Dark

ORCL20270617C140
ORCL Jun 17 2027 140.00 Call (ORCL270617C00140000)
option OPRA

EOD

Jul 1, 2026

37.30-7.214%(-2.90)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	37.6500	38.5800	35.0000	37.3000	-7.214%	14	289	0.000%
2026-06-30	40.8200	40.8200	38.3500	40.2000	+0.853%	13	283	-7.214%
2026-06-29	39.8500	39.8600	39.8500	39.8600	-1.092%	10	274	-6.422%
2026-06-26	41.4000	41.9000	40.3000	40.3000	-11.487%	61	269	-7.444%
2026-06-24	50.0000	50.0000	44.8700	45.5300	-14.897%	21	234	-18.076%
2026-06-23	53.5000	53.5000	53.5000	53.5000	-10.833%	5	236	-30.280%
2026-06-22	63.0000	63.0000	60.0000	60.0000	-10.421%	3	236	-37.833%
2026-06-18	66.9800	66.9800	66.9800	66.9800	-2.787%	1	233	-44.312%
2026-06-17	70.0000	70.0000	68.9000	68.9000	-2.186%	2	233	-45.864%
2026-06-16	70.4300	70.4400	70.4300	70.4400	-5.259%	3	233	-47.047%
2026-06-15	74.0600	74.4000	74.0600	74.3500	+14.933%	7	230	-49.832%
2026-06-12	66.2000	66.2000	64.6900	64.6900	+1.252%	2	230	-42.340%
2026-06-11	63.5700	63.8900	61.8000	63.8900	-24.658%	8	230	-41.618%
2026-06-09	85.9000	85.9000	84.8000	84.8000	-7.170%	11	225	-56.014%
2026-06-08	91.0000	92.0800	91.0000	91.3500	-2.716%	9	234	-59.168%
2026-06-05	98.7500	98.7500	93.9000	93.9000	-13.853%	3	240	-60.277%
2026-06-03	112.5000	112.5000	109.0000	109.0000	-8.572%	4	241	-65.780%
2026-06-01	119.2200	119.2200	119.2200	119.2200	+18.274%	1	243	-68.713%
2026-05-29	96.8000	100.8000	94.1600	100.8000	+20.574%	41	244	-62.996%
2026-05-28	83.0000	83.6000	83.0000	83.6000	+14.364%	2	224	-55.383%
2026-05-26	73.1000	73.1000	73.1000	73.1000	-2.234%	1	223	-48.974%
2026-05-22	75.8800	78.0800	74.0000	74.7700	+4.457%	72	224	-50.114%
2026-05-21	69.7500	71.5800	69.7500	71.5800	+6.502%	2	276	-47.890%
2026-05-20	67.4700	67.4700	67.2100	67.2100	+0.765%	2	276	-44.502%
2026-05-19	66.7500	66.7500	66.7000	66.7000	-1.666%	2	279	-44.078%
2026-05-18	68.0000	68.1500	67.8300	67.8300	-11.909%	3	279	-45.010%
2026-05-15	75.7700	77.0000	75.2500	77.0000	-1.773%	3	279	-51.558%
2026-05-14	78.0000	78.3900	78.0000	78.3900	+9.270%	11	276	-52.417%
2026-05-13	71.7400	71.7400	71.7400	71.7400	+4.730%	1	286	-48.007%
2026-05-12	68.4700	68.5000	66.0000	68.5000	-10.305%	9	286	-45.547%
2026-05-11	77.3500	77.3500	75.0700	76.3700	-1.838%	12	286	-51.159%
2026-05-08	77.8000	77.8000	77.8000	77.8000	+1.039%	25	277	-52.057%
2026-05-07	80.0500	81.0000	77.0000	77.0000	+0.891%	8	277	-51.558%
2026-05-06	71.2500	76.3200	71.2500	76.3200	+16.164%	7	276	-51.127%
2026-05-05	65.7000	65.7000	65.7000	65.7000	-1.779%	1	273	-43.227%
2026-05-04	64.0000	66.9500	64.0000	66.8900	+12.666%	10	272	-44.237%
2026-05-01	57.0000	59.3700	57.0000	59.3700	+16.526%	5	274	-37.174%
2026-04-30	49.9000	52.3400	49.9000	50.9500	-0.196%	12	274	-26.791%
2026-04-29	51.0500	51.0500	51.0500	51.0500	-5.985%	1	263	-26.934%
2026-04-28	54.3000	54.3000	54.3000	54.3000	-4.904%	1	263	-31.308%
2026-04-27	56.5000	57.1000	55.0000	57.1000	-0.192%	7	262	-34.676%
2026-04-24	57.7000	57.7000	57.1500	57.2100	-12.255%	4	262	-34.802%
2026-04-23	63.0200	65.2000	63.0200	65.2000	-7.557%	2	259	-42.791%
2026-04-22	68.1800	71.6800	68.1800	70.5300	+4.768%	20	257	-47.115%
2026-04-21	63.7000	67.3200	63.7000	67.3200	+12.200%	22	253	-44.593%
2026-04-17	65.9700	65.9700	59.1400	60.0000	+4.969%	22	253	-37.833%
2026-04-15	56.1500	57.1600	56.0000	57.1600	+11.206%	15	257	-34.745%
2026-04-14	54.0000	54.0000	51.4000	51.4000	+14.732%	15	258	-27.432%
2026-04-13	38.0000	44.8000	38.0000	44.8000	+29.855%	7	266	-16.741%
2026-04-10	32.0000	35.0000	32.0000	34.5000	+5.023%	31	268	+8.116%
2026-04-09	36.5000	36.5000	32.8500	32.8500	-13.325%	91	258	+13.546%
2026-04-08	41.8900	41.9300	37.9000	37.9000	+2.933%	5	191	-1.583%
2026-04-07	36.3200	36.8500	36.3200	36.8200	-3.360%	8	188	+1.304%
2026-04-06	38.1000	38.1000	38.1000	38.1000	-1.039%	1	188	-2.100%
2026-04-02	35.4700	38.8000	35.4700	38.5000	-4.419%	24	202	-3.117%
2026-04-01	40.5000	40.5000	39.1300	40.2800	+4.814%	74	202	-7.398%
2026-03-31	36.5600	38.4300	36.5600	38.4300	+9.800%	8	140	-2.940%
2026-03-30	35.0000	36.0000	35.0000	35.0000	-1.408%	14	136	+6.571%
2026-03-27	36.0000	36.0000	35.5000	35.5000	-7.792%	22	138	+5.070%
2026-03-26	38.5000	38.5000	38.5000	38.5000	-5.983%	3	119	-3.117%
2026-03-25	40.9500	40.9500	40.9500	40.9500	-11.708%	1	116	-8.913%
2026-03-19	46.3800	46.3800	46.3800	46.3800	-2.111%	1	116	-19.577%
2026-03-17	47.3800	47.3800	47.3800	47.3800	-4.321%	1	117	-21.275%
2026-03-12	50.0000	50.0000	49.5200	49.5200	-12.431%	7	116	-24.677%
2026-03-11	55.4700	56.5500	55.4700	56.5500	+30.150%	14	119	-34.041%
2026-03-09	43.0000	43.4500	42.9500	43.4500	-13.100%	40	131	-14.154%
2026-03-06	50.0000	50.0000	50.0000	50.0000	+6.383%	4	91	-25.400%
2026-03-05	47.0000	47.0000	47.0000	47.0000	+4.934%	1	90	-20.638%
2026-03-03	44.7900	44.7900	44.7900	44.7900	+7.281%	4	89	-16.722%
2026-02-27	40.2500	41.7500	40.2500	41.7500	-7.181%	3	85	-10.659%
2026-02-25	45.6100	45.6100	44.9800	44.9800	+8.125%	15	72	-17.074%
2026-02-24	41.6000	41.6000	41.6000	41.6000	+8.758%	1	72	-10.337%
2026-02-23	39.7400	39.7400	37.9000	38.2500	-17.511%	10	73	-2.484%
2026-02-20	46.3700	46.3700	46.3700	46.3700	-7.241%	5	63	-19.560%
2026-02-19	49.9900	49.9900	49.9900	49.9900	+7.114%	10	58	-25.385%
2026-02-17	50.0800	50.0800	46.6700	46.6700	-5.679%	6	48	-20.077%
2026-02-12	49.0000	49.4800	49.0000	49.4800	+1.748%	2	46	-24.616%
2026-02-11	48.6300	48.6300	48.6300	48.6300	-8.159%	1	46	-23.298%
2026-02-10	54.7500	54.7500	52.9500	52.9500	+6.776%	2	45	-29.556%
2026-02-09	50.0000	50.0000	49.5900	49.5900	+23.358%	4	45	-24.783%
2026-02-06	38.0100	40.2000	37.9000	40.2000	+8.065%	7	44	-7.214%
2026-02-05	38.2000	38.7600	36.8600	37.2000	-9.401%	6	40	+0.269%
2026-02-04	42.3500	42.3500	41.0600	41.0600	-16.596%	11	35	-9.157%
2026-02-03	46.8000	49.2300	46.8000	49.2300	-12.418%	3	25	-24.233%
2026-02-02	56.2100	56.2100	56.2100	56.2100	+3.556%	1	24	-33.642%
2026-01-30	54.2800	54.2800	54.2800	54.2800	-10.650%	1	23	-31.282%
2026-01-21	59.7500	62.6000	59.7500	60.7500	-12.148%	5	24	-38.601%
2026-01-20	69.1500	69.1500	69.1500	69.1500	-4.291%	1	22	-46.059%
2026-01-16	72.6000	72.6000	72.2500	72.2500	-2.206%	2	23	-48.374%
2026-01-15	73.8800	73.8800	73.8800	73.8800	-9.350%	1	23	-49.513%
2026-01-09	80.7900	81.5000	80.7900	81.5000	+3.426%	13	22	-54.233%
2025-12-24	78.8000	78.8000	78.8000	78.8000	-1.315%	2	14	-52.665%
2025-12-22	79.8500	79.8500	79.8500	79.8500	+14.104%	1	14	-53.287%
2025-12-15	70.2500	70.5000	69.9800	69.9800	-7.556%	14	14	-46.699%
2025-12-12	75.7000	75.7000	75.7000	75.7000	-2.070%	1	15	-50.727%
2025-12-11	77.3000	77.3000	77.3000	77.3000	-23.092%	2	12	-51.746%
2025-12-10	101.3700	101.3700	100.5100	100.5100	+21.096%	2	12	-62.889%
2025-11-28	83.0000	83.0000	83.0000	83.0000	+9.139%	1	12	-55.060%
2025-11-25	76.0500	76.0500	76.0500	76.0500	-8.063%	1	13	-50.953%
2025-11-24	82.7200	82.7200	82.7200	82.7200	-16.216%	1	12	-54.908%
2025-11-18	98.7300	98.7300	98.7300	98.7300	-4.146%	1	11	-62.220%
2025-11-14	96.2600	103.0500	95.5000	103.0000	-19.763%	7	12	-63.786%
2025-11-04	128.3700	128.3700	128.3700	128.3700	-19.769%	1	13	-70.943%
2025-10-28	160.0000	160.0000	160.0000	160.0000	+3.020%	1	13	-76.688%
2025-10-07	155.3100	155.3100	155.3100	155.3100	-15.514%	1	13	-75.984%
2025-09-11	183.8300	183.8300	183.8300	183.8300	-11.790%	1	13	-79.710%
2025-09-10	208.4000	208.5000	206.5000	208.4000	+81.850%	5	13	-82.102%
2025-09-08	114.5600	114.6000	114.5600	114.6000	-11.948%	2	9	-67.452%
2025-08-06	130.0000	130.1500	130.0000	130.1500	+14.267%	2	10	-71.341%
2025-07-03	113.9000	113.9000	113.9000	113.9000	+24.508%	3	12	-67.252%
2025-06-13	91.4800	91.4800	91.4800	91.4800	+15.578%	2	12	-59.226%
2025-06-12	78.0500	79.1500	77.6500	79.1500	+29.415%	5	13	-52.874%
2025-06-11	61.0600	61.1600	61.0600	61.1600	+3.819%	2	14	-39.012%
2025-06-10	58.9100	58.9100	58.9100	58.9100	-4.506%	1	15	-36.683%
2025-06-09	61.6900	61.6900	61.6900	61.6900	+7.850%	1	15	-39.536%
2025-06-06	56.6500	57.2000	56.6500	57.2000	+2.417%	4	15	-34.790%
2025-06-05	55.8500	55.8500	55.8500	55.8500	+4.004%	1	15	-33.214%
2025-06-03	53.7000	53.7000	53.7000	53.7000	+10.539%	1	15	-30.540%
2025-05-27	48.6000	48.6000	48.5800	48.5800	+1.251%	7	15	-23.219%
2025-05-19	47.9800	47.9800	47.9800	47.9800	+1.117%	1	10	-22.259%
2025-05-16	47.4500	47.4500	47.4500	47.4500	+0.743%	4	10	-21.391%
2025-05-15	47.1000	47.1000	47.1000	47.1000	+1.904%	2	10	-20.807%
2025-05-13	46.1700	46.2200	46.1700	46.2200	+15.695%	2	10	-19.299%
2025-05-08	39.9500	39.9500	39.9500	39.9500	+0.377%	1	8	-6.633%
2025-05-07	39.8000	39.8000	39.8000	39.8000	-2.689%	1	7	-6.281%
2025-05-05	40.7000	40.9000	40.7000	40.9000	+28.414%	2	6	-8.802%
2025-04-30	31.8500	31.8500	31.8500	31.8500	-5.067%	2	4	+17.111%
2025-04-29	33.7000	33.7000	33.5500	33.5500	+0.149%	2	2	+11.177%
2025-04-28	32.7000	34.0000	32.7000	33.5000	+2.666%	3	1	+11.343%
2025-04-25	32.3100	32.6300	32.3100	32.6300	0.000%	4	1	+14.312%