-6.934%	138	925	+39.348%
2026-07-17	32.7000	36.8500	32.7000	35.9100	+6.117%	199	837	+29.685%
2026-07-16	35.5000	36.0000	33.8300	33.8400	-14.329%	35	710	+37.618%
2026-07-15	39.0000	40.0000	38.1500	39.5000	+7.483%	12	687	+17.899%
2026-07-14	38.5000	38.5000	36.7500	36.7500	-8.217%	44	680	+26.721%
2026-07-13	42.0000	42.2500	39.4500	40.0400	-12.000%	19	671	+16.309%
2026-07-10	45.7000	46.3000	45.5000	45.5000	-4.008%	12	662	+2.352%
2026-07-09	48.5800	50.5000	47.4000	47.4000	+5.686%	13	659	-1.751%
2026-07-08	43.0000	44.8500	43.0000	44.8500	-0.333%	3	662	+3.835%
2026-07-07	44.9200	45.0000	44.9200	45.0000	-5.263%	2	662	+3.489%
2026-07-06	46.6000	47.5000	46.5600	47.5000	+6.742%	15	660	-1.958%
2026-07-02	47.8000	47.8500	44.3500	44.5000	-3.261%	29	667	+4.652%
2026-07-01	47.0000	48.3500	46.0000	46.0000	-6.027%	28	667	+1.239%
2026-06-30	47.5000	49.0000	47.2000	48.9500	-1.111%	5	646	-4.862%
2026-06-29	49.6000	50.2500	49.5000	49.5000	-1.786%	7	643	-5.919%
2026-06-26	51.0800	52.2300	50.4000	50.4000	-4.672%	542	642	-7.599%
2026-06-25	59.0000	59.0000	52.7500	52.8700	-8.052%	6	123	-11.916%
2026-06-24	59.0000	59.0000	56.0000	57.5000	-6.504%	3	123	-19.009%
2026-06-23	63.0000	63.0000	61.5000	61.5000	-19.482%	4	122	-24.276%
2026-06-22	78.2800	78.2800	76.3800	76.3800	-2.701%	2	122	-39.029%
2026-06-18	78.5000	78.5000	78.5000	78.5000	-6.157%	1	127	-40.675%
2026-06-17	83.8300	83.8300	83.6500	83.6500	-4.291%	10	127	-44.328%
2026-06-15	87.4500	87.4500	87.4000	87.4000	+14.248%	2	127	-46.716%
2026-06-11	74.8400	76.5000	74.8400	76.5000	-26.857%	3	127	-39.124%
2026-06-10	104.5900	104.5900	104.5900	104.5900	+11.301%	1	127	-55.474%
2026-06-09	93.9500	93.9700	93.9500	93.9700	-10.505%	3	126	-50.442%
2026-06-05	118.7500	118.7500	105.0000	105.0000	-23.952%	3	129	-55.648%
2026-06-01	124.3700	138.0700	124.3700	138.0700	+19.541%	3	132	-66.271%
2026-05-29	115.8000	115.8000	115.5000	115.5000	+18.098%	2	135	-59.680%
2026-05-28	97.8000	97.8000	97.8000	97.8000	+16.706%	1	134	-52.382%
2026-05-27	84.8000	84.8000	83.3000	83.8000	-4.501%	8	134	-44.427%
2026-05-26	87.7500	87.7500	87.7500	87.7500	-2.392%	7	131	-46.929%
2026-05-14	89.9000	89.9000	89.9000	89.9000	+4.596%	1	131	-48.198%
2026-05-13	85.9500	85.9500	85.9500	85.9500	+6.506%	1	129	-45.817%
2026-05-12	80.0000	80.7000	80.0000	80.7000	-11.716%	2	129	-42.292%
2026-05-08	91.4100	91.4100	91.4100	91.4100	+14.866%	6	129	-49.054%
2026-05-05	79.4800	79.5800	78.1100	79.5800	+1.557%	23	135	-41.480%
2026-05-04	78.9500	79.1900	78.3600	78.3600	+15.066%	8	141	-40.569%
2026-05-01	68.1000	68.1000	68.1000	68.1000	+10.373%	1	133	-31.615%
2026-04-30	61.7000	61.7000	61.7000	61.7000	-5.873%	7	133	-24.522%
2026-04-28	65.6500	65.6500	65.5500	65.5500	-6.955%	10	133	-28.955%
2026-04-24	70.4500	70.4500	70.4500	70.4500	-14.606%	1	133	-33.896%
2026-04-22	80.8500	82.9000	80.8500	82.5000	+14.791%	22	134	-43.552%
2026-04-17	78.0000	78.0000	71.8700	71.8700	-1.548%	3	124	-35.202%
2026-04-16	73.0000	73.0000	73.0000	73.0000	+5.690%	1	127	-36.205%
2026-04-15	69.8000	69.8000	69.0700	69.0700	+10.530%	16	128	-32.576%
2026-04-14	64.8000	64.8000	62.4900	62.4900	+11.291%	4	128	-25.476%
2026-04-13	45.8300	56.1500	45.8300	56.1500	+30.886%	21	128	-17.061%
2026-04-10	41.3500	42.9000	41.1000	42.9000	+1.538%	12	137	+8.555%
2026-04-09	44.0000	44.0000	42.0000	42.2500	-10.582%	20	131	+10.225%
2026-04-08	47.2500	47.2500	47.2500	47.2500	+2.273%	1	115	-1.439%
2026-04-07	45.6900	46.5200	45.6900	46.2000	-3.710%	11	115	+0.801%
2026-04-06	49.3200	49.3200	47.9800	47.9800	-2.874%	6	109	-2.939%
2026-04-01	49.4000	49.4000	49.4000	49.4000	+9.413%	1	105	-5.729%
2026-03-30	45.1500	45.1500	45.1500	45.1500	-5.047%	5	105	+3.145%
2026-03-26	47.5500	47.5500	47.5500	47.5500	-8.558%	1	100	-2.061%
2026-03-20	53.6000	53.6000	52.0000	52.0000	-10.745%	19	100	-10.442%
2026-03-17	58.2600	58.2600	58.2600	58.2600	+2.390%	1	105	-20.065%
2026-03-13	56.9000	56.9000	56.9000	56.9000	-19.291%	1	105	-18.155%
2026-03-11	67.4400	70.5000	67.4400	70.5000	+30.677%	6	104	-33.943%
2026-03-10	53.8000	53.9500	53.8000	53.9500	-3.661%	2	110	-13.679%
2026-03-06	61.4500	61.4500	56.0000	56.0000	+5.263%	8	111	-16.839%
2026-03-03	53.2000	53.2000	53.2000	53.2000	+3.825%	1	107	-12.462%
2026-03-02	49.2700	51.2400	49.2700	51.2400	+3.515%	6	106	-9.114%
2026-02-27	49.5000	49.5000	49.5000	49.5000	-9.506%	10	103	-5.919%
2026-02-25	54.7000	54.7000	54.7000	54.7000	+17.660%	4	89	-14.863%
2026-02-23	46.4900	46.4900	46.4900	46.4900	-15.473%	1	89	+0.172%
2026-02-20	55.0000	55.0000	55.0000	55.0000	-4.564%	1	88	-15.327%
2026-02-17	58.4300	58.4300	57.2400	57.6300	-3.950%	3	87	-19.191%
2026-02-09	52.8600	60.0000	52.8600	60.0000	+25.000%	8	86	-22.383%
2026-02-06	48.0000	48.0000	48.0000	48.0000	+8.450%	5	91	-2.979%
2026-02-05	46.2000	47.2900	44.2600	44.2600	-15.840%	10	86	+5.219%
2026-02-04	52.0000	52.5900	52.0000	52.5900	-7.330%	2	78	-11.447%
2026-02-03	56.7500	56.7500	56.7500	56.7500	-9.849%	1	76	-17.938%
2026-02-02	62.9500	62.9500	62.9500	62.9500	-3.893%	1	75	-26.021%
2026-01-29	67.5000	67.5000	63.5700	65.5000	-11.630%	31	75	-28.901%
2026-01-28	74.5600	74.5600	74.1200	74.1200	+2.277%	4	69	-37.169%
2026-01-27	74.5000	75.2000	72.4700	72.4700	-9.083%	8	65	-35.739%
2026-01-26	79.7100	79.7100	79.7100	79.7100	+10.632%	4	64	-41.576%
2026-01-23	71.8500	72.0500	71.8500	72.0500	-16.801%	2	60	-35.364%
2026-01-06	86.6000	86.6000	86.6000	86.6000	-3.778%	1	60	-46.224%
2025-12-23	90.0000	90.0000	90.0000	90.0000	0.000%	1	59	-48.256%
2025-12-19	90.0000	90.0000	90.0000	90.0000	+12.500%	1	60	-48.256%
2025-12-18	80.0000	80.0000	80.0000	80.0000	0.000%	1	61	-41.788%
2025-12-15	83.0000	83.0000	80.0000	80.0000	-7.728%	2	60	-41.788%
2025-12-12	88.0000	89.0000	86.7000	86.7000	-2.310%	30	60	-46.286%
2025-12-11	90.0000	90.0000	88.7500	88.7500	-22.826%	2	46	-47.527%
2025-12-10	115.0000	115.0000	115.0000	115.0000	+18.557%	15	44	-59.504%
2025-11-28	94.8100	97.0000	94.8100	97.0000	-17.235%	2	29	-51.990%
2025-11-20	117.2000	117.2000	117.2000	117.2000	+2.582%	1	28	-60.265%
2025-11-19	114.2500	114.2500	114.2500	114.2500	-16.054%	1	27	-59.239%
2025-11-10	136.1000	136.1000	136.1000	136.1000	-29.914%	1	26	-65.783%
2025-09-24	194.1900	194.1900	194.1900	194.1900	-15.643%	1	26	-76.018%
2025-09-10	230.2000	230.2000	230.2000	230.2000	+78.519%	1	26	-79.770%
2025-07-22	128.9500	128.9500	128.9500	128.9500	+3.783%	1	25	-63.885%
2025-07-03	124.2500	124.2500	124.2500	124.2500	+31.190%	1	25	-62.519%
2025-06-12	94.7100	94.7100	94.7100	94.7100	+47.984%	1	25	-50.829%
2025-06-02	64.0000	64.0000	64.0000	64.0000	+2.564%	2	25	-27.234%
2025-05-30	62.4000	62.4000	62.4000	62.4000	+0.971%	4	26	-25.369%
2025-05-28	61.8000	61.8000	61.8000	61.8000	+6.625%	1	24	-24.644%
2025-05-20	57.9600	57.9600	57.9600	57.9600	-2.012%	1	25	-19.651%
2025-05-16	59.1500	59.1500	59.1500	59.1500	+3.772%	2	24	-21.268%
2025-05-13	57.0000	57.0000	57.0000	57.0000	+3.636%	1	23	-18.298%
2025-05-12	55.0000	55.0000	55.0000	55.0000	+32.947%	20	22	-15.327%
2025-04-24	39.9000	41.3700	39.9000	41.3700	0.000%	2	2	+12.569%