Dark

ORCL20270617C150
ORCL Jun 17 2027 150.00 Call (ORCL270617C00150000)
option OPRA

EOD

Aug 27, 2026

34.64+3.713%(+1.24)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	35.0000	35.6500	32.5000	34.6400	+3.713%	100	2,859	0.000%
2026-08-26	33.0500	35.3500	32.6500	33.4000	+8.795%	45	2,834	+3.713%
2026-08-25	31.5000	31.5000	30.0000	30.7000	+2.333%	58	2,831	+12.834%
2026-08-24	32.4000	32.4000	29.7000	30.0000	-10.233%	100	2,848	+15.467%
2026-08-21	31.0000	34.0000	31.0000	33.4200	+11.960%	68	2,877	+3.651%
2026-08-20	31.0000	31.0000	29.5400	29.8500	-3.710%	24	2,857	+16.047%
2026-08-19	30.6000	32.2000	27.5900	31.0000	-0.032%	115	2,842	+11.742%
2026-08-18	31.0000	32.0000	30.9900	31.0100	-7.294%	82	2,852	+11.706%
2026-08-17	34.0000	34.6500	32.8000	33.4500	-5.375%	1,662	2,794	+3.558%
2026-08-14	39.0000	39.0000	35.0000	35.3500	-12.802%	104	2,516	-2.008%
2026-08-13	38.0500	42.0000	38.0100	40.5400	+6.684%	70	2,458	-14.554%
2026-08-12	38.1000	38.6000	35.3000	38.0000	+14.458%	136	2,493	-8.842%
2026-08-11	38.1700	38.3800	33.0000	33.2000	-12.632%	89	2,580	+4.337%
2026-08-10	38.2000	38.7500	36.2300	38.0000	+5.556%	129	2,543	-8.842%
2026-08-07	36.0500	36.2500	33.8300	36.0000	+4.076%	112	2,484	-3.778%
2026-08-06	34.3000	36.0100	34.3000	34.5900	-1.256%	97	2,555	+0.145%
2026-08-05	35.3000	35.9000	34.8500	35.0300	-4.550%	282	2,502	-1.113%
2026-08-04	33.2500	38.1000	33.2500	36.7000	+4.857%	772	2,542	-5.613%
2026-08-03	28.0000	35.0000	28.0000	35.0000	+29.630%	263	2,016	-1.029%
2026-07-31	28.0000	28.1200	25.0000	27.0000	+2.662%	86	1,926	+28.296%
2026-07-30	23.0000	26.6000	23.0000	26.3000	+25.298%	200	1,871	+31.711%
2026-07-29	21.5000	22.6700	20.5000	20.9900	-8.100%	156	1,868	+65.031%
2026-07-28	20.8700	23.4000	19.1500	22.8400	+2.652%	158	1,893	+51.664%
2026-07-27	21.1000	23.1500	21.0700	22.2500	+8.537%	87	1,864	+55.685%
2026-07-24	22.4500	22.4500	20.0000	20.5000	-9.212%	101	1,830	+68.976%
2026-07-23	27.0000	27.0000	22.3000	22.5800	-12.819%	76	1,790	+53.410%
2026-07-22	26.0000	26.4000	25.0500	25.9000	-0.461%	49	1,794	+33.745%
2026-07-21	24.3000	26.0200	24.3000	26.0200	+12.641%	94	1,788	+33.128%
2026-07-20	24.1000	24.5000	22.0000	23.1000	-8.696%	242	1,730	+49.957%
2026-07-17	22.4700	26.1000	22.4700	25.3000	+6.751%	187	1,668	+36.917%
2026-07-16	27.0000	27.7500	23.2500	23.7000	-15.508%	2,657	1,662	+46.160%
2026-07-15	27.4500	28.7500	27.4500	28.0500	+7.885%	266	1,597	+23.494%
2026-07-14	28.0000	28.1900	25.9000	26.0000	-7.769%	100	1,346	+33.231%
2026-07-13	31.3000	31.3000	28.1900	28.1900	-13.924%	134	1,281	+22.880%
2026-07-10	34.5600	34.5600	32.5000	32.7500	-5.319%	55	1,190	+5.771%
2026-07-09	34.7500	36.8300	34.0500	34.5900	+6.924%	127	1,162	+0.145%
2026-07-08	31.8500	32.3500	30.7500	32.3500	-2.560%	33	1,139	+7.079%
2026-07-07	34.6900	34.6900	30.5500	33.2000	-1.484%	50	1,111	+4.337%
2026-07-06	34.8000	35.0000	32.5000	33.7000	+6.578%	33	1,084	+2.789%
2026-07-02	34.4000	35.5000	31.0600	31.6200	-3.362%	225	897	+9.551%
2026-07-01	35.0000	35.0000	32.7200	32.7200	-8.858%	91	897	+5.868%
2026-06-30	35.6000	36.8500	33.9500	35.9000	-2.684%	240	818	-3.510%
2026-06-29	38.8100	39.2500	34.8300	36.8900	+2.188%	90	620	-6.099%
2026-06-26	38.4600	38.4600	36.1000	36.1000	-6.525%	41	554	-4.044%
2026-06-25	38.5000	39.5700	38.0100	38.6200	-7.163%	147	516	-10.306%
2026-06-24	43.5000	43.5000	41.6000	41.6000	-12.236%	15	373	-16.731%
2026-06-23	49.9000	49.9000	47.4000	47.4000	-22.422%	2	369	-26.920%
2026-06-18	61.1000	61.1000	61.1000	61.1000	-3.016%	40	333	-43.306%
2026-06-17	63.4500	63.5500	63.0000	63.0000	-3.478%	7	333	-45.016%
2026-06-16	65.4500	65.4500	65.2700	65.2700	-4.993%	2	333	-46.928%
2026-06-15	69.0500	69.0500	68.7000	68.7000	+15.075%	2	340	-49.578%
2026-06-12	61.7400	61.7400	59.7000	59.7000	-3.710%	11	340	-41.977%
2026-06-11	57.8000	62.0000	55.0000	62.0000	-18.954%	25	340	-44.129%
2026-06-10	84.8000	85.0000	75.9700	76.5000	-2.672%	24	327	-54.719%
2026-06-09	84.9500	84.9500	76.9900	78.6000	-8.178%	12	337	-55.929%
2026-06-08	85.4000	88.1600	85.2500	85.6000	-2.727%	21	343	-59.533%
2026-06-05	92.1600	92.1600	85.5000	88.0000	-18.140%	8	352	-60.636%
2026-06-04	104.9000	107.5000	104.9000	107.5000	+5.911%	11	355	-67.777%
2026-06-03	101.9400	104.5000	101.5000	101.5000	-12.144%	19	364	-65.872%
2026-06-02	115.7300	115.7300	114.7700	115.5300	-3.516%	25	375	-70.016%
2026-06-01	104.0000	119.7400	100.5000	119.7400	+25.989%	13	399	-71.071%
2026-05-29	86.5000	95.4700	86.5000	95.0400	+22.807%	8	407	-63.552%
2026-05-28	71.6000	78.1500	71.6000	77.3900	+14.516%	39	413	-55.240%
2026-05-26	67.5800	67.5800	67.5800	67.5800	-1.415%	2	442	-48.742%
2026-05-22	68.3600	68.5500	68.3600	68.5500	+2.620%	4	444	-49.468%
2026-05-21	68.1600	69.0000	66.8000	66.8000	+6.133%	7	446	-48.144%
2026-05-20	63.2500	63.2500	62.5200	62.9400	+4.033%	6	446	-44.963%
2026-05-19	64.0000	64.0000	60.5000	60.5000	-3.200%	4	443	-42.744%
2026-05-18	66.0000	66.0000	62.5000	62.5000	-11.686%	4	443	-44.576%
2026-05-15	67.0000	72.1000	67.0000	70.7700	-3.134%	11	443	-51.053%
2026-05-14	70.6000	75.0000	70.6000	73.0600	+7.933%	18	442	-52.587%
2026-05-13	65.8300	67.6900	65.8000	67.6900	+8.217%	5	444	-48.826%
2026-05-12	65.8300	65.8300	60.0000	62.5500	-10.643%	20	444	-44.620%
2026-05-11	70.0000	70.0000	70.0000	70.0000	-3.248%	5	444	-50.514%
2026-05-08	73.0000	74.1400	71.7500	72.3500	+2.624%	8	456	-52.122%
2026-05-07	75.0000	76.3500	70.3700	70.5000	+1.439%	33	462	-50.865%
2026-05-06	63.0000	69.5700	62.1000	69.5000	+12.660%	15	483	-50.158%
2026-05-05	59.0000	61.8700	59.0000	61.6900	+2.817%	21	474	-43.848%
2026-05-04	59.2200	60.9000	58.9500	60.0000	+12.591%	18	484	-42.267%
2026-05-01	50.9000	54.5000	50.9000	53.2900	+17.121%	10	490	-34.997%
2026-04-30	45.8000	45.8000	44.9000	45.5000	-1.728%	8	490	-23.868%
2026-04-29	46.5300	46.5300	46.3000	46.3000	-5.990%	4	487	-25.184%
2026-04-28	49.9200	49.9200	48.2000	49.2500	-7.075%	9	487	-29.665%
2026-04-27	49.7200	53.0000	49.7200	53.0000	-1.285%	8	486	-34.642%
2026-04-24	54.4100	54.4100	51.2800	53.6900	-2.736%	77	484	-35.481%
2026-04-23	60.3000	60.3000	55.2000	55.2000	-14.286%	11	489	-37.246%
2026-04-22	62.2500	65.0000	62.2500	64.4000	+4.376%	48	484	-46.211%
2026-04-21	56.4600	62.4000	56.4600	61.7000	+10.277%	10	496	-43.857%
2026-04-20	54.7500	55.9500	54.5600	55.9500	+2.868%	7	496	-38.088%
2026-04-17	57.2600	57.2600	53.6500	54.3900	-4.579%	6	493	-36.312%
2026-04-16	56.2900	59.3000	55.1200	57.0000	+9.154%	15	494	-39.228%
2026-04-15	51.7100	53.6000	51.2500	52.2200	+11.916%	25	494	-33.665%
2026-04-14	48.9000	51.7500	46.0000	46.6600	+13.390%	56	481	-25.761%
2026-04-13	34.3400	41.5000	34.3400	41.1500	+37.167%	64	503	-15.820%
2026-04-10	29.0000	30.7400	28.6300	30.0000	+3.448%	13	464	+15.467%
2026-04-09	29.7500	30.7500	29.0000	29.0000	-11.585%	32	464	+19.448%
2026-04-08	34.5000	34.5000	32.8000	32.8000	-0.666%	15	447	+5.610%
2026-04-07	32.3400	33.0200	32.2200	33.0200	-4.290%	12	442	+4.906%
2026-04-06	34.1200	34.5000	34.0500	34.5000	-1.429%	4	441	+0.406%
2026-04-02	30.0500	35.0000	30.0500	35.0000	-0.962%	35	408	-1.029%
2026-04-01	35.0000	35.5000	35.0000	35.3400	-0.113%	31	408	-1.981%
2026-03-31	35.5000	35.5000	35.3800	35.3800	+13.945%	5	423	-2.092%
2026-03-30	31.3300	32.7000	30.9500	31.0500	-2.604%	25	418	+11.562%
2026-03-27	31.8800	31.8800	31.8800	31.8800	-5.903%	1	403	+8.657%
2026-03-26	35.4000	35.5000	33.7700	33.8800	-3.200%	44	403	+2.243%
2026-03-25	35.5400	36.3000	35.0000	35.0000	-3.952%	28	403	-1.029%
2026-03-24	37.0000	37.0000	36.4400	36.4400	-10.025%	2	400	-4.940%
2026-03-23	40.0200	41.2000	39.3700	40.5000	+6.719%	51	399	-14.469%
2026-03-20	37.8800	37.9500	37.2500	37.9500	-7.439%	4	399	-8.722%
2026-03-19	41.0000	41.0000	41.0000	41.0000	+1.235%	1	396	-15.512%
2026-03-17	40.5000	40.5000	40.5000	40.5000	-2.386%	1	397	-14.469%
2026-03-16	44.0000	44.0000	41.4900	41.4900	-4.069%	53	397	-16.510%
2026-03-13	43.0000	43.2500	43.0000	43.2500	-3.889%	2	371	-19.908%
2026-03-12	49.0000	49.3000	45.0000	45.0000	-2.174%	6	370	-23.022%
2026-03-11	52.8000	53.4900	46.0000	46.0000	+14.656%	24	370	-24.696%
2026-03-10	40.0000	40.8500	39.6500	40.1200	+0.300%	12	375	-13.659%
2026-03-09	39.3500	40.0000	39.2200	40.0000	-12.281%	4	366	-13.400%
2026-03-06	43.1900	46.0000	43.1900	45.6000	+8.571%	8	362	-24.035%
2026-03-05	43.3900	45.0500	42.0000	42.0000	+0.937%	7	364	-17.524%
2026-03-04	41.4200	42.5000	41.3000	41.6100	+0.507%	8	364	-16.751%
2026-03-03	37.5700	41.4000	37.5700	41.4000	+5.076%	2	361	-16.329%
2026-03-02	38.0000	40.2500	38.0000	39.4000	+10.364%	13	360	-12.081%
2026-02-27	36.9800	37.3300	35.7000	35.7000	-8.462%	7	355	-2.969%
2026-02-26	41.6000	41.6000	39.0000	39.0000	-2.985%	5	351	-11.179%
2026-02-25	42.1000	42.1000	40.2000	40.2000	+8.619%	4	349	-13.831%
2026-02-24	38.0000	38.0000	36.9500	37.0100	+9.659%	20	349	-6.404%
2026-02-23	34.0000	34.0000	33.6700	33.7500	-13.015%	13	337	+2.637%
2026-02-20	41.8700	41.8700	38.8000	38.8000	-13.778%	27	334	-10.722%
2026-02-19	45.0000	45.0000	45.0000	45.0000	+1.397%	5	326	-23.022%
2026-02-18	42.7500	44.4300	42.7500	44.3800	+2.070%	7	321	-21.947%
2026-02-17	42.2400	43.4800	42.2400	43.4800	-4.754%	10	319	-20.331%
2026-02-12	45.8000	45.8000	45.6500	45.6500	-1.041%	2	314	-24.118%
2026-02-11	46.1300	46.1300	46.1300	46.1300	-5.665%	1	315	-24.908%
2026-02-10	47.1800	50.0000	47.1800	48.9000	+6.028%	6	315	-29.162%
2026-02-09	40.6700	47.7000	40.6700	46.1200	+26.183%	19	316	-24.892%
2026-02-06	33.8800	36.5500	33.8800	36.5500	+13.053%	32	313	-5.226%
2026-02-05	35.0000	35.0000	32.3300	32.3300	-16.568%	8	293	+7.145%
2026-02-04	39.0000	39.0000	37.5000	38.7500	-10.467%	18	293	-10.606%
2026-02-03	44.0000	44.0000	43.2800	43.2800	-7.521%	2	288	-19.963%
2026-02-02	51.5000	53.0000	46.8000	46.8000	-8.235%	33	287	-25.983%
2026-01-30	51.0000	51.0000	51.0000	51.0000	+1.594%	1	307	-32.078%
2026-01-29	51.2000	51.2000	48.0000	50.2000	-9.025%	10	307	-30.996%
2026-01-28	60.0000	60.0000	54.6500	55.1800	-4.549%	28	298	-37.224%
2026-01-27	56.5100	57.8200	56.5100	57.8100	-7.607%	9	272	-40.080%
2026-01-26	62.5000	62.5700	62.5000	62.5700	+7.527%	3	264	-44.638%
2026-01-23	55.8100	58.9000	55.6200	58.1900	-0.886%	33	262	-40.471%
2026-01-22	59.9000	59.9000	58.7100	58.7100	+4.262%	7	232	-40.998%
2026-01-21	59.0000	59.0000	56.3100	56.3100	-8.365%	14	227	-38.483%
2026-01-20	64.2500	64.2500	61.4500	61.4500	-11.353%	10	214	-43.629%
2026-01-16	66.0000	69.3200	66.0000	69.3200	+1.197%	5	212	-50.029%
2026-01-15	70.1100	70.1100	68.5000	68.5000	-0.725%	25	212	-49.431%
2026-01-14	74.0000	74.0000	69.0000	69.0000	-11.368%	2	188	-49.797%
2026-01-13	77.7500	77.9000	77.7500	77.8500	-3.292%	3	188	-55.504%
2026-01-12	74.0000	80.5000	74.0000	80.5000	+7.477%	3	186	-56.969%
2026-01-09	74.9000	74.9000	74.9000	74.9000	+6.091%	1	186	-53.752%
2026-01-07	70.6000	70.6000	70.6000	70.6000	+3.367%	1	185	-50.935%
2026-01-06	68.3000	68.3000	68.3000	68.3000	-1.868%	2	184	-49.283%
2026-01-05	74.5000	74.5000	69.6000	69.6000	-3.374%	6	185	-50.230%
2026-01-02	72.5000	72.5000	72.0000	72.0300	-0.235%	5	185	-51.909%
2025-12-31	72.2000	72.2000	72.2000	72.2000	-1.501%	5	180	-52.022%
2025-12-30	73.4400	73.4400	73.3000	73.3000	+0.411%	15	180	-52.742%
2025-12-29	73.0000	73.0000	73.0000	73.0000	+3.841%	2	175	-52.548%
2025-12-23	70.3000	70.3000	70.3000	70.3000	-2.901%	5	177	-50.725%
2025-12-22	72.4000	72.4000	72.4000	72.4000	+2.943%	1	172	-52.155%
2025-12-19	68.0000	70.3300	68.0000	70.3300	+13.435%	28	172	-50.746%
2025-12-18	62.0000	62.0000	62.0000	62.0000	+5.085%	1	147	-44.129%
2025-12-17	63.0000	63.0000	59.0000	59.0000	-10.606%	23	148	-41.288%
2025-12-16	66.0000	66.0000	66.0000	66.0000	+1.538%	1	135	-47.515%
2025-12-15	65.0000	65.0000	64.0000	65.0000	-5.742%	8	134	-46.708%
2025-12-12	71.8500	71.8500	68.9600	68.9600	-9.263%	5	126	-49.768%
2025-12-11	71.5000	76.5000	69.8200	76.0000	-18.280%	20	124	-54.421%
2025-12-10	93.1300	93.1300	93.0000	93.0000	+11.819%	2	104	-62.753%
2025-12-02	83.1700	83.1700	83.1700	83.1700	+5.278%	1	104	-58.350%
2025-12-01	79.0000	79.0000	79.0000	79.0000	-3.752%	1	103	-56.152%
2025-11-26	82.0800	82.0800	82.0800	82.0800	+7.000%	1	102	-57.797%
2025-11-21	77.5000	80.2000	76.7100	76.7100	-22.515%	3	102	-54.843%
2025-11-19	100.5000	100.5000	99.0000	99.0000	+1.020%	4	99	-65.010%
2025-11-14	99.4300	99.4300	98.0000	98.0000	+7.092%	20	97	-64.653%
2025-11-13	91.5100	91.5100	91.5100	91.5100	-15.542%	4	77	-62.146%
2025-11-11	102.7500	108.3500	102.7000	108.3500	+1.594%	22	73	-68.030%
2025-11-07	106.2000	106.6500	106.2000	106.6500	-24.783%	2	60	-67.520%
2025-10-29	141.7900	141.7900	141.7900	141.7900	-21.228%	1	61	-75.570%
2025-10-16	178.8000	180.0000	178.8000	180.0000	+10.159%	12	61	-80.756%
2025-10-14	162.8000	163.4000	162.8000	163.4000	-8.771%	2	61	-78.800%
2025-09-23	179.1100	179.1100	179.1100	179.1100	-4.653%	1	61	-80.660%
2025-09-22	187.8500	187.8500	187.8500	187.8500	+8.396%	2	61	-81.560%
2025-09-16	173.3000	173.3000	173.3000	173.3000	+8.754%	1	61	-80.012%
2025-09-12	159.3500	159.3500	159.3500	159.3500	-15.835%	8	61	-78.262%
2025-09-10	189.3300	189.3300	189.3300	189.3300	+105.236%	5	69	-81.704%
2025-09-03	92.2500	92.2500	92.2500	92.2500	-1.337%	5	74	-62.450%
2025-08-29	93.5000	93.5000	93.5000	93.5000	-10.010%	1	79	-62.952%
2025-07-22	103.9000	103.9000	103.9000	103.9000	-9.621%	2	79	-66.660%
2025-07-21	115.3000	115.3000	114.9600	114.9600	-1.827%	2	81	-69.868%
2025-07-17	117.6300	117.6300	117.1000	117.1000	+14.748%	8	81	-70.418%
2025-07-15	102.0500	102.0500	102.0500	102.0500	-3.252%	10	81	-66.056%
2025-07-10	105.4800	105.4800	105.4800	105.4800	+2.487%	1	81	-67.160%
2025-07-07	102.9200	102.9200	102.9200	102.9200	-0.019%	1	82	-66.343%
2025-07-03	102.0300	102.9400	102.0300	102.9400	+13.821%	2	81	-66.349%
2025-06-30	91.0000	91.0000	90.4400	90.4400	+10.495%	11	81	-61.698%
2025-06-27	81.8500	81.8500	81.8500	81.8500	-4.325%	4	71	-57.679%
2025-06-24	85.5500	85.5500	85.5500	85.5500	+12.138%	1	67	-59.509%
2025-06-23	76.2900	76.2900	76.2900	76.2900	-8.853%	5	66	-54.594%
2025-06-18	83.7000	83.7000	83.7000	83.7000	+3.808%	1	66	-58.614%
2025-06-17	80.6300	80.6300	80.6300	80.6300	-2.148%	25	66	-57.038%
2025-06-13	82.4000	82.4000	82.4000	82.4000	+15.084%	2	66	-57.961%
2025-06-12	65.0000	73.4000	65.0000	71.6000	+34.435%	57	66	-51.620%
2025-06-11	54.9900	55.3100	53.2600	53.2600	+2.620%	5	16	-34.961%
2025-06-06	51.9000	51.9000	51.9000	51.9000	+13.072%	2	15	-33.256%
2025-05-30	45.9000	45.9000	45.9000	45.9000	+6.373%	2	15	-24.532%
2025-05-29	43.6500	43.6500	43.1500	43.1500	-3.359%	3	15	-19.722%
2025-05-28	42.9800	44.6500	42.9800	44.6500	+15.974%	3	16	-22.419%
2025-05-23	38.5000	38.5000	38.5000	38.5000	-7.318%	2	15	-10.026%
2025-05-20	41.5400	41.5400	41.5400	41.5400	+1.441%	1	15	-16.610%
2025-05-19	40.9500	40.9500	40.9500	40.9500	-3.692%	1	14	-15.409%
2025-05-16	42.0000	42.5200	42.0000	42.5200	-3.099%	4	14	-18.532%
2025-05-13	43.8800	43.8800	43.8800	43.8800	+11.910%	2	12	-21.057%
2025-05-12	39.2100	39.2100	39.2100	39.2100	+5.973%	3	12	-11.655%
2025-05-09	37.0000	37.0000	37.0000	37.0000	+2.125%	2	13	-6.378%
2025-05-08	36.2300	36.2300	36.2300	36.2300	+3.514%	1	14	-4.389%
2025-05-06	35.0000	35.0000	35.0000	35.0000	-3.047%	1	14	-1.029%
2025-05-05	36.1000	36.1000	36.1000	36.1000	-3.321%	1	13	-4.044%
2025-05-02	37.4000	37.4000	37.3400	37.3400	+12.640%	8	12	-7.231%
2025-05-01	33.0000	33.1800	33.0000	33.1500	+14.905%	7	8	+4.495%
2025-04-28	28.8500	28.8500	28.8500	28.8500	0.000%	1	1	+20.069%