Dark

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

EOD

Jul 1, 2026

32.72-8.858%(-3.18)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	35.0000	35.0000	32.7200	32.7200	-8.858%	91	897	0.000%
2026-06-30	35.6000	36.8500	33.9500	35.9000	-2.684%	240	818	-8.858%
2026-06-29	38.8100	39.2500	34.8300	36.8900	+2.188%	90	620	-11.304%
2026-06-26	38.4600	38.4600	36.1000	36.1000	-6.525%	41	554	-9.363%
2026-06-25	38.5000	39.5700	38.0100	38.6200	-7.163%	147	516	-15.277%
2026-06-24	43.5000	43.5000	41.6000	41.6000	-12.236%	15	373	-21.346%
2026-06-23	49.9000	49.9000	47.4000	47.4000	-22.422%	2	369	-30.970%
2026-06-18	61.1000	61.1000	61.1000	61.1000	-3.016%	40	333	-46.448%
2026-06-17	63.4500	63.5500	63.0000	63.0000	-3.478%	7	333	-48.063%
2026-06-16	65.4500	65.4500	65.2700	65.2700	-4.993%	2	333	-49.870%
2026-06-15	69.0500	69.0500	68.7000	68.7000	+15.075%	2	340	-52.373%
2026-06-12	61.7400	61.7400	59.7000	59.7000	-3.710%	11	340	-45.193%
2026-06-11	57.8000	62.0000	55.0000	62.0000	-18.954%	25	340	-47.226%
2026-06-10	84.8000	85.0000	75.9700	76.5000	-2.672%	24	327	-57.229%
2026-06-09	84.9500	84.9500	76.9900	78.6000	-8.178%	12	337	-58.372%
2026-06-08	85.4000	88.1600	85.2500	85.6000	-2.727%	21	343	-61.776%
2026-06-05	92.1600	92.1600	85.5000	88.0000	-18.140%	8	352	-62.818%
2026-06-04	104.9000	107.5000	104.9000	107.5000	+5.911%	11	355	-69.563%
2026-06-03	101.9400	104.5000	101.5000	101.5000	-12.144%	19	364	-67.764%
2026-06-02	115.7300	115.7300	114.7700	115.5300	-3.516%	25	375	-71.678%
2026-06-01	104.0000	119.7400	100.5000	119.7400	+25.989%	13	399	-72.674%
2026-05-29	86.5000	95.4700	86.5000	95.0400	+22.807%	8	407	-65.572%
2026-05-28	71.6000	78.1500	71.6000	77.3900	+14.516%	39	413	-57.721%
2026-05-26	67.5800	67.5800	67.5800	67.5800	-1.415%	2	442	-51.583%
2026-05-22	68.3600	68.5500	68.3600	68.5500	+2.620%	4	444	-52.268%
2026-05-21	68.1600	69.0000	66.8000	66.8000	+6.133%	7	446	-51.018%
2026-05-20	63.2500	63.2500	62.5200	62.9400	+4.033%	6	446	-48.014%
2026-05-19	64.0000	64.0000	60.5000	60.5000	-3.200%	4	443	-45.917%
2026-05-18	66.0000	66.0000	62.5000	62.5000	-11.686%	4	443	-47.648%
2026-05-15	67.0000	72.1000	67.0000	70.7700	-3.134%	11	443	-53.766%
2026-05-14	70.6000	75.0000	70.6000	73.0600	+7.933%	18	442	-55.215%
2026-05-13	65.8300	67.6900	65.8000	67.6900	+8.217%	5	444	-51.662%
2026-05-12	65.8300	65.8300	60.0000	62.5500	-10.643%	20	444	-47.690%
2026-05-11	70.0000	70.0000	70.0000	70.0000	-3.248%	5	444	-53.257%
2026-05-08	73.0000	74.1400	71.7500	72.3500	+2.624%	8	456	-54.775%
2026-05-07	75.0000	76.3500	70.3700	70.5000	+1.439%	33	462	-53.589%
2026-05-06	63.0000	69.5700	62.1000	69.5000	+12.660%	15	483	-52.921%
2026-05-05	59.0000	61.8700	59.0000	61.6900	+2.817%	21	474	-46.961%
2026-05-04	59.2200	60.9000	58.9500	60.0000	+12.591%	18	484	-45.467%
2026-05-01	50.9000	54.5000	50.9000	53.2900	+17.121%	10	490	-38.600%
2026-04-30	45.8000	45.8000	44.9000	45.5000	-1.728%	8	490	-28.088%
2026-04-29	46.5300	46.5300	46.3000	46.3000	-5.990%	4	487	-29.330%
2026-04-28	49.9200	49.9200	48.2000	49.2500	-7.075%	9	487	-33.563%
2026-04-27	49.7200	53.0000	49.7200	53.0000	-1.285%	8	486	-38.264%
2026-04-24	54.4100	54.4100	51.2800	53.6900	-2.736%	77	484	-39.058%
2026-04-23	60.3000	60.3000	55.2000	55.2000	-14.286%	11	489	-40.725%
2026-04-22	62.2500	65.0000	62.2500	64.4000	+4.376%	48	484	-49.193%
2026-04-21	56.4600	62.4000	56.4600	61.7000	+10.277%	10	496	-46.969%
2026-04-20	54.7500	55.9500	54.5600	55.9500	+2.868%	7	496	-41.519%
2026-04-17	57.2600	57.2600	53.6500	54.3900	-4.579%	6	493	-39.842%
2026-04-16	56.2900	59.3000	55.1200	57.0000	+9.154%	15	494	-42.596%
2026-04-15	51.7100	53.6000	51.2500	52.2200	+11.916%	25	494	-37.342%
2026-04-14	48.9000	51.7500	46.0000	46.6600	+13.390%	56	481	-29.876%
2026-04-13	34.3400	41.5000	34.3400	41.1500	+37.167%	64	503	-20.486%
2026-04-10	29.0000	30.7400	28.6300	30.0000	+3.448%	13	464	+9.067%
2026-04-09	29.7500	30.7500	29.0000	29.0000	-11.585%	32	464	+12.828%
2026-04-08	34.5000	34.5000	32.8000	32.8000	-0.666%	15	447	-0.244%
2026-04-07	32.3400	33.0200	32.2200	33.0200	-4.290%	12	442	-0.909%
2026-04-06	34.1200	34.5000	34.0500	34.5000	-1.429%	4	441	-5.159%
2026-04-02	30.0500	35.0000	30.0500	35.0000	-0.962%	35	408	-6.514%
2026-04-01	35.0000	35.5000	35.0000	35.3400	-0.113%	31	408	-7.414%
2026-03-31	35.5000	35.5000	35.3800	35.3800	+13.945%	5	423	-7.518%
2026-03-30	31.3300	32.7000	30.9500	31.0500	-2.604%	25	418	+5.378%
2026-03-27	31.8800	31.8800	31.8800	31.8800	-5.903%	1	403	+2.635%
2026-03-26	35.4000	35.5000	33.7700	33.8800	-3.200%	44	403	-3.424%
2026-03-25	35.5400	36.3000	35.0000	35.0000	-3.952%	28	403	-6.514%
2026-03-24	37.0000	37.0000	36.4400	36.4400	-10.025%	2	400	-10.209%
2026-03-23	40.0200	41.2000	39.3700	40.5000	+6.719%	51	399	-19.210%
2026-03-20	37.8800	37.9500	37.2500	37.9500	-7.439%	4	399	-13.781%
2026-03-19	41.0000	41.0000	41.0000	41.0000	+1.235%	1	396	-20.195%
2026-03-17	40.5000	40.5000	40.5000	40.5000	-2.386%	1	397	-19.210%
2026-03-16	44.0000	44.0000	41.4900	41.4900	-4.069%	53	397	-21.138%
2026-03-13	43.0000	43.2500	43.0000	43.2500	-3.889%	2	371	-24.347%
2026-03-12	49.0000	49.3000	45.0000	45.0000	-2.174%	6	370	-27.289%
2026-03-11	52.8000	53.4900	46.0000	46.0000	+14.656%	24	370	-28.870%
2026-03-10	40.0000	40.8500	39.6500	40.1200	+0.300%	12	375	-18.445%
2026-03-09	39.3500	40.0000	39.2200	40.0000	-12.281%	4	366	-18.200%
2026-03-06	43.1900	46.0000	43.1900	45.6000	+8.571%	8	362	-28.246%
2026-03-05	43.3900	45.0500	42.0000	42.0000	+0.937%	7	364	-22.095%
2026-03-04	41.4200	42.5000	41.3000	41.6100	+0.507%	8	364	-21.365%
2026-03-03	37.5700	41.4000	37.5700	41.4000	+5.076%	2	361	-20.966%
2026-03-02	38.0000	40.2500	38.0000	39.4000	+10.364%	13	360	-16.954%
2026-02-27	36.9800	37.3300	35.7000	35.7000	-8.462%	7	355	-8.347%
2026-02-26	41.6000	41.6000	39.0000	39.0000	-2.985%	5	351	-16.103%
2026-02-25	42.1000	42.1000	40.2000	40.2000	+8.619%	4	349	-18.607%
2026-02-24	38.0000	38.0000	36.9500	37.0100	+9.659%	20	349	-11.591%
2026-02-23	34.0000	34.0000	33.6700	33.7500	-13.015%	13	337	-3.052%
2026-02-20	41.8700	41.8700	38.8000	38.8000	-13.778%	27	334	-15.670%
2026-02-19	45.0000	45.0000	45.0000	45.0000	+1.397%	5	326	-27.289%
2026-02-18	42.7500	44.4300	42.7500	44.3800	+2.070%	7	321	-26.273%
2026-02-17	42.2400	43.4800	42.2400	43.4800	-4.754%	10	319	-24.747%
2026-02-12	45.8000	45.8000	45.6500	45.6500	-1.041%	2	314	-28.324%
2026-02-11	46.1300	46.1300	46.1300	46.1300	-5.665%	1	315	-29.070%
2026-02-10	47.1800	50.0000	47.1800	48.9000	+6.028%	6	315	-33.088%
2026-02-09	40.6700	47.7000	40.6700	46.1200	+26.183%	19	316	-29.055%
2026-02-06	33.8800	36.5500	33.8800	36.5500	+13.053%	32	313	-10.479%
2026-02-05	35.0000	35.0000	32.3300	32.3300	-16.568%	8	293	+1.206%
2026-02-04	39.0000	39.0000	37.5000	38.7500	-10.467%	18	293	-15.561%
2026-02-03	44.0000	44.0000	43.2800	43.2800	-7.521%	2	288	-24.399%
2026-02-02	51.5000	53.0000	46.8000	46.8000	-8.235%	33	287	-30.085%
2026-01-30	51.0000	51.0000	51.0000	51.0000	+1.594%	1	307	-35.843%
2026-01-29	51.2000	51.2000	48.0000	50.2000	-9.025%	10	307	-34.821%
2026-01-28	60.0000	60.0000	54.6500	55.1800	-4.549%	28	298	-40.703%
2026-01-27	56.5100	57.8200	56.5100	57.8100	-7.607%	9	272	-43.401%
2026-01-26	62.5000	62.5700	62.5000	62.5700	+7.527%	3	264	-47.707%
2026-01-23	55.8100	58.9000	55.6200	58.1900	-0.886%	33	262	-43.770%
2026-01-22	59.9000	59.9000	58.7100	58.7100	+4.262%	7	232	-44.268%
2026-01-21	59.0000	59.0000	56.3100	56.3100	-8.365%	14	227	-41.893%
2026-01-20	64.2500	64.2500	61.4500	61.4500	-11.353%	10	214	-46.753%
2026-01-16	66.0000	69.3200	66.0000	69.3200	+1.197%	5	212	-52.799%
2026-01-15	70.1100	70.1100	68.5000	68.5000	-0.725%	25	212	-52.234%
2026-01-14	74.0000	74.0000	69.0000	69.0000	-11.368%	2	188	-52.580%
2026-01-13	77.7500	77.9000	77.7500	77.8500	-3.292%	3	188	-57.970%
2026-01-12	74.0000	80.5000	74.0000	80.5000	+7.477%	3	186	-59.354%
2026-01-09	74.9000	74.9000	74.9000	74.9000	+6.091%	1	186	-56.315%
2026-01-07	70.6000	70.6000	70.6000	70.6000	+3.367%	1	185	-53.654%
2026-01-06	68.3000	68.3000	68.3000	68.3000	-1.868%	2	184	-52.094%
2026-01-05	74.5000	74.5000	69.6000	69.6000	-3.374%	6	185	-52.989%
2026-01-02	72.5000	72.5000	72.0000	72.0300	-0.235%	5	185	-54.574%
2025-12-31	72.2000	72.2000	72.2000	72.2000	-1.501%	5	180	-54.681%
2025-12-30	73.4400	73.4400	73.3000	73.3000	+0.411%	15	180	-55.362%
2025-12-29	73.0000	73.0000	73.0000	73.0000	+3.841%	2	175	-55.178%
2025-12-23	70.3000	70.3000	70.3000	70.3000	-2.901%	5	177	-53.457%
2025-12-22	72.4000	72.4000	72.4000	72.4000	+2.943%	1	172	-54.807%
2025-12-19	68.0000	70.3300	68.0000	70.3300	+13.435%	28	172	-53.476%
2025-12-18	62.0000	62.0000	62.0000	62.0000	+5.085%	1	147	-47.226%
2025-12-17	63.0000	63.0000	59.0000	59.0000	-10.606%	23	148	-44.542%
2025-12-16	66.0000	66.0000	66.0000	66.0000	+1.538%	1	135	-50.424%
2025-12-15	65.0000	65.0000	64.0000	65.0000	-5.742%	8	134	-49.662%
2025-12-12	71.8500	71.8500	68.9600	68.9600	-9.263%	5	126	-52.552%
2025-12-11	71.5000	76.5000	69.8200	76.0000	-18.280%	20	124	-56.947%
2025-12-10	93.1300	93.1300	93.0000	93.0000	+11.819%	2	104	-64.817%
2025-12-02	83.1700	83.1700	83.1700	83.1700	+5.278%	1	104	-60.659%
2025-12-01	79.0000	79.0000	79.0000	79.0000	-3.752%	1	103	-58.582%
2025-11-26	82.0800	82.0800	82.0800	82.0800	+7.000%	1	102	-60.136%
2025-11-21	77.5000	80.2000	76.7100	76.7100	-22.515%	3	102	-57.346%
2025-11-19	100.5000	100.5000	99.0000	99.0000	+1.020%	4	99	-66.949%
2025-11-14	99.4300	99.4300	98.0000	98.0000	+7.092%	20	97	-66.612%
2025-11-13	91.5100	91.5100	91.5100	91.5100	-15.542%	4	77	-64.244%
2025-11-11	102.7500	108.3500	102.7000	108.3500	+1.594%	22	73	-69.802%
2025-11-07	106.2000	106.6500	106.2000	106.6500	-24.783%	2	60	-69.320%
2025-10-29	141.7900	141.7900	141.7900	141.7900	-21.228%	1	61	-76.924%
2025-10-16	178.8000	180.0000	178.8000	180.0000	+10.159%	12	61	-81.822%
2025-10-14	162.8000	163.4000	162.8000	163.4000	-8.771%	2	61	-79.976%
2025-09-23	179.1100	179.1100	179.1100	179.1100	-4.653%	1	61	-81.732%
2025-09-22	187.8500	187.8500	187.8500	187.8500	+8.396%	2	61	-82.582%
2025-09-16	173.3000	173.3000	173.3000	173.3000	+8.754%	1	61	-81.119%
2025-09-12	159.3500	159.3500	159.3500	159.3500	-15.835%	8	61	-79.467%
2025-09-10	189.3300	189.3300	189.3300	189.3300	+105.236%	5	69	-82.718%
2025-09-03	92.2500	92.2500	92.2500	92.2500	-1.337%	5	74	-64.531%
2025-08-29	93.5000	93.5000	93.5000	93.5000	-10.010%	1	79	-65.005%
2025-07-22	103.9000	103.9000	103.9000	103.9000	-9.621%	2	79	-68.508%
2025-07-21	115.3000	115.3000	114.9600	114.9600	-1.827%	2	81	-71.538%
2025-07-17	117.6300	117.6300	117.1000	117.1000	+14.748%	8	81	-72.058%
2025-07-15	102.0500	102.0500	102.0500	102.0500	-3.252%	10	81	-67.937%
2025-07-10	105.4800	105.4800	105.4800	105.4800	+2.487%	1	81	-68.980%
2025-07-07	102.9200	102.9200	102.9200	102.9200	-0.019%	1	82	-68.208%
2025-07-03	102.0300	102.9400	102.0300	102.9400	+13.821%	2	81	-68.214%
2025-06-30	91.0000	91.0000	90.4400	90.4400	+10.495%	11	81	-63.821%
2025-06-27	81.8500	81.8500	81.8500	81.8500	-4.325%	4	71	-60.024%
2025-06-24	85.5500	85.5500	85.5500	85.5500	+12.138%	1	67	-61.753%
2025-06-23	76.2900	76.2900	76.2900	76.2900	-8.853%	5	66	-57.111%
2025-06-18	83.7000	83.7000	83.7000	83.7000	+3.808%	1	66	-60.908%
2025-06-17	80.6300	80.6300	80.6300	80.6300	-2.148%	25	66	-59.420%
2025-06-13	82.4000	82.4000	82.4000	82.4000	+15.084%	2	66	-60.291%
2025-06-12	65.0000	73.4000	65.0000	71.6000	+34.435%	57	66	-54.302%
2025-06-11	54.9900	55.3100	53.2600	53.2600	+2.620%	5	16	-38.566%
2025-06-06	51.9000	51.9000	51.9000	51.9000	+13.072%	2	15	-36.956%
2025-05-30	45.9000	45.9000	45.9000	45.9000	+6.373%	2	15	-28.715%
2025-05-29	43.6500	43.6500	43.1500	43.1500	-3.359%	3	15	-24.171%
2025-05-28	42.9800	44.6500	42.9800	44.6500	+15.974%	3	16	-26.719%
2025-05-23	38.5000	38.5000	38.5000	38.5000	-7.318%	2	15	-15.013%
2025-05-20	41.5400	41.5400	41.5400	41.5400	+1.441%	1	15	-21.233%
2025-05-19	40.9500	40.9500	40.9500	40.9500	-3.692%	1	14	-20.098%
2025-05-16	42.0000	42.5200	42.0000	42.5200	-3.099%	4	14	-23.048%
2025-05-13	43.8800	43.8800	43.8800	43.8800	+11.910%	2	12	-25.433%
2025-05-12	39.2100	39.2100	39.2100	39.2100	+5.973%	3	12	-16.552%
2025-05-09	37.0000	37.0000	37.0000	37.0000	+2.125%	2	13	-11.568%
2025-05-08	36.2300	36.2300	36.2300	36.2300	+3.514%	1	14	-9.688%
2025-05-06	35.0000	35.0000	35.0000	35.0000	-3.047%	1	14	-6.514%
2025-05-05	36.1000	36.1000	36.1000	36.1000	-3.321%	1	13	-9.363%
2025-05-02	37.4000	37.4000	37.3400	37.3400	+12.640%	8	12	-12.373%
2025-05-01	33.0000	33.1800	33.0000	33.1500	+14.905%	7	8	-1.297%
2025-04-28	28.8500	28.8500	28.8500	28.8500	0.000%	1	1	+13.414%