Dark

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

EOD

Jul 1, 2026

34.95-7.540%(-2.85)189

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	37.4000	38.9500	34.5100	34.9500	-7.540%	189	378	0.000%
2026-06-30	38.5000	39.8500	36.2300	37.8000	-0.891%	65	251	-7.540%
2026-06-29	38.1300	38.3000	38.1300	38.1400	-1.853%	66	189	-8.364%
2026-06-26	39.1800	39.1800	38.8600	38.8600	-3.931%	11	123	-10.062%
2026-06-25	40.7000	40.7000	40.2500	40.4500	-6.690%	27	112	-13.597%
2026-06-24	45.2700	46.0000	43.3500	43.3500	-30.328%	16	88	-19.377%
2026-06-12	62.2200	62.2200	62.2200	62.2200	-3.385%	3	84	-43.828%
2026-06-11	59.8000	64.4000	59.8000	64.4000	-27.025%	2	84	-45.730%
2026-06-08	88.4000	89.3500	88.2500	88.2500	+1.169%	11	83	-60.397%
2026-06-05	97.4300	97.4300	87.2300	87.2300	-19.455%	2	88	-59.934%
2026-06-04	108.3000	108.3000	108.3000	108.3000	+2.315%	5	90	-67.729%
2026-06-03	105.7300	105.8500	105.7300	105.8500	-9.646%	2	95	-66.982%
2026-06-02	116.4500	117.6500	116.4500	117.1500	-4.328%	24	94	-70.166%
2026-06-01	112.7300	122.4500	112.7300	122.4500	+24.504%	21	118	-71.458%
2026-05-29	98.3500	98.3500	98.3500	98.3500	+22.784%	4	134	-64.464%
2026-05-28	73.4000	80.4900	73.4000	80.1000	+17.811%	37	138	-56.367%
2026-05-27	67.9900	67.9900	67.9900	67.9900	-5.306%	3	147	-48.595%
2026-05-26	71.8000	71.8000	71.8000	71.8000	+13.428%	1	150	-51.323%
2026-05-19	63.9500	64.5000	63.3000	63.3000	-2.914%	3	149	-44.787%
2026-05-18	65.2000	65.2000	65.2000	65.2000	-10.403%	5	148	-46.396%
2026-05-15	72.7700	72.7700	72.7700	72.7700	+6.234%	1	148	-51.972%
2026-05-13	69.7500	69.7500	68.5000	68.5000	+3.788%	2	142	-48.978%
2026-05-12	66.0000	66.0000	66.0000	66.0000	-9.241%	5	142	-47.045%
2026-05-11	75.0000	75.0000	72.6000	72.7200	-2.975%	6	142	-51.939%
2026-05-08	74.9500	74.9500	74.9500	74.9500	-1.769%	25	134	-53.369%
2026-05-07	77.8200	77.8200	76.3000	76.3000	+5.096%	4	109	-54.194%
2026-05-06	72.6000	72.6000	72.6000	72.6000	+12.593%	3	109	-51.860%
2026-05-05	64.4800	64.4800	64.4800	64.4800	+13.521%	2	106	-45.797%
2026-05-01	52.2500	56.8000	52.2500	56.8000	+15.918%	6	112	-38.468%
2026-04-29	48.0000	49.0000	48.0000	49.0000	-7.197%	11	112	-28.673%
2026-04-28	52.8000	52.8000	52.8000	52.8000	-5.376%	1	121	-33.807%
2026-04-27	55.8000	55.8000	55.8000	55.8000	+0.108%	1	122	-37.366%
2026-04-24	55.7400	55.7400	55.7400	55.7400	-5.525%	1	121	-37.298%
2026-04-23	57.5000	59.0000	57.5000	59.0000	-10.930%	6	120	-40.763%
2026-04-22	66.5000	66.5000	66.2400	66.2400	+6.839%	2	116	-47.237%
2026-04-17	62.0000	62.0000	62.0000	62.0000	+3.333%	1	118	-43.629%
2026-04-16	60.0200	60.0200	59.5000	60.0000	+23.229%	14	119	-41.750%
2026-04-14	48.6400	48.6900	48.2500	48.6900	+16.067%	22	122	-28.219%
2026-04-13	34.2000	41.9500	34.2000	41.9500	+26.929%	5	124	-16.687%
2026-04-10	30.0000	33.0500	30.0000	33.0500	+2.481%	11	121	+5.749%
2026-04-09	32.9100	32.9100	32.2500	32.2500	-5.839%	3	120	+8.372%
2026-04-08	39.6800	40.2200	34.2500	34.2500	-3.657%	18	119	+2.044%
2026-04-07	35.5500	35.5500	35.5500	35.5500	-3.919%	1	123	-1.688%
2026-04-06	37.0000	37.0000	37.0000	37.0000	+0.135%	6	122	-5.541%
2026-04-02	35.9000	36.9500	35.9000	36.9500	-1.150%	17	105	-5.413%
2026-04-01	37.5000	37.5000	37.3800	37.3800	-1.683%	3	105	-6.501%
2026-03-31	35.7000	38.2000	35.7000	38.0200	+13.459%	5	106	-8.075%
2026-03-30	33.5100	33.5100	33.5100	33.5100	-0.858%	1	103	+4.297%
2026-03-27	33.0700	33.8000	33.0700	33.8000	-8.500%	17	102	+3.402%
2026-03-26	36.9400	36.9400	36.9400	36.9400	-1.414%	2	91	-5.387%
2026-03-25	39.2000	39.2000	37.2500	37.4700	-3.552%	4	90	-6.725%
2026-03-24	38.9000	38.9000	38.8500	38.8500	-10.256%	3	91	-10.039%
2026-03-19	43.2900	43.2900	43.2900	43.2900	-2.937%	4	88	-19.265%
2026-03-16	44.7500	44.7500	44.6000	44.6000	-20.711%	2	90	-21.637%
2026-03-11	56.2500	56.2500	56.2500	56.2500	+34.441%	5	89	-37.867%
2026-03-10	41.5000	41.8400	41.3900	41.8400	-11.916%	8	89	-16.467%
2026-03-06	45.0900	47.5000	45.0900	47.5000	+26.062%	2	95	-26.421%
2026-02-27	38.4000	38.4000	37.6800	37.6800	-11.069%	7	97	-7.245%
2026-02-26	42.4500	42.4500	42.3700	42.3700	-0.141%	9	98	-17.512%
2026-02-25	43.0000	43.0000	42.4300	42.4300	+6.394%	8	84	-17.629%
2026-02-24	39.0500	39.8800	39.0500	39.8800	+10.471%	3	84	-12.362%
2026-02-23	37.2300	37.2300	35.3500	36.1000	-23.191%	41	82	-3.186%
2026-02-12	47.0000	47.0000	47.0000	47.0000	+2.174%	1	53	-25.638%
2026-02-11	46.0000	46.0000	46.0000	46.0000	+23.922%	1	53	-24.022%
2026-02-06	36.9900	37.1200	36.9900	37.1200	+3.832%	2	53	-5.846%
2026-02-05	35.7500	35.7500	35.7500	35.7500	-11.290%	10	52	-2.238%
2026-02-04	41.7900	41.7900	39.4400	40.3000	-8.054%	12	51	-13.275%
2026-02-03	43.7000	43.8300	43.7000	43.8300	-26.187%	2	53	-20.260%
2026-01-28	63.7500	63.7500	59.3800	59.3800	+3.811%	2	53	-41.142%
2026-01-21	57.2500	57.2500	57.1000	57.2000	-21.805%	42	53	-38.899%
2026-01-15	73.1500	73.1500	73.1500	73.1500	+0.688%	2	36	-52.221%
2026-01-14	72.7500	72.7500	72.6500	72.6500	-4.143%	2	36	-51.893%
2026-01-02	75.7900	75.7900	75.7900	75.7900	+1.636%	1	36	-53.886%
2025-12-29	74.5700	74.5700	74.5700	74.5700	-0.307%	4	37	-53.131%
2025-12-19	74.8000	74.8000	74.8000	74.8000	+20.064%	1	34	-53.275%
2025-12-18	65.0000	65.0000	62.3000	62.3000	-1.890%	6	33	-43.900%
2025-12-17	63.5000	63.5000	63.5000	63.5000	-5.351%	1	28	-44.961%
2025-12-15	67.4000	67.4500	67.0900	67.0900	-9.338%	18	28	-47.906%
2025-12-12	74.0000	74.0000	74.0000	74.0000	0.000%	1	21	-52.770%
2025-12-11	74.0000	74.0000	74.0000	74.0000	-3.583%	1	21	-52.770%
2025-11-25	76.7600	76.7600	76.7500	76.7500	-42.272%	9	21	-54.463%
2025-11-03	132.9500	132.9500	132.9500	132.9500	-34.475%	2	12	-73.712%
2025-09-10	202.9000	202.9000	202.9000	202.9000	+75.140%	1	12	-82.775%
2025-08-13	115.8500	115.8500	115.8500	115.8500	-4.169%	1	12	-69.832%
2025-07-30	120.8900	120.8900	120.8900	120.8900	+2.406%	5	12	-71.089%
2025-07-17	118.0500	118.0500	118.0500	118.0500	+16.823%	1	12	-70.394%
2025-07-14	101.0500	101.0500	101.0500	101.0500	-4.751%	1	12	-65.413%
2025-07-11	106.0900	106.0900	106.0900	106.0900	+0.445%	1	12	-67.056%
2025-07-03	105.6200	105.6200	105.6200	105.6200	+19.955%	1	12	-66.910%
2025-06-16	88.0500	88.0500	88.0500	88.0500	+71.805%	2	12	-60.307%
2025-06-03	51.2500	51.2500	51.2500	51.2500	+8.420%	2	12	-31.805%
2025-05-29	47.2700	47.2700	47.2700	47.2700	+11.224%	1	10	-26.063%
2025-05-22	42.5000	42.5000	42.5000	42.5000	-4.279%	1	11	-17.765%
2025-05-19	44.4000	44.4000	44.4000	44.4000	0.000%	1	11	-21.284%
2025-05-16	43.7000	44.4000	43.7000	44.4000	-0.359%	4	11	-21.284%
2025-05-15	44.2000	44.5600	44.2000	44.5600	-5.453%	9	9	-21.566%
2025-05-14	47.1300	47.1300	47.1300	47.1300	+13.978%	1	16	-25.843%
2025-05-12	41.3500	41.3500	41.3500	41.3500	+7.963%	1	15	-15.478%
2025-05-08	38.3000	38.3000	38.3000	38.3000	+1.457%	1	15	-8.747%
2025-05-05	38.6000	38.6000	37.7500	37.7500	-2.706%	2	16	-7.417%
2025-05-02	38.8000	38.8000	38.8000	38.8000	+31.749%	10	16	-9.923%
2025-04-24	27.7800	29.4500	27.7800	29.4500	0.000%	11	11	+18.676%