Dark

ORCL20270617C145
ORCL Jun 17 2027 145.00 Call (ORCL270617C00145000)
option OPRA

EOD

Aug 27, 2026

36.75+4.552%(+1.60)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	37.8000	38.0000	33.9000	36.7500	+4.552%	37	954	0.000%
2026-08-26	36.0000	36.0000	34.9000	35.1500	+5.082%	11	961	+4.552%
2026-08-25	34.1000	34.4000	33.3600	33.4500	+2.607%	60	967	+9.865%
2026-08-24	32.6000	32.6000	31.2000	32.6000	-7.255%	81	1,020	+12.730%
2026-08-21	33.2500	36.3000	33.0000	35.1500	+11.587%	104	960	+4.552%
2026-08-20	33.4800	34.0500	31.3000	31.5000	-4.488%	53	1,039	+16.667%
2026-08-19	31.5000	34.3000	29.8800	32.9800	-0.513%	79	1,039	+11.431%
2026-08-18	32.5000	34.9000	32.0000	33.1500	-7.634%	126	1,056	+10.860%
2026-08-17	34.8500	36.4000	34.8500	35.8900	-3.780%	23	951	+2.396%
2026-08-14	39.0000	39.0000	37.3000	37.3000	-12.132%	4	945	-1.475%
2026-08-13	42.0000	43.5500	40.3500	42.4500	+5.597%	76	945	-13.428%
2026-08-12	39.0000	40.8000	37.5000	40.2000	+12.291%	18	926	-8.582%
2026-08-11	37.9000	37.9000	35.1100	35.8000	-10.745%	11	931	+2.654%
2026-08-10	38.6900	40.3500	38.6900	40.1100	+7.823%	35	939	-8.377%
2026-08-07	37.6500	37.8500	35.5000	37.2000	+1.390%	35	937	-1.210%
2026-08-06	37.2800	38.6000	36.5000	36.6900	-3.827%	68	940	+0.164%
2026-08-05	38.2500	38.2500	36.8000	38.1500	-0.522%	12	917	-3.670%
2026-08-04	35.1500	40.0000	35.1500	38.3500	+4.781%	33	909	-4.172%
2026-08-03	31.6000	36.6000	31.6000	36.6000	+28.511%	44	919	+0.410%
2026-07-31	30.0000	30.0000	28.0000	28.4800	+5.364%	6	935	+29.038%
2026-07-30	25.0000	28.5500	25.0000	27.0300	+17.932%	61	935	+35.960%
2026-07-29	22.6500	22.9200	22.6500	22.9200	-3.495%	2	951	+60.340%
2026-07-28	23.7500	23.7500	23.7500	23.7500	-1.042%	1	951	+54.737%
2026-07-27	21.9500	24.0000	21.9500	24.0000	+15.385%	4	952	+53.125%
2026-07-24	22.5000	23.0800	20.8000	20.8000	-13.152%	27	953	+76.683%
2026-07-23	25.7600	25.7600	23.8500	23.9500	-9.793%	10	936	+53.445%
2026-07-22	27.5000	27.5000	26.5500	26.5500	-1.957%	19	936	+38.418%
2026-07-21	26.3500	27.1000	25.9900	27.0800	+11.716%	17	939	+35.709%
2026-07-20	23.8500	24.5000	23.8500	24.2400	-9.552%	4	926	+51.609%
2026-07-17	23.9400	27.5000	23.9400	26.8000	+14.775%	19	925	+37.127%
2026-07-16	26.3500	27.2500	23.3500	23.3500	-22.167%	1,791	929	+57.388%
2026-07-15	28.3500	30.0000	28.3500	30.0000	+3.270%	3	776	+22.500%
2026-07-14	26.9000	29.3000	26.8500	29.0500	-3.648%	66	775	+26.506%
2026-07-13	32.2500	33.1500	30.1500	30.1500	-13.237%	65	772	+21.891%
2026-07-10	37.3000	37.3000	34.0000	34.7500	-4.533%	44	736	+5.755%
2026-07-09	35.2200	38.0500	35.2000	36.4000	+7.692%	323	711	+0.962%
2026-07-08	34.1000	34.5000	32.2500	33.8000	-3.566%	145	531	+8.728%
2026-07-07	36.3000	36.5000	32.4000	35.0500	-2.909%	96	620	+4.850%
2026-07-06	35.0000	36.5000	34.1500	36.1000	+7.697%	245	582	+1.801%
2026-07-02	36.0500	36.9400	32.9000	33.5200	-4.092%	124	378	+9.636%
2026-07-01	37.4000	38.9500	34.5100	34.9500	-7.540%	189	378	+5.150%
2026-06-30	38.5000	39.8500	36.2300	37.8000	-0.891%	65	251	-2.778%
2026-06-29	38.1300	38.3000	38.1300	38.1400	-1.853%	66	189	-3.644%
2026-06-26	39.1800	39.1800	38.8600	38.8600	-3.931%	11	123	-5.430%
2026-06-25	40.7000	40.7000	40.2500	40.4500	-6.690%	27	112	-9.147%
2026-06-24	45.2700	46.0000	43.3500	43.3500	-30.328%	16	88	-15.225%
2026-06-12	62.2200	62.2200	62.2200	62.2200	-3.385%	3	84	-40.935%
2026-06-11	59.8000	64.4000	59.8000	64.4000	-27.025%	2	84	-42.935%
2026-06-08	88.4000	89.3500	88.2500	88.2500	+1.169%	11	83	-58.357%
2026-06-05	97.4300	97.4300	87.2300	87.2300	-19.455%	2	88	-57.870%
2026-06-04	108.3000	108.3000	108.3000	108.3000	+2.315%	5	90	-66.066%
2026-06-03	105.7300	105.8500	105.7300	105.8500	-9.646%	2	95	-65.281%
2026-06-02	116.4500	117.6500	116.4500	117.1500	-4.328%	24	94	-68.630%
2026-06-01	112.7300	122.4500	112.7300	122.4500	+24.504%	21	118	-69.988%
2026-05-29	98.3500	98.3500	98.3500	98.3500	+22.784%	4	134	-62.633%
2026-05-28	73.4000	80.4900	73.4000	80.1000	+17.811%	37	138	-54.120%
2026-05-27	67.9900	67.9900	67.9900	67.9900	-5.306%	3	147	-45.948%
2026-05-26	71.8000	71.8000	71.8000	71.8000	+13.428%	1	150	-48.816%
2026-05-19	63.9500	64.5000	63.3000	63.3000	-2.914%	3	149	-41.943%
2026-05-18	65.2000	65.2000	65.2000	65.2000	-10.403%	5	148	-43.635%
2026-05-15	72.7700	72.7700	72.7700	72.7700	+6.234%	1	148	-49.498%
2026-05-13	69.7500	69.7500	68.5000	68.5000	+3.788%	2	142	-46.350%
2026-05-12	66.0000	66.0000	66.0000	66.0000	-9.241%	5	142	-44.318%
2026-05-11	75.0000	75.0000	72.6000	72.7200	-2.975%	6	142	-49.464%
2026-05-08	74.9500	74.9500	74.9500	74.9500	-1.769%	25	134	-50.967%
2026-05-07	77.8200	77.8200	76.3000	76.3000	+5.096%	4	109	-51.835%
2026-05-06	72.6000	72.6000	72.6000	72.6000	+12.593%	3	109	-49.380%
2026-05-05	64.4800	64.4800	64.4800	64.4800	+13.521%	2	106	-43.006%
2026-05-01	52.2500	56.8000	52.2500	56.8000	+15.918%	6	112	-35.299%
2026-04-29	48.0000	49.0000	48.0000	49.0000	-7.197%	11	112	-25.000%
2026-04-28	52.8000	52.8000	52.8000	52.8000	-5.376%	1	121	-30.398%
2026-04-27	55.8000	55.8000	55.8000	55.8000	+0.108%	1	122	-34.140%
2026-04-24	55.7400	55.7400	55.7400	55.7400	-5.525%	1	121	-34.069%
2026-04-23	57.5000	59.0000	57.5000	59.0000	-10.930%	6	120	-37.712%
2026-04-22	66.5000	66.5000	66.2400	66.2400	+6.839%	2	116	-44.520%
2026-04-17	62.0000	62.0000	62.0000	62.0000	+3.333%	1	118	-40.726%
2026-04-16	60.0200	60.0200	59.5000	60.0000	+23.229%	14	119	-38.750%
2026-04-14	48.6400	48.6900	48.2500	48.6900	+16.067%	22	122	-24.522%
2026-04-13	34.2000	41.9500	34.2000	41.9500	+26.929%	5	124	-12.396%
2026-04-10	30.0000	33.0500	30.0000	33.0500	+2.481%	11	121	+11.195%
2026-04-09	32.9100	32.9100	32.2500	32.2500	-5.839%	3	120	+13.953%
2026-04-08	39.6800	40.2200	34.2500	34.2500	-3.657%	18	119	+7.299%
2026-04-07	35.5500	35.5500	35.5500	35.5500	-3.919%	1	123	+3.376%
2026-04-06	37.0000	37.0000	37.0000	37.0000	+0.135%	6	122	-0.676%
2026-04-02	35.9000	36.9500	35.9000	36.9500	-1.150%	17	105	-0.541%
2026-04-01	37.5000	37.5000	37.3800	37.3800	-1.683%	3	105	-1.685%
2026-03-31	35.7000	38.2000	35.7000	38.0200	+13.459%	5	106	-3.340%
2026-03-30	33.5100	33.5100	33.5100	33.5100	-0.858%	1	103	+9.669%
2026-03-27	33.0700	33.8000	33.0700	33.8000	-8.500%	17	102	+8.728%
2026-03-26	36.9400	36.9400	36.9400	36.9400	-1.414%	2	91	-0.514%
2026-03-25	39.2000	39.2000	37.2500	37.4700	-3.552%	4	90	-1.922%
2026-03-24	38.9000	38.9000	38.8500	38.8500	-10.256%	3	91	-5.405%
2026-03-19	43.2900	43.2900	43.2900	43.2900	-2.937%	4	88	-15.107%
2026-03-16	44.7500	44.7500	44.6000	44.6000	-20.711%	2	90	-17.601%
2026-03-11	56.2500	56.2500	56.2500	56.2500	+34.441%	5	89	-34.667%
2026-03-10	41.5000	41.8400	41.3900	41.8400	-11.916%	8	89	-12.165%
2026-03-06	45.0900	47.5000	45.0900	47.5000	+26.062%	2	95	-22.632%
2026-02-27	38.4000	38.4000	37.6800	37.6800	-11.069%	7	97	-2.468%
2026-02-26	42.4500	42.4500	42.3700	42.3700	-0.141%	9	98	-13.264%
2026-02-25	43.0000	43.0000	42.4300	42.4300	+6.394%	8	84	-13.387%
2026-02-24	39.0500	39.8800	39.0500	39.8800	+10.471%	3	84	-7.849%
2026-02-23	37.2300	37.2300	35.3500	36.1000	-23.191%	41	82	+1.801%
2026-02-12	47.0000	47.0000	47.0000	47.0000	+2.174%	1	53	-21.809%
2026-02-11	46.0000	46.0000	46.0000	46.0000	+23.922%	1	53	-20.109%
2026-02-06	36.9900	37.1200	36.9900	37.1200	+3.832%	2	53	-0.997%
2026-02-05	35.7500	35.7500	35.7500	35.7500	-11.290%	10	52	+2.797%
2026-02-04	41.7900	41.7900	39.4400	40.3000	-8.054%	12	51	-8.809%
2026-02-03	43.7000	43.8300	43.7000	43.8300	-26.187%	2	53	-16.153%
2026-01-28	63.7500	63.7500	59.3800	59.3800	+3.811%	2	53	-38.110%
2026-01-21	57.2500	57.2500	57.1000	57.2000	-21.805%	42	53	-35.752%
2026-01-15	73.1500	73.1500	73.1500	73.1500	+0.688%	2	36	-49.761%
2026-01-14	72.7500	72.7500	72.6500	72.6500	-4.143%	2	36	-49.415%
2026-01-02	75.7900	75.7900	75.7900	75.7900	+1.636%	1	36	-51.511%
2025-12-29	74.5700	74.5700	74.5700	74.5700	-0.307%	4	37	-50.717%
2025-12-19	74.8000	74.8000	74.8000	74.8000	+20.064%	1	34	-50.869%
2025-12-18	65.0000	65.0000	62.3000	62.3000	-1.890%	6	33	-41.011%
2025-12-17	63.5000	63.5000	63.5000	63.5000	-5.351%	1	28	-42.126%
2025-12-15	67.4000	67.4500	67.0900	67.0900	-9.338%	18	28	-45.223%
2025-12-12	74.0000	74.0000	74.0000	74.0000	0.000%	1	21	-50.338%
2025-12-11	74.0000	74.0000	74.0000	74.0000	-3.583%	1	21	-50.338%
2025-11-25	76.7600	76.7600	76.7500	76.7500	-42.272%	9	21	-52.117%
2025-11-03	132.9500	132.9500	132.9500	132.9500	-34.475%	2	12	-72.358%
2025-09-10	202.9000	202.9000	202.9000	202.9000	+75.140%	1	12	-81.888%
2025-08-13	115.8500	115.8500	115.8500	115.8500	-4.169%	1	12	-68.278%
2025-07-30	120.8900	120.8900	120.8900	120.8900	+2.406%	5	12	-69.600%
2025-07-17	118.0500	118.0500	118.0500	118.0500	+16.823%	1	12	-68.869%
2025-07-14	101.0500	101.0500	101.0500	101.0500	-4.751%	1	12	-63.632%
2025-07-11	106.0900	106.0900	106.0900	106.0900	+0.445%	1	12	-65.360%
2025-07-03	105.6200	105.6200	105.6200	105.6200	+19.955%	1	12	-65.205%
2025-06-16	88.0500	88.0500	88.0500	88.0500	+71.805%	2	12	-58.262%
2025-06-03	51.2500	51.2500	51.2500	51.2500	+8.420%	2	12	-28.293%
2025-05-29	47.2700	47.2700	47.2700	47.2700	+11.224%	1	10	-22.255%
2025-05-22	42.5000	42.5000	42.5000	42.5000	-4.279%	1	11	-13.529%
2025-05-19	44.4000	44.4000	44.4000	44.4000	0.000%	1	11	-17.230%
2025-05-16	43.7000	44.4000	43.7000	44.4000	-0.359%	4	11	-17.230%
2025-05-15	44.2000	44.5600	44.2000	44.5600	-5.453%	9	9	-17.527%
2025-05-14	47.1300	47.1300	47.1300	47.1300	+13.978%	1	16	-22.024%
2025-05-12	41.3500	41.3500	41.3500	41.3500	+7.963%	1	15	-11.125%
2025-05-08	38.3000	38.3000	38.3000	38.3000	+1.457%	1	15	-4.047%
2025-05-05	38.6000	38.6000	37.7500	37.7500	-2.706%	2	16	-2.649%
2025-05-02	38.8000	38.8000	38.8000	38.8000	+31.749%	10	16	-5.284%
2025-04-24	27.7800	29.4500	27.7800	29.4500	0.000%	11	11	+24.788%