Dark

ORCL20270617C155
ORCL Jun 17 2027 155.00 Call (ORCL270617C00155000)
option OPRA

EOD

Jul 1, 2026

31.40-7.918%(-2.70)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	33.3400	33.3400	31.3500	31.4000	-7.918%	72	408	0.000%
2026-06-30	34.3400	34.3400	33.8800	34.1000	+0.501%	3	339	-7.918%
2026-06-29	36.5000	37.2000	33.9300	33.9300	-1.366%	55	337	-7.457%
2026-06-26	35.0000	36.8500	34.4000	34.4000	-7.027%	14	333	-8.721%
2026-06-25	37.8400	37.8400	36.0000	37.0000	-5.732%	33	333	-15.135%
2026-06-24	41.0000	41.2500	38.7000	39.2500	-13.087%	75	326	-20.000%
2026-06-23	45.0000	45.1600	45.0000	45.1600	-13.154%	2	261	-30.469%
2026-06-22	53.0500	53.3000	52.0000	52.0000	-12.532%	5	261	-39.615%
2026-06-18	56.6000	59.4500	56.6000	59.4500	-4.113%	10	263	-47.183%
2026-06-16	64.0000	64.0000	62.0000	62.0000	+8.486%	2	263	-49.355%
2026-06-12	57.1500	57.1500	57.1500	57.1500	-3.136%	1	265	-45.057%
2026-06-11	56.6500	60.0000	55.0000	59.0000	-20.805%	10	265	-46.780%
2026-06-10	76.3200	76.3200	74.5000	74.5000	-2.678%	3	258	-57.852%
2026-06-09	76.5500	76.5500	76.5500	76.5500	-7.437%	1	257	-58.981%
2026-06-08	87.0000	87.0000	82.2500	82.7000	+0.315%	19	258	-62.031%
2026-06-05	93.3000	93.3000	82.4400	82.4400	-18.312%	5	247	-61.912%
2026-06-04	100.9200	100.9200	100.9200	100.9200	+0.318%	1	246	-68.886%
2026-06-03	100.6000	100.6000	100.6000	100.6000	-12.651%	1	246	-68.787%
2026-06-01	100.0000	115.1700	100.0000	115.1700	+35.798%	5	246	-72.736%
2026-05-29	86.5000	86.9900	84.8100	84.8100	+14.500%	7	246	-62.976%
2026-05-28	74.0700	74.0700	74.0700	74.0700	+15.284%	1	246	-57.608%
2026-05-21	64.2500	64.2500	64.2500	64.2500	-6.884%	1	245	-51.128%
2026-05-14	69.0000	69.0000	69.0000	69.0000	+10.488%	1	246	-54.493%
2026-05-13	64.5000	64.5000	62.4500	62.4500	+4.958%	7	254	-49.720%
2026-05-12	60.7400	60.7400	59.5000	59.5000	-11.353%	3	254	-47.227%
2026-05-06	66.3100	67.1200	66.3100	67.1200	+13.686%	7	254	-53.218%
2026-05-05	59.2200	59.2200	59.0400	59.0400	+16.911%	10	256	-46.816%
2026-05-01	48.1900	51.0000	48.1900	50.5000	+16.359%	5	260	-37.822%
2026-04-30	43.5000	43.5000	43.4000	43.4000	-2.472%	3	260	-27.650%
2026-04-29	44.5000	44.5000	44.5000	44.5000	-3.888%	1	258	-29.438%
2026-04-28	47.4000	47.4000	46.3000	46.3000	-8.840%	2	259	-32.181%
2026-04-27	50.7900	50.7900	50.7900	50.7900	+1.377%	1	259	-38.177%
2026-04-24	52.2000	52.2000	49.4800	50.1000	-5.472%	17	258	-37.325%
2026-04-23	52.8000	55.0000	52.7000	53.0000	-14.996%	8	271	-40.755%
2026-04-22	61.8800	62.3500	61.8000	62.3500	+8.059%	30	270	-49.639%
2026-04-21	55.0500	60.0000	55.0500	57.7000	+11.605%	4	265	-45.581%
2026-04-20	53.8800	53.8800	51.7000	51.7000	-2.453%	3	265	-39.265%
2026-04-17	55.2500	55.2500	53.0000	53.0000	-1.652%	10	268	-40.755%
2026-04-16	53.8900	53.8900	53.8900	53.8900	+8.825%	1	278	-41.733%
2026-04-15	50.0900	50.8100	49.4000	49.5200	+12.418%	22	279	-36.591%
2026-04-14	46.6000	49.0000	43.7500	44.0500	+11.802%	26	267	-28.717%
2026-04-13	35.3500	40.0500	35.3500	39.4000	+42.238%	20	267	-20.305%
2026-04-10	29.3500	29.3500	27.7000	27.7000	+0.911%	3	258	+13.357%
2026-04-09	28.7000	28.8000	27.4500	27.4500	-12.829%	7	257	+14.390%
2026-04-08	32.5000	32.5000	31.4900	31.4900	-4.140%	15	251	-0.286%
2026-04-06	32.2500	32.8500	32.2500	32.8500	+0.767%	2	264	-4.414%
2026-04-02	29.9700	32.7500	29.9700	32.6000	-1.600%	3	263	-3.681%
2026-03-31	33.5000	33.5000	33.1300	33.1300	+14.241%	11	263	-5.222%
2026-03-30	30.5500	30.5500	29.0000	29.0000	-4.037%	4	252	+8.276%
2026-03-27	30.4500	30.4500	30.1400	30.2200	-9.925%	3	251	+3.905%
2026-03-25	33.5700	33.5700	33.2200	33.5500	-13.974%	13	248	-6.408%
2026-03-23	39.0000	39.0000	39.0000	39.0000	+0.128%	1	248	-19.487%
2026-03-19	38.9000	38.9500	38.9000	38.9500	+1.857%	10	247	-19.384%
2026-03-17	38.9600	38.9600	38.0000	38.2400	-4.160%	4	242	-17.887%
2026-03-16	40.8000	40.8000	39.6000	39.9000	+0.251%	4	241	-21.303%
2026-03-13	40.0300	40.0300	39.8000	39.8000	-8.189%	12	238	-21.106%
2026-03-12	43.3500	43.3500	43.3500	43.3500	-4.934%	22	237	-27.566%
2026-03-11	49.2200	49.5300	45.4000	45.6000	+21.600%	29	215	-31.140%
2026-03-10	38.7300	38.7300	37.5000	37.5000	+1.351%	23	209	-16.267%
2026-03-09	37.0000	37.0000	37.0000	37.0000	-7.082%	1	186	-15.135%
2026-03-04	39.8200	39.8200	39.8200	39.8200	+16.093%	1	186	-21.145%
2026-02-27	34.2500	34.3000	34.2500	34.3000	-6.920%	2	185	-8.455%
2026-02-26	36.9000	36.9000	36.8500	36.8500	-5.658%	2	185	-14.790%
2026-02-25	39.0600	39.0600	39.0600	39.0600	+11.664%	1	184	-19.611%
2026-02-24	34.9800	34.9800	34.9800	34.9800	+10.173%	1	184	-10.234%
2026-02-23	32.9000	32.9000	31.7500	31.7500	-25.644%	3	185	-1.102%
2026-02-19	42.7000	42.7000	42.7000	42.7000	+0.946%	1	187	-26.464%
2026-02-18	42.5900	42.5900	42.3000	42.3000	+4.341%	2	186	-25.768%
2026-02-17	40.5400	40.5400	40.5400	40.5400	-2.665%	1	184	-22.546%
2026-02-13	41.6500	41.6500	41.6500	41.6500	-5.341%	1	186	-24.610%
2026-02-12	41.2300	44.1000	41.2300	44.0000	+1.499%	4	186	-28.636%
2026-02-11	42.2000	43.3500	42.2000	43.3500	-8.351%	10	186	-27.566%
2026-02-10	47.3000	47.3000	47.3000	47.3000	+8.362%	2	181	-33.615%
2026-02-09	42.3000	45.5300	42.3000	43.6500	+30.493%	32	179	-28.064%
2026-02-06	33.4000	33.4500	33.4000	33.4500	+7.556%	2	171	-6.129%
2026-02-05	33.0000	33.0000	31.1000	31.1000	-12.640%	2	169	+0.965%
2026-02-04	35.7500	35.7500	35.6000	35.6000	-13.529%	15	167	-11.798%
2026-02-03	40.0000	41.3300	39.6500	41.1700	-17.163%	149	160	-23.731%
2026-01-29	49.7000	49.7000	49.7000	49.7000	-5.836%	1	61	-36.821%
2026-01-28	58.5000	58.5000	52.2500	52.7800	-4.609%	29	61	-40.508%
2026-01-27	56.1000	56.1000	55.3300	55.3300	-28.375%	9	41	-43.250%
2026-01-12	77.3000	77.3000	77.2500	77.2500	+8.787%	2	33	-59.353%
2026-01-09	71.0100	71.0100	71.0100	71.0100	+5.356%	2	34	-55.781%
2026-01-07	67.4000	67.4000	67.4000	67.4000	-4.600%	2	36	-53.412%
2025-12-30	70.5000	70.6500	70.5000	70.6500	-1.670%	5	35	-55.556%
2025-12-26	71.8500	71.8500	71.8500	71.8500	+1.771%	2	33	-56.298%
2025-12-22	70.6000	70.6000	70.5500	70.6000	+11.444%	3	33	-55.524%
2025-12-16	63.3500	63.3500	63.3500	63.3500	+1.931%	1	32	-50.434%
2025-12-15	62.1500	62.1500	62.1500	62.1500	-32.350%	40	31	-49.477%
2025-12-10	91.8700	91.8700	91.8700	91.8700	+0.054%	1	11	-65.821%
2025-12-09	91.8200	91.8200	91.8200	91.8200	-1.628%	1	11	-65.803%
2025-12-08	93.3400	93.3400	93.3400	93.3400	+16.631%	1	11	-66.360%
2025-11-26	80.0300	80.0300	80.0300	80.0300	-13.575%	1	11	-60.765%
2025-11-14	92.6000	92.6000	92.6000	92.6000	-7.028%	1	11	-66.091%
2025-11-11	101.5000	101.5000	99.6000	99.6000	-49.398%	4	8	-68.474%
2025-09-10	195.0000	196.8300	195.0000	196.8300	+91.376%	2	8	-84.047%
2025-08-25	102.8500	102.8500	102.8500	102.8500	-13.933%	1	9	-69.470%
2025-07-31	119.5000	119.5000	119.5000	119.5000	+10.761%	1	8	-73.724%
2025-07-23	107.8900	107.8900	107.8900	107.8900	+8.738%	1	8	-70.896%
2025-07-11	99.2200	99.2200	99.2200	99.2200	-2.678%	1	8	-68.353%
2025-07-10	101.9500	101.9500	101.9500	101.9500	+25.694%	1	9	-69.201%
2025-06-13	78.7000	81.1100	78.7000	81.1100	+18.582%	4	8	-61.287%
2025-06-12	68.0000	68.5800	68.0000	68.4000	+52.918%	3	8	-54.094%
2025-06-04	44.7300	44.7300	44.7300	44.7300	+19.759%	1	6	-29.801%
2025-05-21	38.8500	38.8500	37.3500	37.3500	+0.593%	2	6	-15.930%
2025-05-12	37.1300	37.1300	37.1300	37.1300	+10.015%	1	4	-15.432%
2025-05-08	33.7500	33.7500	33.7500	33.7500	+7.484%	1	3	-6.963%
2025-05-01	31.4000	31.4000	31.4000	31.4000	+14.182%	1	2	0.000%
2025-04-28	27.5000	27.5000	27.5000	27.5000	0.000%	1	1	+14.182%