Dark

ORCL20270617C125
ORCL Jun 17 2027 125.00 Call (ORCL270617C00125000)
option OPRA

EOD

Jul 1, 2026

46.00+1.121%(+0.51)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	46.0000	46.0000	46.0000	46.0000	+1.121%	2	178	0.000%
2026-06-30	46.9000	47.8000	45.4900	45.4900	-3.213%	22	176	+1.121%
2026-06-29	46.8000	47.0000	46.7100	47.0000	-2.083%	65	186	-2.128%
2026-06-26	48.0000	48.0000	48.0000	48.0000	-4.856%	1	157	-4.167%
2026-06-25	50.1900	50.4500	49.7500	50.4500	-6.574%	76	157	-8.821%
2026-06-24	58.4300	58.4300	54.0000	54.0000	-24.686%	9	102	-14.815%
2026-06-22	71.7000	71.7000	71.7000	71.7000	-5.096%	1	95	-35.844%
2026-06-17	75.5500	75.5500	75.5500	75.5500	-10.166%	1	94	-39.113%
2026-06-15	84.0000	84.9000	84.0000	84.1000	+20.143%	5	94	-45.303%
2026-06-11	71.9500	72.5000	70.0000	70.0000	-40.171%	20	94	-34.286%
2026-06-03	117.0000	117.0000	117.0000	117.0000	-10.979%	1	83	-60.684%
2026-06-02	134.8100	134.8100	131.4300	131.4300	+4.210%	6	82	-65.000%
2026-06-01	126.1200	126.1200	126.1200	126.1200	+15.547%	5	82	-63.527%
2026-05-29	108.7000	109.1500	108.7000	109.1500	+33.517%	2	77	-57.856%
2026-05-27	81.7500	81.7500	81.7500	81.7500	-2.817%	7	78	-43.731%
2026-05-22	84.1200	84.1200	84.1200	84.1200	+1.106%	7	71	-45.316%
2026-05-21	81.4400	83.2000	81.4400	83.2000	+12.982%	4	78	-44.712%
2026-05-20	73.6400	73.6400	73.6400	73.6400	-3.245%	3	78	-37.534%
2026-05-19	76.1100	76.1100	76.1100	76.1100	-3.279%	1	75	-39.561%
2026-05-18	78.6900	78.6900	78.6900	78.6900	-5.193%	7	75	-41.543%
2026-05-13	80.3000	83.0000	80.3000	83.0000	+6.070%	2	75	-44.578%
2026-05-12	78.2500	78.2500	78.2500	78.2500	-13.056%	1	77	-41.214%
2026-05-07	90.0000	90.0000	90.0000	90.0000	+17.909%	4	77	-48.889%
2026-05-05	74.4000	76.3300	74.4000	76.3300	+1.611%	35	79	-39.735%
2026-05-04	75.1200	75.1200	75.1200	75.1200	+11.371%	1	94	-38.765%
2026-05-01	67.4500	67.4500	67.4500	67.4500	+7.063%	1	94	-31.801%
2026-04-28	60.4900	63.0000	60.4900	63.0000	-6.667%	3	94	-26.984%
2026-04-24	67.5000	67.5000	67.5000	67.5000	-11.091%	1	92	-31.852%
2026-04-21	75.6000	75.9200	75.6000	75.9200	+8.550%	16	109	-39.410%
2026-04-17	76.2900	76.2900	69.9400	69.9400	+5.857%	6	109	-34.229%
2026-04-15	66.0700	66.0700	66.0700	66.0700	+6.565%	15	108	-30.377%
2026-04-14	61.9500	62.0000	61.9500	62.0000	+20.858%	12	93	-25.806%
2026-04-13	43.3900	51.3000	43.3900	51.3000	+26.855%	4	95	-10.331%
2026-04-10	40.4400	40.4400	40.4400	40.4400	+2.640%	1	94	+13.749%
2026-04-09	40.2500	40.2500	39.1500	39.4000	-15.269%	3	93	+16.751%
2026-04-01	46.5000	46.5000	46.5000	46.5000	0.000%	1	91	-1.075%
2026-03-31	45.4500	46.5000	45.4500	46.5000	+10.033%	3	90	-1.075%
2026-03-27	42.2600	42.2600	42.2600	42.2600	-6.276%	1	87	+8.850%
2026-03-26	45.2000	45.2000	45.0900	45.0900	-5.313%	2	87	+2.018%
2026-03-24	47.6200	47.6200	47.6200	47.6200	-9.725%	1	87	-3.402%
2026-03-23	52.7500	52.7500	52.7500	52.7500	+4.455%	2	87	-12.796%
2026-03-20	50.5000	50.5000	50.5000	50.5000	-4.047%	1	87	-8.911%
2026-03-19	52.6300	52.6300	52.6300	52.6300	-11.397%	1	86	-12.597%
2026-03-11	64.0000	64.0000	59.2500	59.4000	+14.894%	24	87	-22.559%
2026-03-10	51.7000	51.7000	51.7000	51.7000	+1.472%	2	90	-11.025%
2026-03-09	50.9500	50.9500	50.9500	50.9500	-7.144%	2	89	-9.715%
2026-03-05	54.8700	54.8700	54.8700	54.8700	+14.313%	3	90	-16.165%
2026-03-03	48.0000	48.0000	48.0000	48.0000	+7.623%	3	90	-4.167%
2026-02-23	44.4500	44.6000	44.4500	44.6000	-11.508%	2	87	+3.139%
2026-02-20	53.5000	53.5000	50.4000	50.4000	-8.012%	10	86	-8.730%
2026-02-17	54.7900	54.7900	54.7900	54.7900	-11.400%	1	90	-16.043%
2026-02-10	61.8400	61.8400	61.8400	61.8400	+7.548%	4	89	-25.614%
2026-02-09	49.2400	58.0500	49.2400	57.5000	+26.374%	6	87	-20.000%
2026-02-06	46.0000	46.0000	45.5000	45.5000	-5.307%	44	83	+1.099%
2026-02-04	48.0500	48.0500	48.0500	48.0500	-11.183%	2	73	-4.266%
2026-02-03	55.0000	55.0000	54.1000	54.1000	-14.236%	2	73	-14.972%
2026-01-29	64.5000	64.5000	60.6600	63.0800	-11.305%	15	72	-27.077%
2026-01-28	69.3500	71.1200	69.3500	71.1200	-0.712%	4	57	-35.321%
2026-01-27	72.2500	72.2500	71.6200	71.6300	-8.437%	3	54	-35.781%
2026-01-26	78.2300	78.2300	78.2300	78.2300	+0.942%	20	51	-41.199%
2026-01-20	77.5000	77.5000	77.5000	77.5000	-18.033%	1	70	-40.645%
2026-01-13	94.2100	94.5500	94.2100	94.5500	-2.021%	2	69	-51.348%
2026-01-12	96.2500	96.5000	96.2500	96.5000	+19.136%	3	67	-52.332%
2026-01-08	81.0000	81.0000	81.0000	81.0000	-4.312%	1	67	-43.210%
2026-01-06	84.8000	84.8000	84.6500	84.6500	-6.978%	20	68	-45.659%
2025-12-24	91.0000	91.0000	91.0000	91.0000	+10.813%	1	59	-49.451%
2025-12-16	82.1200	82.1200	82.1200	82.1200	+3.687%	1	59	-43.984%
2025-12-15	79.1000	79.2000	79.1000	79.2000	-7.358%	4	59	-41.919%
2025-12-12	85.4900	85.4900	85.4900	85.4900	-29.609%	20	58	-46.193%
2025-11-12	121.4500	121.4500	121.4500	121.4500	-38.300%	1	39	-62.124%
2025-09-23	196.8400	196.8400	196.8400	196.8400	-11.033%	1	38	-76.631%
2025-09-10	221.2500	221.2500	221.2500	221.2500	+83.762%	1	38	-79.209%
2025-08-27	120.4000	120.4000	120.4000	120.4000	-2.770%	34	38	-61.794%
2025-08-22	123.8300	123.8300	123.8300	123.8300	+3.780%	1	38	-62.852%
2025-07-11	119.3200	119.3200	119.3200	119.3200	-3.556%	34	38	-61.448%
2025-07-10	123.7200	123.7200	123.7200	123.7200	+36.286%	1	4	-62.819%
2025-06-12	90.7800	90.7800	90.7800	90.7800	+59.124%	1	4	-49.328%
2025-05-27	57.0500	57.0500	57.0500	57.0500	+9.082%	1	4	-19.369%
2025-05-23	52.3000	52.3000	52.3000	52.3000	-2.243%	2	4	-12.046%
2025-05-22	53.5000	53.5000	53.5000	53.5000	-3.395%	1	4	-14.019%
2025-05-21	55.3800	55.3800	55.3800	55.3800	+3.922%	1	3	-16.938%
2025-05-13	53.8600	53.8600	53.2900	53.2900	0.000%	2	2	-13.680%