Dark

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

EOD

Aug 27, 2026

38.67+3.120%(+1.17)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	40.0000	40.0000	36.9500	38.6700	+3.120%	25	1,450	0.000%
2026-08-26	39.0000	39.3600	36.8500	37.5000	+9.012%	10	1,449	+3.120%
2026-08-25	36.1000	36.6000	34.4000	34.4000	+0.438%	8	1,455	+12.413%
2026-08-24	33.5000	34.8000	33.5000	34.2500	-7.806%	41	1,454	+12.905%
2026-08-21	37.7200	38.0000	37.1500	37.1500	+8.626%	13	1,442	+4.092%
2026-08-20	34.0000	34.2200	33.4000	34.2000	-4.067%	26	1,455	+13.070%
2026-08-19	30.9300	35.8000	30.9300	35.6500	+4.454%	27	1,448	+8.471%
2026-08-18	34.7300	35.6000	34.1300	34.1300	-9.035%	17	1,445	+13.302%
2026-08-17	38.0000	38.1100	36.8000	37.5200	-5.013%	13	1,449	+3.065%
2026-08-14	42.8200	42.8200	39.2400	39.5000	-11.236%	83	1,446	-2.101%
2026-08-13	45.0000	46.8000	42.4500	44.5000	+4.953%	37	1,509	-13.101%
2026-08-12	40.4700	43.0000	39.5300	42.4000	+12.318%	20	1,506	-8.797%
2026-08-11	39.9500	39.9500	36.9500	37.7500	-11.489%	37	1,515	+2.437%
2026-08-10	42.1800	43.0000	41.2800	42.6500	+6.625%	85	1,531	-9.332%
2026-08-07	40.1000	40.1000	37.5400	40.0000	+4.987%	35	1,587	-3.325%
2026-08-06	38.8500	39.0000	38.0000	38.1000	-2.308%	115	1,597	+1.496%
2026-08-05	40.2000	40.2000	38.4000	39.0000	-5.660%	51	1,661	-0.846%
2026-08-04	38.7000	42.2000	38.0000	41.3400	+7.600%	154	1,667	-6.459%
2026-08-03	30.7500	38.7500	30.6000	38.4200	+26.382%	162	1,667	+0.651%
2026-07-31	31.0000	32.0000	28.0000	30.4000	+6.182%	149	1,654	+27.204%
2026-07-30	26.9600	29.4000	26.9600	28.6300	+17.096%	216	1,649	+35.068%
2026-07-29	24.4900	24.4900	23.3900	24.4500	-3.740%	66	1,735	+58.160%
2026-07-28	23.0000	25.4500	22.5000	25.4000	+1.681%	37	1,747	+52.244%
2026-07-27	23.9600	26.8000	23.8000	24.9800	+10.531%	48	1,732	+54.804%
2026-07-24	24.1000	24.9500	22.6000	22.6000	-13.077%	40	1,736	+71.106%
2026-07-23	26.6800	27.8500	25.3700	26.0000	-10.345%	68	1,717	+48.731%
2026-07-22	29.5000	30.0000	28.0800	29.0000	+2.473%	23	1,678	+33.345%
2026-07-21	27.0000	28.3000	27.0000	28.3000	+7.686%	49	1,682	+36.643%
2026-07-20	26.0000	26.8000	25.0000	26.2800	-7.334%	65	1,642	+47.146%
2026-07-17	26.2000	29.3000	26.2000	28.3600	+5.310%	108	1,614	+36.354%
2026-07-16	28.6000	29.2500	26.7000	26.9300	-13.269%	1,669	1,539	+43.595%
2026-07-15	31.4500	32.0000	29.9300	31.0500	+6.408%	45	1,226	+24.541%
2026-07-14	31.1000	31.1000	29.0000	29.1800	-7.247%	78	1,209	+32.522%
2026-07-13	35.4700	35.4700	31.4000	31.4600	-13.571%	240	1,178	+22.918%
2026-07-10	38.7500	38.7500	36.0000	36.4000	-4.662%	62	1,018	+6.236%
2026-07-09	37.4000	41.2000	37.4000	38.1800	+6.056%	320	965	+1.283%
2026-07-08	35.5200	36.2000	34.3000	36.0000	0.000%	51	731	+7.417%
2026-07-07	38.0000	38.5200	34.0000	36.0000	-4.636%	296	680	+7.417%
2026-07-06	37.1500	38.6500	36.0000	37.7500	+6.188%	90	442	+2.437%
2026-07-02	38.0000	39.0000	34.8000	35.5500	-4.692%	128	289	+8.776%
2026-07-01	37.6500	38.5800	35.0000	37.3000	-7.214%	14	289	+3.673%
2026-06-30	40.8200	40.8200	38.3500	40.2000	+0.853%	13	283	-3.806%
2026-06-29	39.8500	39.8600	39.8500	39.8600	-1.092%	10	274	-2.985%
2026-06-26	41.4000	41.9000	40.3000	40.3000	-11.487%	61	269	-4.045%
2026-06-24	50.0000	50.0000	44.8700	45.5300	-14.897%	21	234	-15.067%
2026-06-23	53.5000	53.5000	53.5000	53.5000	-10.833%	5	236	-27.720%
2026-06-22	63.0000	63.0000	60.0000	60.0000	-10.421%	3	236	-35.550%
2026-06-18	66.9800	66.9800	66.9800	66.9800	-2.787%	1	233	-42.266%
2026-06-17	70.0000	70.0000	68.9000	68.9000	-2.186%	2	233	-43.875%
2026-06-16	70.4300	70.4400	70.4300	70.4400	-5.259%	3	233	-45.102%
2026-06-15	74.0600	74.4000	74.0600	74.3500	+14.933%	7	230	-47.989%
2026-06-12	66.2000	66.2000	64.6900	64.6900	+1.252%	2	230	-40.223%
2026-06-11	63.5700	63.8900	61.8000	63.8900	-24.658%	8	230	-39.474%
2026-06-09	85.9000	85.9000	84.8000	84.8000	-7.170%	11	225	-54.399%
2026-06-08	91.0000	92.0800	91.0000	91.3500	-2.716%	9	234	-57.668%
2026-06-05	98.7500	98.7500	93.9000	93.9000	-13.853%	3	240	-58.818%
2026-06-03	112.5000	112.5000	109.0000	109.0000	-8.572%	4	241	-64.523%
2026-06-01	119.2200	119.2200	119.2200	119.2200	+18.274%	1	243	-67.564%
2026-05-29	96.8000	100.8000	94.1600	100.8000	+20.574%	41	244	-61.637%
2026-05-28	83.0000	83.6000	83.0000	83.6000	+14.364%	2	224	-53.744%
2026-05-26	73.1000	73.1000	73.1000	73.1000	-2.234%	1	223	-47.100%
2026-05-22	75.8800	78.0800	74.0000	74.7700	+4.457%	72	224	-48.281%
2026-05-21	69.7500	71.5800	69.7500	71.5800	+6.502%	2	276	-45.977%
2026-05-20	67.4700	67.4700	67.2100	67.2100	+0.765%	2	276	-42.464%
2026-05-19	66.7500	66.7500	66.7000	66.7000	-1.666%	2	279	-42.024%
2026-05-18	68.0000	68.1500	67.8300	67.8300	-11.909%	3	279	-42.990%
2026-05-15	75.7700	77.0000	75.2500	77.0000	-1.773%	3	279	-49.779%
2026-05-14	78.0000	78.3900	78.0000	78.3900	+9.270%	11	276	-50.670%
2026-05-13	71.7400	71.7400	71.7400	71.7400	+4.730%	1	286	-46.097%
2026-05-12	68.4700	68.5000	66.0000	68.5000	-10.305%	9	286	-43.547%
2026-05-11	77.3500	77.3500	75.0700	76.3700	-1.838%	12	286	-49.365%
2026-05-08	77.8000	77.8000	77.8000	77.8000	+1.039%	25	277	-50.296%
2026-05-07	80.0500	81.0000	77.0000	77.0000	+0.891%	8	277	-49.779%
2026-05-06	71.2500	76.3200	71.2500	76.3200	+16.164%	7	276	-49.332%
2026-05-05	65.7000	65.7000	65.7000	65.7000	-1.779%	1	273	-41.142%
2026-05-04	64.0000	66.9500	64.0000	66.8900	+12.666%	10	272	-42.189%
2026-05-01	57.0000	59.3700	57.0000	59.3700	+16.526%	5	274	-34.866%
2026-04-30	49.9000	52.3400	49.9000	50.9500	-0.196%	12	274	-24.102%
2026-04-29	51.0500	51.0500	51.0500	51.0500	-5.985%	1	263	-24.251%
2026-04-28	54.3000	54.3000	54.3000	54.3000	-4.904%	1	263	-28.785%
2026-04-27	56.5000	57.1000	55.0000	57.1000	-0.192%	7	262	-32.277%
2026-04-24	57.7000	57.7000	57.1500	57.2100	-12.255%	4	262	-32.407%
2026-04-23	63.0200	65.2000	63.0200	65.2000	-7.557%	2	259	-40.690%
2026-04-22	68.1800	71.6800	68.1800	70.5300	+4.768%	20	257	-45.172%
2026-04-21	63.7000	67.3200	63.7000	67.3200	+12.200%	22	253	-42.558%
2026-04-17	65.9700	65.9700	59.1400	60.0000	+4.969%	22	253	-35.550%
2026-04-15	56.1500	57.1600	56.0000	57.1600	+11.206%	15	257	-32.348%
2026-04-14	54.0000	54.0000	51.4000	51.4000	+14.732%	15	258	-24.767%
2026-04-13	38.0000	44.8000	38.0000	44.8000	+29.855%	7	266	-13.683%
2026-04-10	32.0000	35.0000	32.0000	34.5000	+5.023%	31	268	+12.087%
2026-04-09	36.5000	36.5000	32.8500	32.8500	-13.325%	91	258	+17.717%
2026-04-08	41.8900	41.9300	37.9000	37.9000	+2.933%	5	191	+2.032%
2026-04-07	36.3200	36.8500	36.3200	36.8200	-3.360%	8	188	+5.024%
2026-04-06	38.1000	38.1000	38.1000	38.1000	-1.039%	1	188	+1.496%
2026-04-02	35.4700	38.8000	35.4700	38.5000	-4.419%	24	202	+0.442%
2026-04-01	40.5000	40.5000	39.1300	40.2800	+4.814%	74	202	-3.997%
2026-03-31	36.5600	38.4300	36.5600	38.4300	+9.800%	8	140	+0.625%
2026-03-30	35.0000	36.0000	35.0000	35.0000	-1.408%	14	136	+10.486%
2026-03-27	36.0000	36.0000	35.5000	35.5000	-7.792%	22	138	+8.930%
2026-03-26	38.5000	38.5000	38.5000	38.5000	-5.983%	3	119	+0.442%
2026-03-25	40.9500	40.9500	40.9500	40.9500	-11.708%	1	116	-5.568%
2026-03-19	46.3800	46.3800	46.3800	46.3800	-2.111%	1	116	-16.624%
2026-03-17	47.3800	47.3800	47.3800	47.3800	-4.321%	1	117	-18.383%
2026-03-12	50.0000	50.0000	49.5200	49.5200	-12.431%	7	116	-21.910%
2026-03-11	55.4700	56.5500	55.4700	56.5500	+30.150%	14	119	-31.618%
2026-03-09	43.0000	43.4500	42.9500	43.4500	-13.100%	40	131	-11.001%
2026-03-06	50.0000	50.0000	50.0000	50.0000	+6.383%	4	91	-22.660%
2026-03-05	47.0000	47.0000	47.0000	47.0000	+4.934%	1	90	-17.723%
2026-03-03	44.7900	44.7900	44.7900	44.7900	+7.281%	4	89	-13.664%
2026-02-27	40.2500	41.7500	40.2500	41.7500	-7.181%	3	85	-7.377%
2026-02-25	45.6100	45.6100	44.9800	44.9800	+8.125%	15	72	-14.028%
2026-02-24	41.6000	41.6000	41.6000	41.6000	+8.758%	1	72	-7.043%
2026-02-23	39.7400	39.7400	37.9000	38.2500	-17.511%	10	73	+1.098%
2026-02-20	46.3700	46.3700	46.3700	46.3700	-7.241%	5	63	-16.606%
2026-02-19	49.9900	49.9900	49.9900	49.9900	+7.114%	10	58	-22.645%
2026-02-17	50.0800	50.0800	46.6700	46.6700	-5.679%	6	48	-17.142%
2026-02-12	49.0000	49.4800	49.0000	49.4800	+1.748%	2	46	-21.847%
2026-02-11	48.6300	48.6300	48.6300	48.6300	-8.159%	1	46	-20.481%
2026-02-10	54.7500	54.7500	52.9500	52.9500	+6.776%	2	45	-26.969%
2026-02-09	50.0000	50.0000	49.5900	49.5900	+23.358%	4	45	-22.021%
2026-02-06	38.0100	40.2000	37.9000	40.2000	+8.065%	7	44	-3.806%
2026-02-05	38.2000	38.7600	36.8600	37.2000	-9.401%	6	40	+3.952%
2026-02-04	42.3500	42.3500	41.0600	41.0600	-16.596%	11	35	-5.821%
2026-02-03	46.8000	49.2300	46.8000	49.2300	-12.418%	3	25	-21.450%
2026-02-02	56.2100	56.2100	56.2100	56.2100	+3.556%	1	24	-31.204%
2026-01-30	54.2800	54.2800	54.2800	54.2800	-10.650%	1	23	-28.758%
2026-01-21	59.7500	62.6000	59.7500	60.7500	-12.148%	5	24	-36.346%
2026-01-20	69.1500	69.1500	69.1500	69.1500	-4.291%	1	22	-44.078%
2026-01-16	72.6000	72.6000	72.2500	72.2500	-2.206%	2	23	-46.478%
2026-01-15	73.8800	73.8800	73.8800	73.8800	-9.350%	1	23	-47.658%
2026-01-09	80.7900	81.5000	80.7900	81.5000	+3.426%	13	22	-52.552%
2025-12-24	78.8000	78.8000	78.8000	78.8000	-1.315%	2	14	-50.926%
2025-12-22	79.8500	79.8500	79.8500	79.8500	+14.104%	1	14	-51.572%
2025-12-15	70.2500	70.5000	69.9800	69.9800	-7.556%	14	14	-44.741%
2025-12-12	75.7000	75.7000	75.7000	75.7000	-2.070%	1	15	-48.917%
2025-12-11	77.3000	77.3000	77.3000	77.3000	-23.092%	2	12	-49.974%
2025-12-10	101.3700	101.3700	100.5100	100.5100	+21.096%	2	12	-61.526%
2025-11-28	83.0000	83.0000	83.0000	83.0000	+9.139%	1	12	-53.410%
2025-11-25	76.0500	76.0500	76.0500	76.0500	-8.063%	1	13	-49.152%
2025-11-24	82.7200	82.7200	82.7200	82.7200	-16.216%	1	12	-53.252%
2025-11-18	98.7300	98.7300	98.7300	98.7300	-4.146%	1	11	-60.833%
2025-11-14	96.2600	103.0500	95.5000	103.0000	-19.763%	7	12	-62.456%
2025-11-04	128.3700	128.3700	128.3700	128.3700	-19.769%	1	13	-69.876%
2025-10-28	160.0000	160.0000	160.0000	160.0000	+3.020%	1	13	-75.831%
2025-10-07	155.3100	155.3100	155.3100	155.3100	-15.514%	1	13	-75.101%
2025-09-11	183.8300	183.8300	183.8300	183.8300	-11.790%	1	13	-78.964%
2025-09-10	208.4000	208.5000	206.5000	208.4000	+81.850%	5	13	-81.444%
2025-09-08	114.5600	114.6000	114.5600	114.6000	-11.948%	2	9	-66.257%
2025-08-06	130.0000	130.1500	130.0000	130.1500	+14.267%	2	10	-70.288%
2025-07-03	113.9000	113.9000	113.9000	113.9000	+24.508%	3	12	-66.049%
2025-06-13	91.4800	91.4800	91.4800	91.4800	+15.578%	2	12	-57.728%
2025-06-12	78.0500	79.1500	77.6500	79.1500	+29.415%	5	13	-51.143%
2025-06-11	61.0600	61.1600	61.0600	61.1600	+3.819%	2	14	-36.772%
2025-06-10	58.9100	58.9100	58.9100	58.9100	-4.506%	1	15	-34.357%
2025-06-09	61.6900	61.6900	61.6900	61.6900	+7.850%	1	15	-37.316%
2025-06-06	56.6500	57.2000	56.6500	57.2000	+2.417%	4	15	-32.395%
2025-06-05	55.8500	55.8500	55.8500	55.8500	+4.004%	1	15	-30.761%
2025-06-03	53.7000	53.7000	53.7000	53.7000	+10.539%	1	15	-27.989%
2025-05-27	48.6000	48.6000	48.5800	48.5800	+1.251%	7	15	-20.399%
2025-05-19	47.9800	47.9800	47.9800	47.9800	+1.117%	1	10	-19.404%
2025-05-16	47.4500	47.4500	47.4500	47.4500	+0.743%	4	10	-18.504%
2025-05-15	47.1000	47.1000	47.1000	47.1000	+1.904%	2	10	-17.898%
2025-05-13	46.1700	46.2200	46.1700	46.2200	+15.695%	2	10	-16.335%
2025-05-08	39.9500	39.9500	39.9500	39.9500	+0.377%	1	8	-3.204%
2025-05-07	39.8000	39.8000	39.8000	39.8000	-2.689%	1	7	-2.839%
2025-05-05	40.7000	40.9000	40.7000	40.9000	+28.414%	2	6	-5.452%
2025-04-30	31.8500	31.8500	31.8500	31.8500	-5.067%	2	4	+21.413%
2025-04-29	33.7000	33.7000	33.5500	33.5500	+0.149%	2	2	+15.261%
2025-04-28	32.7000	34.0000	32.7000	33.5000	+2.666%	3	1	+15.433%
2025-04-25	32.3100	32.6300	32.3100	32.6300	0.000%	4	1	+18.511%