Dark

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

EOD

Jul 1, 2026

38.64-5.985%(-2.46)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	41.6000	41.6000	38.6400	38.6400	-5.985%	9	183	0.000%
2026-06-30	41.1000	41.1000	41.1000	41.1000	-4.751%	10	177	-5.985%
2026-06-29	45.0500	45.0500	40.7500	43.1500	-5.786%	8	173	-10.452%
2026-06-25	44.5000	45.8000	44.5000	45.8000	-10.372%	27	172	-15.633%
2026-06-24	51.1000	51.1000	51.1000	51.1000	-5.893%	1	156	-24.384%
2026-06-23	54.5000	54.5000	54.3000	54.3000	-24.583%	8	156	-28.840%
2026-06-17	72.0000	72.0000	72.0000	72.0000	-4.636%	5	149	-46.333%
2026-06-15	75.5000	75.5000	75.5000	75.5000	+9.420%	1	149	-48.821%
2026-06-12	69.0000	69.0000	69.0000	69.0000	+6.154%	4	149	-44.000%
2026-06-11	65.0000	68.0000	64.0000	65.0000	-33.504%	75	149	-40.554%
2026-06-09	97.7500	97.7500	97.7500	97.7500	+1.506%	1	97	-60.471%
2026-06-08	94.8000	96.3000	94.8000	96.3000	-1.281%	2	96	-59.875%
2026-06-05	97.5500	97.5500	97.5500	97.5500	-21.331%	1	97	-60.390%
2026-06-02	122.5000	124.0000	122.5000	124.0000	-0.241%	3	96	-68.839%
2026-06-01	113.0300	124.3000	113.0300	124.3000	+60.906%	11	97	-68.914%
2026-05-26	79.4700	79.4700	77.2500	77.2500	-3.013%	21	105	-49.981%
2026-05-22	79.6500	79.6500	79.6500	79.6500	+6.769%	1	104	-51.488%
2026-05-21	74.6000	74.6000	74.6000	74.6000	+3.324%	1	104	-48.204%
2026-05-12	72.2000	72.2000	72.2000	72.2000	-12.939%	3	104	-46.482%
2026-05-08	82.9300	82.9300	82.9300	82.9300	+4.975%	1	107	-53.406%
2026-05-06	75.0000	79.0000	75.0000	79.0000	+14.493%	4	108	-51.089%
2026-05-04	66.0000	69.0400	66.0000	69.0000	+11.022%	3	110	-44.000%
2026-05-01	58.0000	62.1500	58.0000	62.1500	+17.043%	4	110	-37.828%
2026-04-30	53.0000	53.4000	53.0000	53.1000	-13.221%	5	110	-27.232%
2026-04-27	60.3000	61.1900	60.1500	61.1900	-6.836%	5	111	-36.852%
2026-04-24	65.6800	65.6800	65.6800	65.6800	-1.824%	1	112	-41.169%
2026-04-23	66.9000	66.9000	66.9000	66.9000	-1.618%	3	111	-42.242%
2026-04-21	70.2800	70.2800	68.0000	68.0000	+8.246%	2	108	-43.176%
2026-04-20	62.8200	62.8200	62.8200	62.8200	+0.112%	2	108	-38.491%
2026-04-17	68.8000	68.8000	62.7500	62.7500	-3.758%	12	108	-38.422%
2026-04-16	64.8000	66.0000	64.8000	65.2000	+8.486%	7	101	-40.736%
2026-04-15	61.0000	61.0000	58.5000	60.1000	+10.275%	16	98	-35.707%
2026-04-14	56.5000	57.5000	54.5000	54.5000	+12.953%	4	103	-29.101%
2026-04-13	39.2100	48.2500	39.2100	48.2500	+34.028%	11	101	-19.917%
2026-04-10	34.4600	36.5000	33.8000	36.0000	+0.559%	15	98	+7.333%
2026-04-09	38.0000	38.0000	35.0000	35.8000	-12.469%	8	85	+7.933%
2026-04-02	39.5500	41.4500	39.5500	40.9000	+13.611%	13	68	-5.526%
2026-03-30	36.0000	36.0000	36.0000	36.0000	-4.179%	3	68	+7.333%
2026-03-27	37.5700	37.5700	37.5700	37.5700	-8.366%	3	71	+2.848%
2026-03-25	41.0000	41.0000	41.0000	41.0000	-14.583%	1	71	-5.756%
2026-03-23	48.0000	48.0000	48.0000	48.0000	-6.341%	3	70	-19.500%
2026-03-17	51.2500	51.2500	51.2500	51.2500	+0.490%	1	67	-24.605%
2026-03-13	51.0000	51.0000	51.0000	51.0000	-4.851%	1	66	-24.235%
2026-03-12	54.3500	54.3500	53.6000	53.6000	-0.557%	3	67	-27.910%
2026-03-11	59.0000	59.9400	53.8000	53.9000	+15.789%	24	64	-28.312%
2026-03-10	46.3500	46.5500	46.3500	46.5500	+1.196%	2	66	-16.992%
2026-03-09	45.0000	46.1200	45.0000	46.0000	-13.208%	8	66	-16.000%
2026-03-06	53.0000	53.0000	53.0000	53.0000	+3.617%	1	70	-27.094%
2026-03-05	50.9500	51.1500	50.9500	51.1500	+17.722%	2	69	-24.457%
2026-02-27	43.5400	43.5400	43.4500	43.4500	-6.559%	2	68	-11.070%
2026-02-26	46.5000	46.5000	46.5000	46.5000	+14.166%	2	66	-16.903%
2026-02-23	40.7300	40.7300	40.7300	40.7300	-11.264%	2	64	-5.131%
2026-02-20	46.5500	46.5500	45.6500	45.9000	-10.579%	10	62	-15.817%
2026-02-11	51.3300	51.3300	51.3300	51.3300	-7.514%	1	64	-24.722%
2026-02-10	55.5000	55.5000	55.5000	55.5000	+4.697%	5	65	-30.378%
2026-02-09	48.2500	53.0100	48.2500	53.0100	+39.390%	5	65	-27.108%
2026-02-05	39.7000	39.7000	38.0300	38.0300	-14.212%	8	63	+1.604%
2026-02-04	44.3300	44.3300	44.3300	44.3300	-11.091%	2	59	-12.836%
2026-02-03	51.4500	51.4500	49.8600	49.8600	-13.453%	3	59	-22.503%
2026-01-29	55.8200	57.6100	55.6000	57.6100	-11.000%	6	58	-32.928%
2026-01-27	64.7300	64.7300	64.7300	64.7300	-7.568%	4	56	-40.306%
2026-01-20	71.4400	71.4400	70.0300	70.0300	-11.511%	5	56	-44.824%
2026-01-05	79.1400	79.1400	79.1400	79.1400	-1.445%	1	61	-51.175%
2025-12-29	80.3000	80.3000	80.3000	80.3000	+3.213%	1	61	-51.880%
2025-12-19	77.8000	77.8000	77.8000	77.8000	+9.577%	1	62	-50.334%
2025-12-18	71.0000	71.0000	71.0000	71.0000	+4.412%	1	62	-45.577%
2025-12-17	71.1500	71.1500	68.0000	68.0000	-13.486%	4	62	-43.176%
2025-12-11	78.6000	78.6000	78.6000	78.6000	-10.682%	10	58	-50.840%
2025-11-24	88.0000	88.0000	88.0000	88.0000	-23.810%	1	58	-56.091%
2025-11-12	115.5000	115.5000	115.5000	115.5000	+0.697%	1	53	-66.545%
2025-11-11	114.7000	114.7000	114.7000	114.7000	-5.636%	10	53	-66.312%
2025-11-10	121.5500	121.5500	121.5500	121.5500	-4.539%	1	53	-68.211%
2025-11-04	127.3300	127.3300	127.3300	127.3300	-20.667%	3	53	-69.654%
2025-10-27	160.5000	160.5000	160.5000	160.5000	-16.376%	1	56	-75.925%
2025-09-11	191.9300	191.9300	191.9300	191.9300	-7.925%	2	56	-79.868%
2025-09-10	208.4500	208.4500	208.4500	208.4500	+77.389%	2	56	-81.463%
2025-09-08	117.9200	117.9200	117.5100	117.5100	-12.306%	15	56	-67.118%
2025-08-06	133.9500	134.0000	133.8500	134.0000	+9.477%	12	41	-71.164%
2025-07-24	122.3500	122.4000	122.3500	122.4000	+0.849%	2	41	-68.431%
2025-07-23	121.3700	121.3700	121.3700	121.3700	-2.865%	1	41	-68.163%
2025-07-21	124.9500	124.9500	124.9500	124.9500	+11.067%	1	42	-69.076%
2025-07-11	112.5000	112.5000	112.5000	112.5000	+5.337%	6	42	-65.653%
2025-07-02	106.8000	106.8000	106.8000	106.8000	+14.691%	20	47	-63.820%
2025-06-26	92.9800	93.1200	92.9800	93.1200	+12.328%	3	29	-58.505%
2025-06-12	82.9000	82.9000	82.9000	82.9000	+28.807%	6	31	-53.390%
2025-06-09	64.3600	64.3600	64.3600	64.3600	+6.751%	1	26	-39.963%
2025-06-06	60.2900	60.2900	60.2900	60.2900	+7.680%	2	26	-35.910%
2025-06-03	55.9900	55.9900	55.9900	55.9900	+9.036%	1	25	-30.988%
2025-05-30	51.3500	51.3500	51.3500	51.3500	+2.597%	2	24	-24.752%
2025-05-22	50.0500	50.0500	50.0500	50.0500	+1.707%	20	24	-22.797%
2025-05-16	49.2100	49.2100	49.2100	49.2100	+44.523%	2	4	-21.479%
2025-04-24	34.3000	34.3000	34.0500	34.0500	0.000%	3	3	+13.480%