Dark

ORCL20270617C135
ORCL Jun 17 2027 135.00 Call (ORCL270617C00135000)
option OPRA

EOD

Aug 27, 2026

41.35+4.156%(+1.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	41.3500	41.3500	41.3500	41.3500	+4.156%	2	1,941	0.000%
2026-08-26	39.7000	39.7000	39.7000	39.7000	+5.895%	2	1,941	+4.156%
2026-08-25	37.4900	37.4900	37.4900	37.4900	+5.309%	1	1,939	+10.296%
2026-08-20	37.0000	37.0000	35.5500	35.6000	-4.172%	21	1,938	+16.152%
2026-08-19	33.0900	37.1500	33.0900	37.1500	+1.503%	26	1,927	+11.306%
2026-08-18	37.0500	37.1000	36.6000	36.6000	-10.666%	9	1,910	+12.978%
2026-08-17	39.9600	40.9700	39.4500	40.9700	-2.452%	6	1,904	+0.928%
2026-08-14	42.0000	42.0000	42.0000	42.0000	-10.276%	1	1,902	-1.548%
2026-08-13	47.8900	48.2500	45.3000	46.8100	+5.428%	21	1,902	-11.664%
2026-08-12	44.2500	45.6000	42.3000	44.4000	+11.139%	23	1,915	-6.869%
2026-08-11	40.5200	41.3400	39.0000	39.9500	-10.746%	9	1,921	+3.504%
2026-08-10	43.4400	45.7000	43.1500	44.7600	+6.318%	16	1,916	-7.618%
2026-08-07	41.0000	42.1000	40.8600	42.1000	+2.583%	6	1,916	-1.781%
2026-08-06	41.6200	41.6200	41.0400	41.0400	+0.342%	159	1,915	+0.755%
2026-08-05	40.8000	41.5000	40.4500	40.9000	-2.270%	18	1,969	+1.100%
2026-08-04	40.7800	44.2500	40.7800	41.8500	+4.364%	31	1,978	-1.195%
2026-08-03	35.6000	40.1000	35.1900	40.1000	+26.299%	214	1,994	+3.117%
2026-07-31	33.0500	33.8700	30.6100	31.7500	+1.438%	19	1,921	+30.236%
2026-07-30	28.5000	31.3000	28.5000	31.3000	+14.862%	38	1,928	+32.109%
2026-07-29	26.0000	27.2500	25.0500	27.2500	-2.084%	12	1,948	+51.743%
2026-07-28	24.7000	27.8300	23.8100	27.8300	+4.037%	14	1,957	+48.581%
2026-07-27	27.3000	28.0000	26.5000	26.7500	+1.711%	30	1,950	+54.579%
2026-07-24	26.0700	26.3500	26.0000	26.3000	-2.048%	25	1,954	+57.224%
2026-07-23	28.7000	28.7000	26.8500	26.8500	-11.269%	8	1,929	+54.004%
2026-07-22	30.7000	30.7000	30.0400	30.2600	-1.305%	21	1,929	+36.649%
2026-07-21	29.5000	30.6600	29.5000	30.6600	+10.486%	427	1,928	+34.866%
2026-07-20	28.0000	28.3000	26.4900	27.7500	-7.346%	22	1,509	+49.009%
2026-07-17	27.4800	29.9500	27.1000	29.9500	+4.574%	8	1,493	+38.063%
2026-07-16	30.0000	31.7500	28.6400	28.6400	-13.474%	34	1,499	+44.378%
2026-07-15	33.4000	33.6400	31.6000	33.1000	+7.818%	154	1,489	+24.924%
2026-07-14	33.6500	33.6500	30.7000	30.7000	-8.440%	1,092	1,561	+34.691%
2026-07-13	37.5500	37.5500	33.5300	33.5300	-12.568%	123	519	+23.322%
2026-07-10	39.9500	39.9500	37.5400	38.3500	-7.030%	21	432	+7.823%
2026-07-09	40.7000	43.2500	40.7000	41.2500	+10.679%	6	426	+0.242%
2026-07-08	37.6100	37.9700	36.4500	37.2700	-3.245%	124	427	+10.947%
2026-07-07	40.7500	40.7500	36.3000	38.5200	-2.580%	34	317	+7.347%
2026-07-06	40.6000	40.6000	38.6000	39.5400	+6.865%	119	296	+4.578%
2026-07-02	38.2500	38.7000	37.0000	37.0000	-4.244%	24	183	+11.757%
2026-07-01	41.6000	41.6000	38.6400	38.6400	-5.985%	9	183	+7.013%
2026-06-30	41.1000	41.1000	41.1000	41.1000	-4.751%	10	177	+0.608%
2026-06-29	45.0500	45.0500	40.7500	43.1500	-5.786%	8	173	-4.171%
2026-06-25	44.5000	45.8000	44.5000	45.8000	-10.372%	27	172	-9.716%
2026-06-24	51.1000	51.1000	51.1000	51.1000	-5.893%	1	156	-19.080%
2026-06-23	54.5000	54.5000	54.3000	54.3000	-24.583%	8	156	-23.849%
2026-06-17	72.0000	72.0000	72.0000	72.0000	-4.636%	5	149	-42.569%
2026-06-15	75.5000	75.5000	75.5000	75.5000	+9.420%	1	149	-45.232%
2026-06-12	69.0000	69.0000	69.0000	69.0000	+6.154%	4	149	-40.072%
2026-06-11	65.0000	68.0000	64.0000	65.0000	-33.504%	75	149	-36.385%
2026-06-09	97.7500	97.7500	97.7500	97.7500	+1.506%	1	97	-57.698%
2026-06-08	94.8000	96.3000	94.8000	96.3000	-1.281%	2	96	-57.061%
2026-06-05	97.5500	97.5500	97.5500	97.5500	-21.331%	1	97	-57.611%
2026-06-02	122.5000	124.0000	122.5000	124.0000	-0.241%	3	96	-66.653%
2026-06-01	113.0300	124.3000	113.0300	124.3000	+60.906%	11	97	-66.734%
2026-05-26	79.4700	79.4700	77.2500	77.2500	-3.013%	21	105	-46.472%
2026-05-22	79.6500	79.6500	79.6500	79.6500	+6.769%	1	104	-48.085%
2026-05-21	74.6000	74.6000	74.6000	74.6000	+3.324%	1	104	-44.571%
2026-05-12	72.2000	72.2000	72.2000	72.2000	-12.939%	3	104	-42.729%
2026-05-08	82.9300	82.9300	82.9300	82.9300	+4.975%	1	107	-50.139%
2026-05-06	75.0000	79.0000	75.0000	79.0000	+14.493%	4	108	-47.658%
2026-05-04	66.0000	69.0400	66.0000	69.0000	+11.022%	3	110	-40.072%
2026-05-01	58.0000	62.1500	58.0000	62.1500	+17.043%	4	110	-33.467%
2026-04-30	53.0000	53.4000	53.0000	53.1000	-13.221%	5	110	-22.128%
2026-04-27	60.3000	61.1900	60.1500	61.1900	-6.836%	5	111	-32.424%
2026-04-24	65.6800	65.6800	65.6800	65.6800	-1.824%	1	112	-37.043%
2026-04-23	66.9000	66.9000	66.9000	66.9000	-1.618%	3	111	-38.191%
2026-04-21	70.2800	70.2800	68.0000	68.0000	+8.246%	2	108	-39.191%
2026-04-20	62.8200	62.8200	62.8200	62.8200	+0.112%	2	108	-34.177%
2026-04-17	68.8000	68.8000	62.7500	62.7500	-3.758%	12	108	-34.104%
2026-04-16	64.8000	66.0000	64.8000	65.2000	+8.486%	7	101	-36.580%
2026-04-15	61.0000	61.0000	58.5000	60.1000	+10.275%	16	98	-31.198%
2026-04-14	56.5000	57.5000	54.5000	54.5000	+12.953%	4	103	-24.128%
2026-04-13	39.2100	48.2500	39.2100	48.2500	+34.028%	11	101	-14.301%
2026-04-10	34.4600	36.5000	33.8000	36.0000	+0.559%	15	98	+14.861%
2026-04-09	38.0000	38.0000	35.0000	35.8000	-12.469%	8	85	+15.503%
2026-04-02	39.5500	41.4500	39.5500	40.9000	+13.611%	13	68	+1.100%
2026-03-30	36.0000	36.0000	36.0000	36.0000	-4.179%	3	68	+14.861%
2026-03-27	37.5700	37.5700	37.5700	37.5700	-8.366%	3	71	+10.061%
2026-03-25	41.0000	41.0000	41.0000	41.0000	-14.583%	1	71	+0.854%
2026-03-23	48.0000	48.0000	48.0000	48.0000	-6.341%	3	70	-13.854%
2026-03-17	51.2500	51.2500	51.2500	51.2500	+0.490%	1	67	-19.317%
2026-03-13	51.0000	51.0000	51.0000	51.0000	-4.851%	1	66	-18.922%
2026-03-12	54.3500	54.3500	53.6000	53.6000	-0.557%	3	67	-22.854%
2026-03-11	59.0000	59.9400	53.8000	53.9000	+15.789%	24	64	-23.284%
2026-03-10	46.3500	46.5500	46.3500	46.5500	+1.196%	2	66	-11.171%
2026-03-09	45.0000	46.1200	45.0000	46.0000	-13.208%	8	66	-10.109%
2026-03-06	53.0000	53.0000	53.0000	53.0000	+3.617%	1	70	-21.981%
2026-03-05	50.9500	51.1500	50.9500	51.1500	+17.722%	2	69	-19.159%
2026-02-27	43.5400	43.5400	43.4500	43.4500	-6.559%	2	68	-4.833%
2026-02-26	46.5000	46.5000	46.5000	46.5000	+14.166%	2	66	-11.075%
2026-02-23	40.7300	40.7300	40.7300	40.7300	-11.264%	2	64	+1.522%
2026-02-20	46.5500	46.5500	45.6500	45.9000	-10.579%	10	62	-9.913%
2026-02-11	51.3300	51.3300	51.3300	51.3300	-7.514%	1	64	-19.443%
2026-02-10	55.5000	55.5000	55.5000	55.5000	+4.697%	5	65	-25.495%
2026-02-09	48.2500	53.0100	48.2500	53.0100	+39.390%	5	65	-21.996%
2026-02-05	39.7000	39.7000	38.0300	38.0300	-14.212%	8	63	+8.730%
2026-02-04	44.3300	44.3300	44.3300	44.3300	-11.091%	2	59	-6.722%
2026-02-03	51.4500	51.4500	49.8600	49.8600	-13.453%	3	59	-17.068%
2026-01-29	55.8200	57.6100	55.6000	57.6100	-11.000%	6	58	-28.224%
2026-01-27	64.7300	64.7300	64.7300	64.7300	-7.568%	4	56	-36.119%
2026-01-20	71.4400	71.4400	70.0300	70.0300	-11.511%	5	56	-40.954%
2026-01-05	79.1400	79.1400	79.1400	79.1400	-1.445%	1	61	-47.751%
2025-12-29	80.3000	80.3000	80.3000	80.3000	+3.213%	1	61	-48.506%
2025-12-19	77.8000	77.8000	77.8000	77.8000	+9.577%	1	62	-46.851%
2025-12-18	71.0000	71.0000	71.0000	71.0000	+4.412%	1	62	-41.761%
2025-12-17	71.1500	71.1500	68.0000	68.0000	-13.486%	4	62	-39.191%
2025-12-11	78.6000	78.6000	78.6000	78.6000	-10.682%	10	58	-47.392%
2025-11-24	88.0000	88.0000	88.0000	88.0000	-23.810%	1	58	-53.011%
2025-11-12	115.5000	115.5000	115.5000	115.5000	+0.697%	1	53	-64.199%
2025-11-11	114.7000	114.7000	114.7000	114.7000	-5.636%	10	53	-63.949%
2025-11-10	121.5500	121.5500	121.5500	121.5500	-4.539%	1	53	-65.981%
2025-11-04	127.3300	127.3300	127.3300	127.3300	-20.667%	3	53	-67.525%
2025-10-27	160.5000	160.5000	160.5000	160.5000	-16.376%	1	56	-74.237%
2025-09-11	191.9300	191.9300	191.9300	191.9300	-7.925%	2	56	-78.456%
2025-09-10	208.4500	208.4500	208.4500	208.4500	+77.389%	2	56	-80.163%
2025-09-08	117.9200	117.9200	117.5100	117.5100	-12.306%	15	56	-64.812%
2025-08-06	133.9500	134.0000	133.8500	134.0000	+9.477%	12	41	-69.142%
2025-07-24	122.3500	122.4000	122.3500	122.4000	+0.849%	2	41	-66.217%
2025-07-23	121.3700	121.3700	121.3700	121.3700	-2.865%	1	41	-65.931%
2025-07-21	124.9500	124.9500	124.9500	124.9500	+11.067%	1	42	-66.907%
2025-07-11	112.5000	112.5000	112.5000	112.5000	+5.337%	6	42	-63.244%
2025-07-02	106.8000	106.8000	106.8000	106.8000	+14.691%	20	47	-61.283%
2025-06-26	92.9800	93.1200	92.9800	93.1200	+12.328%	3	29	-55.595%
2025-06-12	82.9000	82.9000	82.9000	82.9000	+28.807%	6	31	-50.121%
2025-06-09	64.3600	64.3600	64.3600	64.3600	+6.751%	1	26	-35.752%
2025-06-06	60.2900	60.2900	60.2900	60.2900	+7.680%	2	26	-31.415%
2025-06-03	55.9900	55.9900	55.9900	55.9900	+9.036%	1	25	-26.148%
2025-05-30	51.3500	51.3500	51.3500	51.3500	+2.597%	2	24	-19.474%
2025-05-22	50.0500	50.0500	50.0500	50.0500	+1.707%	20	24	-17.383%
2025-05-16	49.2100	49.2100	49.2100	49.2100	+44.523%	2	4	-15.972%
2025-04-24	34.3000	34.3000	34.0500	34.0500	0.000%	3	3	+21.439%