Dark

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

EOD

Aug 27, 2026

31.33+7.663%(+2.23)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	33.2700	33.2700	30.8500	31.3300	+7.663%	17	508	0.000%
2026-08-25	29.1000	29.1000	29.1000	29.1000	+1.253%	1	504	+7.663%
2026-08-24	28.7400	28.7400	28.7400	28.7400	+7.399%	1	505	+9.012%
2026-08-19	26.7600	26.7600	26.7600	26.7600	-6.105%	1	505	+17.078%
2026-08-18	29.0000	29.0000	28.5000	28.5000	-9.004%	3	505	+9.930%
2026-08-17	31.3200	31.3200	31.3200	31.3200	-9.741%	3	506	+0.032%
2026-08-14	37.5800	37.5800	34.7000	34.7000	-9.753%	15	503	-9.712%
2026-08-13	38.2000	40.1500	36.3000	38.4500	+5.748%	59	500	-18.518%
2026-08-12	35.1600	36.6500	34.0000	36.3600	+10.015%	13	517	-13.834%
2026-08-11	33.3000	33.3000	32.9500	33.0500	-7.111%	8	509	-5.204%
2026-08-10	35.4000	36.1200	35.4000	35.5800	+8.311%	96	509	-11.945%
2026-08-07	33.0500	33.5400	32.8500	32.8500	-0.605%	8	433	-4.627%
2026-08-06	32.7300	33.0500	32.7300	33.0500	-0.332%	2	434	-5.204%
2026-08-05	33.8500	33.8500	33.1600	33.1600	-5.446%	11	434	-5.519%
2026-08-04	34.0000	36.2500	34.0000	35.0700	+9.594%	15	434	-10.664%
2026-08-03	29.0000	32.0000	29.0000	32.0000	+29.293%	24	439	-2.094%
2026-07-31	24.7500	24.7500	24.7500	24.7500	+25.316%	5	436	+26.586%
2026-07-29	20.0900	20.5100	19.5500	19.7500	-7.321%	15	436	+58.633%
2026-07-28	18.8000	21.6000	18.8000	21.3100	+1.718%	40	434	+47.020%
2026-07-27	21.0000	21.1000	20.9500	20.9500	+3.050%	6	416	+49.547%
2026-07-24	20.3000	20.7500	20.3000	20.3300	-16.680%	5	412	+54.107%
2026-07-22	24.4500	24.4500	24.4000	24.4000	+7.489%	3	415	+28.402%
2026-07-21	22.7000	22.7000	22.7000	22.7000	+4.128%	1	417	+38.018%
2026-07-20	20.9700	22.3200	20.9700	21.8000	-8.249%	28	418	+43.716%
2026-07-17	21.3200	23.9500	21.3200	23.7600	+1.106%	14	418	+31.860%
2026-07-16	23.6500	23.6500	23.3000	23.5000	-12.477%	8	428	+33.319%
2026-07-15	26.3800	27.0100	26.2500	26.8500	+6.759%	28	428	+16.685%
2026-07-14	27.9000	27.9000	24.8500	25.1500	-5.981%	10	425	+24.573%
2026-07-13	28.7000	28.8000	26.7000	26.7500	-14.400%	8	417	+17.121%
2026-07-10	31.0000	31.4000	31.0000	31.2500	-8.759%	18	414	+0.256%
2026-07-09	35.2500	35.2500	34.1400	34.2500	+17.295%	6	415	-8.526%
2026-07-08	30.2500	30.2500	29.2000	29.2000	-3.789%	6	414	+7.295%
2026-07-07	33.2500	33.2500	30.3500	30.3500	-5.156%	10	411	+3.229%
2026-07-06	31.3400	32.0000	31.0000	32.0000	+6.136%	11	403	-2.094%
2026-07-02	30.4500	30.4500	29.4000	30.1500	-3.981%	5	408	+3.914%
2026-07-01	33.3400	33.3400	31.3500	31.4000	-7.918%	72	408	-0.223%
2026-06-30	34.3400	34.3400	33.8800	34.1000	+0.501%	3	339	-8.123%
2026-06-29	36.5000	37.2000	33.9300	33.9300	-1.366%	55	337	-7.663%
2026-06-26	35.0000	36.8500	34.4000	34.4000	-7.027%	14	333	-8.924%
2026-06-25	37.8400	37.8400	36.0000	37.0000	-5.732%	33	333	-15.324%
2026-06-24	41.0000	41.2500	38.7000	39.2500	-13.087%	75	326	-20.178%
2026-06-23	45.0000	45.1600	45.0000	45.1600	-13.154%	2	261	-30.624%
2026-06-22	53.0500	53.3000	52.0000	52.0000	-12.532%	5	261	-39.750%
2026-06-18	56.6000	59.4500	56.6000	59.4500	-4.113%	10	263	-47.300%
2026-06-16	64.0000	64.0000	62.0000	62.0000	+8.486%	2	263	-49.468%
2026-06-12	57.1500	57.1500	57.1500	57.1500	-3.136%	1	265	-45.179%
2026-06-11	56.6500	60.0000	55.0000	59.0000	-20.805%	10	265	-46.898%
2026-06-10	76.3200	76.3200	74.5000	74.5000	-2.678%	3	258	-57.946%
2026-06-09	76.5500	76.5500	76.5500	76.5500	-7.437%	1	257	-59.073%
2026-06-08	87.0000	87.0000	82.2500	82.7000	+0.315%	19	258	-62.116%
2026-06-05	93.3000	93.3000	82.4400	82.4400	-18.312%	5	247	-61.997%
2026-06-04	100.9200	100.9200	100.9200	100.9200	+0.318%	1	246	-68.956%
2026-06-03	100.6000	100.6000	100.6000	100.6000	-12.651%	1	246	-68.857%
2026-06-01	100.0000	115.1700	100.0000	115.1700	+35.798%	5	246	-72.797%
2026-05-29	86.5000	86.9900	84.8100	84.8100	+14.500%	7	246	-63.059%
2026-05-28	74.0700	74.0700	74.0700	74.0700	+15.284%	1	246	-57.702%
2026-05-21	64.2500	64.2500	64.2500	64.2500	-6.884%	1	245	-51.237%
2026-05-14	69.0000	69.0000	69.0000	69.0000	+10.488%	1	246	-54.594%
2026-05-13	64.5000	64.5000	62.4500	62.4500	+4.958%	7	254	-49.832%
2026-05-12	60.7400	60.7400	59.5000	59.5000	-11.353%	3	254	-47.345%
2026-05-06	66.3100	67.1200	66.3100	67.1200	+13.686%	7	254	-53.322%
2026-05-05	59.2200	59.2200	59.0400	59.0400	+16.911%	10	256	-46.934%
2026-05-01	48.1900	51.0000	48.1900	50.5000	+16.359%	5	260	-37.960%
2026-04-30	43.5000	43.5000	43.4000	43.4000	-2.472%	3	260	-27.811%
2026-04-29	44.5000	44.5000	44.5000	44.5000	-3.888%	1	258	-29.596%
2026-04-28	47.4000	47.4000	46.3000	46.3000	-8.840%	2	259	-32.333%
2026-04-27	50.7900	50.7900	50.7900	50.7900	+1.377%	1	259	-38.315%
2026-04-24	52.2000	52.2000	49.4800	50.1000	-5.472%	17	258	-37.465%
2026-04-23	52.8000	55.0000	52.7000	53.0000	-14.996%	8	271	-40.887%
2026-04-22	61.8800	62.3500	61.8000	62.3500	+8.059%	30	270	-49.751%
2026-04-21	55.0500	60.0000	55.0500	57.7000	+11.605%	4	265	-45.702%
2026-04-20	53.8800	53.8800	51.7000	51.7000	-2.453%	3	265	-39.400%
2026-04-17	55.2500	55.2500	53.0000	53.0000	-1.652%	10	268	-40.887%
2026-04-16	53.8900	53.8900	53.8900	53.8900	+8.825%	1	278	-41.863%
2026-04-15	50.0900	50.8100	49.4000	49.5200	+12.418%	22	279	-36.733%
2026-04-14	46.6000	49.0000	43.7500	44.0500	+11.802%	26	267	-28.876%
2026-04-13	35.3500	40.0500	35.3500	39.4000	+42.238%	20	267	-20.482%
2026-04-10	29.3500	29.3500	27.7000	27.7000	+0.911%	3	258	+13.105%
2026-04-09	28.7000	28.8000	27.4500	27.4500	-12.829%	7	257	+14.135%
2026-04-08	32.5000	32.5000	31.4900	31.4900	-4.140%	15	251	-0.508%
2026-04-06	32.2500	32.8500	32.2500	32.8500	+0.767%	2	264	-4.627%
2026-04-02	29.9700	32.7500	29.9700	32.6000	-1.600%	3	263	-3.896%
2026-03-31	33.5000	33.5000	33.1300	33.1300	+14.241%	11	263	-5.433%
2026-03-30	30.5500	30.5500	29.0000	29.0000	-4.037%	4	252	+8.034%
2026-03-27	30.4500	30.4500	30.1400	30.2200	-9.925%	3	251	+3.673%
2026-03-25	33.5700	33.5700	33.2200	33.5500	-13.974%	13	248	-6.617%
2026-03-23	39.0000	39.0000	39.0000	39.0000	+0.128%	1	248	-19.667%
2026-03-19	38.9000	38.9500	38.9000	38.9500	+1.857%	10	247	-19.564%
2026-03-17	38.9600	38.9600	38.0000	38.2400	-4.160%	4	242	-18.070%
2026-03-16	40.8000	40.8000	39.6000	39.9000	+0.251%	4	241	-21.479%
2026-03-13	40.0300	40.0300	39.8000	39.8000	-8.189%	12	238	-21.281%
2026-03-12	43.3500	43.3500	43.3500	43.3500	-4.934%	22	237	-27.728%
2026-03-11	49.2200	49.5300	45.4000	45.6000	+21.600%	29	215	-31.294%
2026-03-10	38.7300	38.7300	37.5000	37.5000	+1.351%	23	209	-16.453%
2026-03-09	37.0000	37.0000	37.0000	37.0000	-7.082%	1	186	-15.324%
2026-03-04	39.8200	39.8200	39.8200	39.8200	+16.093%	1	186	-21.321%
2026-02-27	34.2500	34.3000	34.2500	34.3000	-6.920%	2	185	-8.659%
2026-02-26	36.9000	36.9000	36.8500	36.8500	-5.658%	2	185	-14.980%
2026-02-25	39.0600	39.0600	39.0600	39.0600	+11.664%	1	184	-19.790%
2026-02-24	34.9800	34.9800	34.9800	34.9800	+10.173%	1	184	-10.435%
2026-02-23	32.9000	32.9000	31.7500	31.7500	-25.644%	3	185	-1.323%
2026-02-19	42.7000	42.7000	42.7000	42.7000	+0.946%	1	187	-26.628%
2026-02-18	42.5900	42.5900	42.3000	42.3000	+4.341%	2	186	-25.934%
2026-02-17	40.5400	40.5400	40.5400	40.5400	-2.665%	1	184	-22.718%
2026-02-13	41.6500	41.6500	41.6500	41.6500	-5.341%	1	186	-24.778%
2026-02-12	41.2300	44.1000	41.2300	44.0000	+1.499%	4	186	-28.795%
2026-02-11	42.2000	43.3500	42.2000	43.3500	-8.351%	10	186	-27.728%
2026-02-10	47.3000	47.3000	47.3000	47.3000	+8.362%	2	181	-33.763%
2026-02-09	42.3000	45.5300	42.3000	43.6500	+30.493%	32	179	-28.225%
2026-02-06	33.4000	33.4500	33.4000	33.4500	+7.556%	2	171	-6.338%
2026-02-05	33.0000	33.0000	31.1000	31.1000	-12.640%	2	169	+0.740%
2026-02-04	35.7500	35.7500	35.6000	35.6000	-13.529%	15	167	-11.994%
2026-02-03	40.0000	41.3300	39.6500	41.1700	-17.163%	149	160	-23.901%
2026-01-29	49.7000	49.7000	49.7000	49.7000	-5.836%	1	61	-36.962%
2026-01-28	58.5000	58.5000	52.2500	52.7800	-4.609%	29	61	-40.640%
2026-01-27	56.1000	56.1000	55.3300	55.3300	-28.375%	9	41	-43.376%
2026-01-12	77.3000	77.3000	77.2500	77.2500	+8.787%	2	33	-59.443%
2026-01-09	71.0100	71.0100	71.0100	71.0100	+5.356%	2	34	-55.879%
2026-01-07	67.4000	67.4000	67.4000	67.4000	-4.600%	2	36	-53.516%
2025-12-30	70.5000	70.6500	70.5000	70.6500	-1.670%	5	35	-55.655%
2025-12-26	71.8500	71.8500	71.8500	71.8500	+1.771%	2	33	-56.395%
2025-12-22	70.6000	70.6000	70.5500	70.6000	+11.444%	3	33	-55.623%
2025-12-16	63.3500	63.3500	63.3500	63.3500	+1.931%	1	32	-50.545%
2025-12-15	62.1500	62.1500	62.1500	62.1500	-32.350%	40	31	-49.590%
2025-12-10	91.8700	91.8700	91.8700	91.8700	+0.054%	1	11	-65.897%
2025-12-09	91.8200	91.8200	91.8200	91.8200	-1.628%	1	11	-65.879%
2025-12-08	93.3400	93.3400	93.3400	93.3400	+16.631%	1	11	-66.435%
2025-11-26	80.0300	80.0300	80.0300	80.0300	-13.575%	1	11	-60.852%
2025-11-14	92.6000	92.6000	92.6000	92.6000	-7.028%	1	11	-66.166%
2025-11-11	101.5000	101.5000	99.6000	99.6000	-49.398%	4	8	-68.544%
2025-09-10	195.0000	196.8300	195.0000	196.8300	+91.376%	2	8	-84.083%
2025-08-25	102.8500	102.8500	102.8500	102.8500	-13.933%	1	9	-69.538%
2025-07-31	119.5000	119.5000	119.5000	119.5000	+10.761%	1	8	-73.782%
2025-07-23	107.8900	107.8900	107.8900	107.8900	+8.738%	1	8	-70.961%
2025-07-11	99.2200	99.2200	99.2200	99.2200	-2.678%	1	8	-68.424%
2025-07-10	101.9500	101.9500	101.9500	101.9500	+25.694%	1	9	-69.269%
2025-06-13	78.7000	81.1100	78.7000	81.1100	+18.582%	4	8	-61.373%
2025-06-12	68.0000	68.5800	68.0000	68.4000	+52.918%	3	8	-54.196%
2025-06-04	44.7300	44.7300	44.7300	44.7300	+19.759%	1	6	-29.958%
2025-05-21	38.8500	38.8500	37.3500	37.3500	+0.593%	2	6	-16.118%
2025-05-12	37.1300	37.1300	37.1300	37.1300	+10.015%	1	4	-15.621%
2025-05-08	33.7500	33.7500	33.7500	33.7500	+7.484%	1	3	-7.170%
2025-05-01	31.4000	31.4000	31.4000	31.4000	+14.182%	1	2	-0.223%
2025-04-28	27.5000	27.5000	27.5000	27.5000	0.000%	1	1	+13.927%