Dark

ORCL20270617C130
ORCL Jun 17 2027 130.00 Call (ORCL270617C00130000)
option OPRA

EOD

Jul 1, 2026

40.85-7.053%(-3.10)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	43.3000	43.3000	40.8500	40.8500	-7.053%	123	424	0.000%
2026-06-30	43.9500	43.9500	43.9500	43.9500	-2.268%	1	320	-7.053%
2026-06-29	43.0600	45.9500	42.3500	44.9700	-2.026%	7	319	-9.162%
2026-06-26	45.8800	45.9000	45.8800	45.9000	-2.754%	2	315	-11.002%
2026-06-25	47.8000	47.8000	46.6000	47.2000	-7.451%	26	315	-13.453%
2026-06-24	53.3000	53.3000	51.0000	51.0000	-17.073%	5	292	-19.902%
2026-06-23	62.5000	62.5000	61.5000	61.5000	-8.645%	2	290	-33.577%
2026-06-22	67.3200	67.3200	67.3200	67.3200	-8.396%	1	288	-39.320%
2026-06-18	73.4900	73.4900	73.4900	73.4900	-9.047%	1	278	-44.414%
2026-06-15	77.4000	81.9000	77.4000	80.8000	+14.108%	11	278	-49.443%
2026-06-12	71.2100	71.8200	69.7700	70.8100	-3.397%	8	278	-42.310%
2026-06-11	67.5000	73.3000	67.3800	73.3000	-18.556%	24	278	-44.270%
2026-06-10	89.3500	95.0000	89.3500	90.0000	-11.531%	14	258	-54.611%
2026-06-09	101.7300	101.7300	101.7300	101.7300	+4.232%	2	247	-59.845%
2026-06-08	97.6000	97.6000	97.6000	97.6000	-12.388%	1	247	-58.145%
2026-06-04	111.4000	111.4000	111.4000	111.4000	-12.283%	1	247	-63.330%
2026-06-02	127.0000	127.0000	127.0000	127.0000	+24.351%	2	246	-67.835%
2026-05-29	102.1300	102.1300	102.1300	102.1300	+14.688%	4	248	-60.002%
2026-05-28	83.7500	89.0500	83.7500	89.0500	+15.126%	2	252	-54.127%
2026-05-27	76.9000	77.3500	76.8400	77.3500	-3.493%	36	252	-47.188%
2026-05-26	80.9100	80.9100	80.1500	80.1500	-0.927%	23	242	-49.033%
2026-05-22	80.9000	80.9000	80.9000	80.9000	+3.057%	1	236	-49.506%
2026-05-21	78.6800	78.6800	78.5000	78.5000	-5.308%	3	233	-47.962%
2026-05-15	82.9000	82.9000	82.9000	82.9000	-2.471%	6	233	-50.724%
2026-05-14	85.0000	85.0000	85.0000	85.0000	+9.044%	1	239	-51.941%
2026-05-13	77.9500	77.9500	77.9500	77.9500	+5.495%	5	238	-47.595%
2026-05-12	73.8900	73.8900	73.8900	73.8900	-8.382%	1	238	-44.715%
2026-05-11	81.1700	81.1700	80.6500	80.6500	-6.275%	8	238	-49.349%
2026-05-07	88.5000	88.5000	86.0500	86.0500	+3.363%	9	232	-52.528%
2026-05-06	81.8900	83.2500	81.8900	83.2500	+14.828%	2	235	-50.931%
2026-05-05	72.5000	72.5000	72.5000	72.5000	+0.055%	1	236	-43.655%
2026-05-04	70.0000	72.4600	70.0000	72.4600	+11.477%	6	235	-43.624%
2026-05-01	62.0800	65.0000	62.0200	65.0000	+16.676%	4	231	-37.154%
2026-04-30	55.7100	55.7100	55.7100	55.7100	-0.713%	6	231	-26.674%
2026-04-29	57.0000	57.0000	56.1100	56.1100	-4.898%	2	237	-27.197%
2026-04-28	58.0000	59.1200	58.0000	59.0000	-5.976%	6	237	-30.763%
2026-04-27	64.3000	64.3000	62.7500	62.7500	-1.953%	3	237	-34.900%
2026-04-24	69.0000	69.0000	63.2000	64.0000	-8.571%	7	236	-36.172%
2026-04-23	70.0000	70.0000	70.0000	70.0000	-8.735%	1	238	-41.643%
2026-04-22	76.0000	77.4600	76.0000	76.7000	+6.115%	5	237	-46.741%
2026-04-21	72.2800	72.2800	72.2800	72.2800	+7.945%	1	235	-43.484%
2026-04-20	67.8000	67.8000	65.4500	66.9600	+3.015%	6	235	-38.993%
2026-04-17	71.0000	71.0000	65.0000	65.0000	-4.846%	4	232	-37.154%
2026-04-16	66.7500	69.1700	66.7500	68.3100	+7.677%	7	230	-40.199%
2026-04-15	62.0000	63.4400	61.9700	63.4400	+9.967%	12	236	-35.608%
2026-04-14	59.0000	59.0000	57.6900	57.6900	+11.802%	2	232	-29.191%
2026-04-13	46.7000	51.6000	46.7000	51.6000	+34.026%	6	233	-20.833%
2026-04-10	36.5500	39.3000	36.5500	38.5000	+1.050%	14	232	+6.104%
2026-04-09	38.1000	39.0000	38.1000	38.1000	-12.414%	5	225	+7.218%
2026-04-08	43.5000	43.5000	43.5000	43.5000	-2.137%	1	222	-6.092%
2026-04-01	43.7000	44.4500	43.7000	44.4500	+0.225%	4	221	-8.099%
2026-03-31	44.3500	44.3500	44.3500	44.3500	+12.994%	1	218	-7.892%
2026-03-30	40.0000	40.1700	39.2000	39.2500	-11.996%	19	217	+4.076%
2026-03-25	44.6000	44.6000	44.6000	44.6000	-10.675%	2	202	-8.408%
2026-03-23	49.9300	49.9300	49.9300	49.9300	+5.896%	4	201	-18.185%
2026-03-20	47.1500	47.1500	47.1500	47.1500	-3.043%	1	197	-13.362%
2026-03-18	48.6300	48.6300	48.6300	48.6300	-3.703%	20	197	-15.998%
2026-03-17	50.5000	50.5000	50.5000	50.5000	-2.378%	1	197	-19.109%
2026-03-13	53.8000	55.2000	51.7300	51.7300	-8.540%	39	196	-21.032%
2026-03-12	60.0000	60.0000	56.5600	56.5600	-1.686%	12	177	-27.776%
2026-03-11	62.6400	64.2000	57.1800	57.5300	+17.889%	85	175	-28.994%
2026-03-10	49.2500	49.2500	48.8000	48.8000	+2.954%	3	128	-16.291%
2026-03-09	48.8500	48.8500	47.4000	47.4000	-9.714%	6	128	-13.819%
2026-03-06	52.5000	52.5000	52.5000	52.5000	+2.941%	1	124	-22.190%
2026-03-05	55.0000	55.0000	51.0000	51.0000	+12.459%	98	124	-19.902%
2026-02-27	45.3500	45.3500	45.3500	45.3500	-1.627%	1	59	-9.923%
2026-02-24	46.0000	46.1000	46.0000	46.1000	-4.456%	2	58	-11.388%
2026-02-20	48.1000	48.2500	48.1000	48.2500	-12.017%	2	57	-15.337%
2026-02-19	54.8400	54.8400	54.8400	54.8400	+30.571%	1	56	-25.511%
2026-02-06	43.0000	43.0000	42.0000	42.0000	+5.000%	2	55	-2.738%
2026-02-05	43.8700	43.8700	39.7200	40.0000	-13.100%	25	55	+2.125%
2026-02-04	47.5500	47.5500	46.0300	46.0300	-12.357%	5	41	-11.254%
2026-02-03	52.7700	52.7700	52.5200	52.5200	-13.333%	3	40	-22.220%
2026-01-29	60.6000	60.6000	60.6000	60.6000	-9.552%	1	38	-32.591%
2026-01-27	69.4500	69.4500	67.0000	67.0000	-9.582%	4	37	-39.030%
2026-01-26	74.5000	74.5000	74.1000	74.1000	+5.872%	4	34	-44.872%
2026-01-22	71.0000	71.0000	69.9900	69.9900	+2.957%	2	34	-41.635%
2026-01-21	67.9800	67.9800	67.9800	67.9800	-6.364%	1	32	-39.909%
2026-01-20	72.5000	72.6000	72.5000	72.6000	-12.425%	2	33	-43.733%
2026-01-15	82.9000	82.9000	82.9000	82.9000	-10.956%	1	33	-50.724%
2026-01-12	93.0500	93.1000	92.9000	93.1000	+17.328%	26	32	-56.122%
2026-01-08	79.3500	79.3500	79.3500	79.3500	-7.561%	3	19	-48.519%
2026-01-05	85.8400	85.8400	85.8400	85.8400	-0.174%	1	21	-52.411%
2025-12-24	85.9900	85.9900	85.9900	85.9900	+16.046%	1	21	-52.494%
2025-12-18	74.1000	74.1000	74.1000	74.1000	+5.978%	2	21	-44.872%
2025-12-17	70.3000	70.4000	69.9200	69.9200	-4.611%	5	23	-41.576%
2025-12-15	73.3000	73.3000	73.3000	73.3000	-13.213%	1	21	-44.270%
2025-12-11	84.3100	84.4600	84.3100	84.4600	-10.738%	5	22	-51.634%
2025-11-26	94.6200	94.6200	94.6200	94.6200	-14.371%	1	18	-56.827%
2025-11-20	110.5000	110.5000	110.5000	110.5000	+2.410%	1	18	-63.032%
2025-11-13	108.3700	108.3700	107.9000	107.9000	-8.637%	13	18	-62.141%
2025-11-11	118.3000	118.3000	118.1000	118.1000	-9.847%	7	23	-65.411%
2025-11-06	131.0000	131.0000	131.0000	131.0000	-11.005%	1	23	-68.817%
2025-10-30	147.2000	147.2000	147.2000	147.2000	-8.854%	1	22	-72.249%
2025-10-29	161.5000	161.5000	161.5000	161.5000	-2.511%	1	22	-74.706%
2025-10-23	165.6600	165.6600	165.6600	165.6600	+2.354%	1	23	-75.341%
2025-10-20	161.8500	161.8500	161.8500	161.8500	-11.101%	1	24	-74.761%
2025-09-12	182.0600	182.0600	182.0600	182.0600	-18.897%	1	24	-77.562%
2025-09-10	223.5400	224.4800	223.5400	224.4800	+72.650%	4	25	-81.802%
2025-07-18	130.0200	130.0200	130.0200	130.0200	+7.909%	1	27	-68.582%
2025-07-10	120.4900	120.4900	120.4900	120.4900	+1.142%	1	27	-66.097%
2025-07-09	119.1300	119.1300	119.1300	119.1300	+37.850%	1	28	-65.710%
2025-06-12	86.5000	86.5000	86.4200	86.4200	+36.849%	7	28	-52.731%
2025-06-06	63.1500	63.1500	63.1500	63.1500	+16.944%	4	28	-35.313%
2025-05-27	54.0000	54.0000	54.0000	54.0000	+7.143%	6	28	-24.352%
2025-05-23	50.0000	50.4000	50.0000	50.4000	+13.898%	4	22	-18.948%
2025-05-06	44.2500	44.2500	44.2500	44.2500	-1.667%	2	22	-7.684%
2025-05-05	45.0000	45.0000	45.0000	45.0000	-3.309%	10	22	-9.222%
2025-05-02	46.8500	46.8500	46.5400	46.5400	+7.981%	4	22	-12.226%
2025-05-01	43.1000	43.1000	43.1000	43.1000	+20.762%	1	21	-5.220%
2025-04-30	35.7800	35.7800	35.6900	35.6900	-4.521%	19	20	+14.458%
2025-04-25	37.3800	37.3800	37.3800	37.3800	0.000%	2	1	+9.283%