Dark

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

EOD

Aug 27, 2026

44.00+3.725%(+1.58)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	43.5000	44.0000	41.5500	44.0000	+3.725%	25	1,742	0.000%
2026-08-26	42.0800	42.4200	42.0800	42.4200	+10.182%	2	1,746	+3.725%
2026-08-24	38.7100	38.7100	38.5000	38.5000	-7.630%	11	1,746	+14.286%
2026-08-21	41.9000	42.0200	41.5000	41.6800	+9.974%	14	1,742	+5.566%
2026-08-20	37.8000	38.0000	37.6000	37.9000	-4.051%	35	1,744	+16.095%
2026-08-19	36.7500	39.5000	34.9300	39.5000	+0.509%	15	1,730	+11.392%
2026-08-18	39.5000	40.1000	39.3000	39.3000	-7.224%	3	1,726	+11.959%
2026-08-17	41.1000	42.4300	41.1000	42.3600	-8.805%	10	1,725	+3.872%
2026-08-14	47.4000	47.4000	46.0500	46.4500	-4.816%	3	1,730	-5.274%
2026-08-13	47.3000	51.0000	47.1600	48.8000	+4.162%	44	1,732	-9.836%
2026-08-12	45.0000	46.8500	45.0000	46.8500	+13.301%	25	1,742	-6.083%
2026-08-11	44.8200	44.8200	41.3500	41.3500	-11.266%	10	1,745	+6.409%
2026-08-10	45.5000	47.2500	45.5000	46.6000	+9.006%	29	1,742	-5.579%
2026-08-07	42.6000	44.3000	42.4200	42.7500	+0.588%	16	1,731	+2.924%
2026-08-06	41.1000	44.0000	41.1000	42.5000	-2.433%	3	1,735	+3.529%
2026-08-05	43.0000	43.7000	42.5500	43.5600	-4.912%	14	1,734	+1.010%
2026-08-04	43.6600	46.5000	43.5100	45.8100	+6.535%	70	1,729	-3.951%
2026-08-03	37.4700	43.0000	37.4700	43.0000	+26.471%	265	1,761	+2.326%
2026-07-31	35.4900	35.4900	32.0100	34.0000	+2.502%	63	1,790	+29.412%
2026-07-30	30.0000	33.1700	29.6800	33.1700	+20.618%	824	1,773	+32.650%
2026-07-29	27.7700	29.0000	26.5000	27.5000	-3.913%	52	1,066	+60.000%
2026-07-28	25.9700	28.6200	25.2000	28.6200	+0.846%	9	1,019	+53.739%
2026-07-27	29.0500	29.7100	27.4000	28.3800	+9.154%	23	1,018	+55.039%
2026-07-24	28.9000	28.9000	26.0000	26.0000	-10.035%	38	1,028	+69.231%
2026-07-23	29.8500	30.8000	28.5500	28.9000	-7.223%	51	1,027	+52.249%
2026-07-22	32.1200	32.9000	31.1500	31.1500	-3.739%	37	1,020	+41.252%
2026-07-21	30.1200	32.5000	30.1200	32.3600	+8.191%	51	1,010	+35.970%
2026-07-20	30.6000	31.4000	28.0500	29.9100	-6.531%	45	1,004	+47.108%
2026-07-17	29.9000	32.9100	29.2500	32.0000	+6.952%	44	993	+37.500%
2026-07-16	34.5000	34.5000	29.8700	29.9200	-14.441%	215	979	+47.059%
2026-07-15	35.0000	36.1000	33.0000	34.9700	+6.616%	132	908	+25.822%
2026-07-14	35.0000	35.5000	32.7500	32.8000	-6.950%	162	812	+34.146%
2026-07-13	38.7000	38.7000	35.2500	35.2500	-14.711%	321	706	+24.823%
2026-07-10	41.8500	42.1200	40.0000	41.3300	-2.293%	17	468	+6.460%
2026-07-09	45.5500	45.5500	42.3000	42.3000	+6.549%	7	457	+4.019%
2026-07-08	38.4000	39.7000	38.3500	39.7000	-1.975%	6	453	+10.831%
2026-07-07	42.8000	42.8000	38.5000	40.5000	-2.784%	32	449	+8.642%
2026-07-06	40.9500	42.2000	40.9500	41.6600	+4.805%	14	444	+5.617%
2026-07-02	42.8000	43.0000	39.5000	39.7500	-2.693%	19	424	+10.692%
2026-07-01	43.3000	43.3000	40.8500	40.8500	-7.053%	123	424	+7.711%
2026-06-30	43.9500	43.9500	43.9500	43.9500	-2.268%	1	320	+0.114%
2026-06-29	43.0600	45.9500	42.3500	44.9700	-2.026%	7	319	-2.157%
2026-06-26	45.8800	45.9000	45.8800	45.9000	-2.754%	2	315	-4.139%
2026-06-25	47.8000	47.8000	46.6000	47.2000	-7.451%	26	315	-6.780%
2026-06-24	53.3000	53.3000	51.0000	51.0000	-17.073%	5	292	-13.725%
2026-06-23	62.5000	62.5000	61.5000	61.5000	-8.645%	2	290	-28.455%
2026-06-22	67.3200	67.3200	67.3200	67.3200	-8.396%	1	288	-34.641%
2026-06-18	73.4900	73.4900	73.4900	73.4900	-9.047%	1	278	-40.128%
2026-06-15	77.4000	81.9000	77.4000	80.8000	+14.108%	11	278	-45.545%
2026-06-12	71.2100	71.8200	69.7700	70.8100	-3.397%	8	278	-37.862%
2026-06-11	67.5000	73.3000	67.3800	73.3000	-18.556%	24	278	-39.973%
2026-06-10	89.3500	95.0000	89.3500	90.0000	-11.531%	14	258	-51.111%
2026-06-09	101.7300	101.7300	101.7300	101.7300	+4.232%	2	247	-56.748%
2026-06-08	97.6000	97.6000	97.6000	97.6000	-12.388%	1	247	-54.918%
2026-06-04	111.4000	111.4000	111.4000	111.4000	-12.283%	1	247	-60.503%
2026-06-02	127.0000	127.0000	127.0000	127.0000	+24.351%	2	246	-65.354%
2026-05-29	102.1300	102.1300	102.1300	102.1300	+14.688%	4	248	-56.918%
2026-05-28	83.7500	89.0500	83.7500	89.0500	+15.126%	2	252	-50.590%
2026-05-27	76.9000	77.3500	76.8400	77.3500	-3.493%	36	252	-43.116%
2026-05-26	80.9100	80.9100	80.1500	80.1500	-0.927%	23	242	-45.103%
2026-05-22	80.9000	80.9000	80.9000	80.9000	+3.057%	1	236	-45.612%
2026-05-21	78.6800	78.6800	78.5000	78.5000	-5.308%	3	233	-43.949%
2026-05-15	82.9000	82.9000	82.9000	82.9000	-2.471%	6	233	-46.924%
2026-05-14	85.0000	85.0000	85.0000	85.0000	+9.044%	1	239	-48.235%
2026-05-13	77.9500	77.9500	77.9500	77.9500	+5.495%	5	238	-43.554%
2026-05-12	73.8900	73.8900	73.8900	73.8900	-8.382%	1	238	-40.452%
2026-05-11	81.1700	81.1700	80.6500	80.6500	-6.275%	8	238	-45.443%
2026-05-07	88.5000	88.5000	86.0500	86.0500	+3.363%	9	232	-48.867%
2026-05-06	81.8900	83.2500	81.8900	83.2500	+14.828%	2	235	-47.147%
2026-05-05	72.5000	72.5000	72.5000	72.5000	+0.055%	1	236	-39.310%
2026-05-04	70.0000	72.4600	70.0000	72.4600	+11.477%	6	235	-39.277%
2026-05-01	62.0800	65.0000	62.0200	65.0000	+16.676%	4	231	-32.308%
2026-04-30	55.7100	55.7100	55.7100	55.7100	-0.713%	6	231	-21.020%
2026-04-29	57.0000	57.0000	56.1100	56.1100	-4.898%	2	237	-21.583%
2026-04-28	58.0000	59.1200	58.0000	59.0000	-5.976%	6	237	-25.424%
2026-04-27	64.3000	64.3000	62.7500	62.7500	-1.953%	3	237	-29.880%
2026-04-24	69.0000	69.0000	63.2000	64.0000	-8.571%	7	236	-31.250%
2026-04-23	70.0000	70.0000	70.0000	70.0000	-8.735%	1	238	-37.143%
2026-04-22	76.0000	77.4600	76.0000	76.7000	+6.115%	5	237	-42.634%
2026-04-21	72.2800	72.2800	72.2800	72.2800	+7.945%	1	235	-39.126%
2026-04-20	67.8000	67.8000	65.4500	66.9600	+3.015%	6	235	-34.289%
2026-04-17	71.0000	71.0000	65.0000	65.0000	-4.846%	4	232	-32.308%
2026-04-16	66.7500	69.1700	66.7500	68.3100	+7.677%	7	230	-35.588%
2026-04-15	62.0000	63.4400	61.9700	63.4400	+9.967%	12	236	-30.643%
2026-04-14	59.0000	59.0000	57.6900	57.6900	+11.802%	2	232	-23.730%
2026-04-13	46.7000	51.6000	46.7000	51.6000	+34.026%	6	233	-14.729%
2026-04-10	36.5500	39.3000	36.5500	38.5000	+1.050%	14	232	+14.286%
2026-04-09	38.1000	39.0000	38.1000	38.1000	-12.414%	5	225	+15.486%
2026-04-08	43.5000	43.5000	43.5000	43.5000	-2.137%	1	222	+1.149%
2026-04-01	43.7000	44.4500	43.7000	44.4500	+0.225%	4	221	-1.012%
2026-03-31	44.3500	44.3500	44.3500	44.3500	+12.994%	1	218	-0.789%
2026-03-30	40.0000	40.1700	39.2000	39.2500	-11.996%	19	217	+12.102%
2026-03-25	44.6000	44.6000	44.6000	44.6000	-10.675%	2	202	-1.345%
2026-03-23	49.9300	49.9300	49.9300	49.9300	+5.896%	4	201	-11.877%
2026-03-20	47.1500	47.1500	47.1500	47.1500	-3.043%	1	197	-6.681%
2026-03-18	48.6300	48.6300	48.6300	48.6300	-3.703%	20	197	-9.521%
2026-03-17	50.5000	50.5000	50.5000	50.5000	-2.378%	1	197	-12.871%
2026-03-13	53.8000	55.2000	51.7300	51.7300	-8.540%	39	196	-14.943%
2026-03-12	60.0000	60.0000	56.5600	56.5600	-1.686%	12	177	-22.207%
2026-03-11	62.6400	64.2000	57.1800	57.5300	+17.889%	85	175	-23.518%
2026-03-10	49.2500	49.2500	48.8000	48.8000	+2.954%	3	128	-9.836%
2026-03-09	48.8500	48.8500	47.4000	47.4000	-9.714%	6	128	-7.173%
2026-03-06	52.5000	52.5000	52.5000	52.5000	+2.941%	1	124	-16.190%
2026-03-05	55.0000	55.0000	51.0000	51.0000	+12.459%	98	124	-13.725%
2026-02-27	45.3500	45.3500	45.3500	45.3500	-1.627%	1	59	-2.977%
2026-02-24	46.0000	46.1000	46.0000	46.1000	-4.456%	2	58	-4.555%
2026-02-20	48.1000	48.2500	48.1000	48.2500	-12.017%	2	57	-8.808%
2026-02-19	54.8400	54.8400	54.8400	54.8400	+30.571%	1	56	-19.767%
2026-02-06	43.0000	43.0000	42.0000	42.0000	+5.000%	2	55	+4.762%
2026-02-05	43.8700	43.8700	39.7200	40.0000	-13.100%	25	55	+10.000%
2026-02-04	47.5500	47.5500	46.0300	46.0300	-12.357%	5	41	-4.410%
2026-02-03	52.7700	52.7700	52.5200	52.5200	-13.333%	3	40	-16.222%
2026-01-29	60.6000	60.6000	60.6000	60.6000	-9.552%	1	38	-27.393%
2026-01-27	69.4500	69.4500	67.0000	67.0000	-9.582%	4	37	-34.328%
2026-01-26	74.5000	74.5000	74.1000	74.1000	+5.872%	4	34	-40.621%
2026-01-22	71.0000	71.0000	69.9900	69.9900	+2.957%	2	34	-37.134%
2026-01-21	67.9800	67.9800	67.9800	67.9800	-6.364%	1	32	-35.275%
2026-01-20	72.5000	72.6000	72.5000	72.6000	-12.425%	2	33	-39.394%
2026-01-15	82.9000	82.9000	82.9000	82.9000	-10.956%	1	33	-46.924%
2026-01-12	93.0500	93.1000	92.9000	93.1000	+17.328%	26	32	-52.739%
2026-01-08	79.3500	79.3500	79.3500	79.3500	-7.561%	3	19	-44.549%
2026-01-05	85.8400	85.8400	85.8400	85.8400	-0.174%	1	21	-48.742%
2025-12-24	85.9900	85.9900	85.9900	85.9900	+16.046%	1	21	-48.831%
2025-12-18	74.1000	74.1000	74.1000	74.1000	+5.978%	2	21	-40.621%
2025-12-17	70.3000	70.4000	69.9200	69.9200	-4.611%	5	23	-37.071%
2025-12-15	73.3000	73.3000	73.3000	73.3000	-13.213%	1	21	-39.973%
2025-12-11	84.3100	84.4600	84.3100	84.4600	-10.738%	5	22	-47.904%
2025-11-26	94.6200	94.6200	94.6200	94.6200	-14.371%	1	18	-53.498%
2025-11-20	110.5000	110.5000	110.5000	110.5000	+2.410%	1	18	-60.181%
2025-11-13	108.3700	108.3700	107.9000	107.9000	-8.637%	13	18	-59.222%
2025-11-11	118.3000	118.3000	118.1000	118.1000	-9.847%	7	23	-62.743%
2025-11-06	131.0000	131.0000	131.0000	131.0000	-11.005%	1	23	-66.412%
2025-10-30	147.2000	147.2000	147.2000	147.2000	-8.854%	1	22	-70.109%
2025-10-29	161.5000	161.5000	161.5000	161.5000	-2.511%	1	22	-72.755%
2025-10-23	165.6600	165.6600	165.6600	165.6600	+2.354%	1	23	-73.440%
2025-10-20	161.8500	161.8500	161.8500	161.8500	-11.101%	1	24	-72.814%
2025-09-12	182.0600	182.0600	182.0600	182.0600	-18.897%	1	24	-75.832%
2025-09-10	223.5400	224.4800	223.5400	224.4800	+72.650%	4	25	-80.399%
2025-07-18	130.0200	130.0200	130.0200	130.0200	+7.909%	1	27	-66.159%
2025-07-10	120.4900	120.4900	120.4900	120.4900	+1.142%	1	27	-63.482%
2025-07-09	119.1300	119.1300	119.1300	119.1300	+37.850%	1	28	-63.066%
2025-06-12	86.5000	86.5000	86.4200	86.4200	+36.849%	7	28	-49.086%
2025-06-06	63.1500	63.1500	63.1500	63.1500	+16.944%	4	28	-30.325%
2025-05-27	54.0000	54.0000	54.0000	54.0000	+7.143%	6	28	-18.519%
2025-05-23	50.0000	50.4000	50.0000	50.4000	+13.898%	4	22	-12.698%
2025-05-06	44.2500	44.2500	44.2500	44.2500	-1.667%	2	22	-0.565%
2025-05-05	45.0000	45.0000	45.0000	45.0000	-3.309%	10	22	-2.222%
2025-05-02	46.8500	46.8500	46.5400	46.5400	+7.981%	4	22	-5.458%
2025-05-01	43.1000	43.1000	43.1000	43.1000	+20.762%	1	21	+2.088%
2025-04-30	35.7800	35.7800	35.6900	35.6900	-4.521%	19	20	+23.284%
2025-04-25	37.3800	37.3800	37.3800	37.3800	0.000%	2	1	+17.710%