Dark

ORCL20270617C160
ORCL Jun 17 2027 160.00 Call (ORCL270617C00160000)
option OPRA

EOD

Aug 27, 2026

31.20+6.412%(+1.88)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	31.3000	31.3000	29.3400	31.2000	+6.412%	5	1,764	0.000%
2026-08-26	30.5500	30.5500	29.3000	29.3200	+7.399%	10	1,764	+6.412%
2026-08-25	28.4100	28.4100	27.1000	27.3000	+0.924%	16	1,768	+14.286%
2026-08-24	27.6500	27.6500	26.3000	27.0500	-7.363%	12	1,767	+15.342%
2026-08-21	29.5000	29.8000	29.1000	29.2000	+10.606%	8	1,761	+6.849%
2026-08-20	26.4500	26.5000	26.4000	26.4000	-4.348%	6	1,756	+18.182%
2026-08-19	25.2500	29.1300	24.2700	27.6000	+1.545%	606	1,756	+13.043%
2026-08-18	27.7000	27.7000	27.1800	27.1800	-8.176%	15	1,735	+14.790%
2026-08-17	29.9100	30.2000	29.6000	29.6000	-6.032%	12	1,723	+5.405%
2026-08-14	34.6700	35.0600	31.5000	31.5000	-13.223%	22	1,719	-0.952%
2026-08-13	35.9500	38.0400	34.3000	36.3000	+5.708%	121	1,714	-14.050%
2026-08-12	34.6000	35.6000	31.8800	34.3400	+13.408%	16	1,736	-9.144%
2026-08-11	33.1000	33.1000	30.2000	30.2800	-10.441%	16	1,731	+3.038%
2026-08-10	32.4000	34.1000	32.4000	33.8100	+4.352%	29	1,728	-7.720%
2026-08-07	32.0000	32.4000	30.6000	32.4000	+3.547%	14	1,712	-3.704%
2026-08-06	29.9300	32.5000	29.9300	31.2900	-2.066%	100	1,709	-0.288%
2026-08-05	32.8300	32.8300	31.7500	31.9500	-6.305%	30	1,722	-2.347%
2026-08-04	31.5000	34.4500	31.2500	34.1000	+10.535%	65	1,744	-8.504%
2026-08-03	26.9000	31.0000	26.7000	30.8500	+28.810%	127	1,791	+1.135%
2026-07-31	25.2000	25.4800	22.5000	23.9500	+5.044%	24	1,818	+30.271%
2026-07-30	20.5000	23.0000	20.5000	22.8000	+23.577%	29	1,817	+36.842%
2026-07-29	18.9200	20.2500	18.2700	18.4500	-7.053%	20	1,821	+69.106%
2026-07-28	18.5000	20.5000	17.7500	19.8500	+1.018%	32	1,818	+57.179%
2026-07-27	18.9500	20.5500	18.9500	19.6500	+10.580%	122	1,810	+58.779%
2026-07-24	20.3500	21.3500	17.7700	17.7700	-11.943%	33	1,864	+75.577%
2026-07-23	22.0000	22.0000	20.0000	20.1800	-9.588%	30	1,855	+54.609%
2026-07-22	23.0000	23.0000	22.3000	22.3200	-2.830%	75	1,833	+39.785%
2026-07-21	22.3000	23.3000	21.7800	22.9700	+6.589%	149	1,893	+35.829%
2026-07-20	21.5500	21.5500	19.6000	21.5500	-4.646%	121	1,909	+44.780%
2026-07-17	20.0000	23.3000	20.0000	22.6000	+9.709%	95	1,874	+38.053%
2026-07-16	25.1500	25.1500	20.6000	20.6000	-18.286%	148	1,871	+51.456%
2026-07-15	24.7000	26.0000	24.5000	25.2100	+8.430%	23	1,772	+23.760%
2026-07-14	24.6000	24.6000	23.1000	23.2500	-8.103%	34	1,757	+34.194%
2026-07-13	28.2300	28.2300	25.1500	25.3000	-14.958%	145	1,743	+23.320%
2026-07-10	31.8000	31.8000	29.0400	29.7500	-4.032%	40	1,629	+4.874%
2026-07-09	30.2000	33.6000	30.2000	31.0000	+9.078%	60	1,599	+0.645%
2026-07-08	30.6500	30.6500	27.4500	28.4200	-2.804%	25	1,602	+9.782%
2026-07-07	31.2500	31.7500	27.5000	29.2400	-4.131%	58	1,585	+6.703%
2026-07-06	30.2500	31.0500	29.0000	30.5000	+8.348%	101	1,561	+2.295%
2026-07-02	31.0000	31.4700	27.8500	28.1500	-3.990%	157	1,459	+10.835%
2026-07-01	31.2000	31.7700	29.3200	29.3200	-8.030%	587	1,459	+6.412%
2026-06-30	32.6700	32.7800	30.7200	31.8800	-1.908%	29	925	-2.133%
2026-06-29	35.0000	35.8800	32.2500	32.5000	+0.309%	243	931	-4.000%
2026-06-26	35.5000	35.5000	32.4000	32.4000	-7.955%	33	915	-3.704%
2026-06-25	36.9000	36.9000	34.6300	35.2000	-6.878%	20	910	-11.364%
2026-06-24	42.0000	42.0000	37.0000	37.8000	-11.765%	25	913	-17.460%
2026-06-23	45.3000	45.4000	42.8400	42.8400	-13.051%	5	909	-27.171%
2026-06-22	50.5500	50.5500	49.1500	49.2700	-8.861%	7	907	-36.675%
2026-06-18	53.5000	54.0600	53.5000	54.0600	-2.770%	7	869	-42.286%
2026-06-17	58.0100	58.0100	55.6000	55.6000	-7.333%	62	869	-43.885%
2026-06-16	59.1200	60.0000	59.1200	60.0000	-4.276%	4	869	-48.000%
2026-06-15	60.5200	62.6800	60.5200	62.6800	+14.988%	5	866	-50.223%
2026-06-12	55.2500	55.9300	54.5100	54.5100	-2.347%	7	866	-42.763%
2026-06-11	56.6400	56.6400	51.2000	55.8200	-24.312%	34	866	-44.106%
2026-06-10	73.7500	73.7500	73.7500	73.7500	-7.813%	1	849	-57.695%
2026-06-09	79.5000	80.0000	79.5000	80.0000	+0.692%	2	849	-61.000%
2026-06-08	79.6000	79.6000	79.4500	79.4500	-1.206%	27	848	-60.730%
2026-06-05	82.5000	82.5000	78.8000	80.4200	-20.028%	3	844	-61.204%
2026-06-04	98.2900	100.5600	98.0500	100.5600	+3.831%	5	845	-68.974%
2026-06-03	97.7500	98.1200	94.9300	96.8500	-9.873%	12	844	-67.785%
2026-06-02	106.8100	107.4600	106.8100	107.4600	-4.096%	2	849	-70.966%
2026-06-01	98.0800	112.0500	98.0000	112.0500	+24.500%	11	849	-72.155%
2026-05-29	81.3200	90.0000	80.8000	90.0000	+24.241%	19	847	-65.333%
2026-05-28	66.5700	72.4400	66.5700	72.4400	+20.232%	22	846	-56.930%
2026-05-27	59.7000	60.2500	59.7000	60.2500	-3.953%	11	840	-48.216%
2026-05-26	64.2900	65.0000	62.7300	62.7300	+0.852%	8	840	-50.263%
2026-05-21	62.2000	62.2000	62.2000	62.2000	+11.470%	2	842	-49.839%
2026-05-20	55.0000	55.8000	52.3000	55.8000	+1.455%	16	842	-44.086%
2026-05-19	59.0000	59.0000	55.0000	55.0000	-2.998%	4	836	-43.273%
2026-05-18	58.0000	58.7700	56.7000	56.7000	-15.043%	7	836	-44.974%
2026-05-15	63.1300	66.7400	63.1300	66.7400	+0.452%	5	836	-53.251%
2026-05-14	59.0000	68.1300	59.0000	66.4400	+14.552%	108	835	-53.040%
2026-05-12	57.4300	58.4700	56.2200	58.0000	-8.719%	9	782	-46.207%
2026-05-11	65.0500	65.4500	63.5400	63.5400	-3.771%	12	782	-50.897%
2026-05-08	63.2200	66.0300	63.2200	66.0300	+1.757%	4	784	-52.749%
2026-05-07	69.5000	69.7500	64.8900	64.8900	-0.169%	20	785	-51.919%
2026-05-06	57.5000	65.0000	57.5000	65.0000	+11.111%	11	785	-52.000%
2026-05-05	56.1500	58.5000	56.0000	58.5000	+5.405%	5	786	-46.667%
2026-05-04	53.0000	55.7500	52.8400	55.5000	+15.891%	8	784	-43.784%
2026-05-01	47.0000	48.6500	45.1200	47.8900	+15.816%	8	778	-34.851%
2026-04-30	41.3500	41.3500	40.5800	41.3500	-0.839%	7	778	-24.547%
2026-04-29	41.9000	41.9000	41.7000	41.7000	-7.845%	3	778	-25.180%
2026-04-28	42.5300	45.2500	42.5300	45.2500	-6.218%	8	778	-31.050%
2026-04-27	48.2500	48.2500	48.2500	48.2500	+2.660%	1	778	-35.337%
2026-04-24	48.6000	48.6000	47.0000	47.0000	-9.615%	19	777	-33.617%
2026-04-23	52.7500	54.2500	52.0000	52.0000	-12.014%	10	785	-40.000%
2026-04-22	58.0000	60.7200	58.0000	59.1000	+8.420%	9	784	-47.208%
2026-04-21	55.4000	57.1000	54.0000	54.5100	+9.020%	15	785	-42.763%
2026-04-20	50.0000	50.0000	50.0000	50.0000	+0.261%	1	785	-37.600%
2026-04-17	55.0500	55.0500	48.5000	49.8700	-2.502%	44	785	-37.437%
2026-04-16	51.7100	51.7100	51.1500	51.1500	+8.025%	2	784	-39.003%
2026-04-15	47.5000	47.9700	47.0500	47.3500	+12.071%	12	784	-34.108%
2026-04-14	45.0000	45.5000	41.7200	42.2500	+14.779%	50	785	-26.154%
2026-04-13	37.5500	37.5500	36.7500	36.8100	+38.279%	5	781	-15.240%
2026-04-10	25.2000	27.8500	25.0000	26.6200	+3.782%	32	779	+17.205%
2026-04-09	27.8800	27.8800	25.6500	25.6500	-11.552%	25	774	+21.637%
2026-04-08	29.0000	29.0000	29.0000	29.0000	+3.020%	1	774	+7.586%
2026-04-07	29.4100	29.4100	28.1500	28.1500	-9.920%	14	774	+10.835%
2026-04-02	30.9500	31.2500	30.9500	31.2500	-0.919%	2	780	-0.160%
2026-04-01	31.5400	31.5400	31.5400	31.5400	+7.645%	1	780	-1.078%
2026-03-31	29.0000	29.3000	29.0000	29.3000	+8.078%	19	779	+6.485%
2026-03-30	27.5500	27.5500	27.1100	27.1100	-1.022%	2	765	+15.087%
2026-03-27	27.3900	27.3900	27.3900	27.3900	-9.214%	1	767	+13.910%
2026-03-26	30.7000	30.7000	30.1700	30.1700	-3.825%	11	768	+3.414%
2026-03-25	30.7500	31.5800	30.5300	31.3700	-10.627%	44	768	-0.542%
2026-03-23	36.5000	36.5000	35.0000	35.1000	+1.592%	11	764	-11.111%
2026-03-20	34.5800	34.8000	33.9000	34.5500	-6.114%	86	765	-9.696%
2026-03-19	36.5000	37.4500	36.5000	36.8000	+2.279%	76	778	-15.217%
2026-03-17	36.1000	36.1000	35.9800	35.9800	-4.815%	3	790	-13.285%
2026-03-16	38.8100	38.8100	37.8000	37.8000	-3.939%	126	790	-17.460%
2026-03-13	41.2000	41.2000	37.7300	39.3500	-3.079%	198	742	-20.712%
2026-03-12	44.0500	44.3700	40.4700	40.6000	-4.245%	25	665	-23.153%
2026-03-11	46.9000	47.2000	42.1500	42.4000	+17.452%	133	660	-26.415%
2026-03-10	36.4200	36.4200	35.9500	36.1000	-0.276%	25	619	-13.573%
2026-03-09	35.7800	36.2000	35.7800	36.2000	-10.396%	5	606	-13.812%
2026-03-06	38.4000	41.9500	38.4000	40.4000	+4.609%	20	607	-22.772%
2026-03-05	38.1500	40.1000	37.9000	38.6200	+0.442%	891	601	-19.213%
2026-03-04	38.4500	38.4500	38.4500	38.4500	+11.127%	11	206	-18.856%
2026-03-02	34.6000	34.6000	34.6000	34.6000	+2.976%	3	195	-9.827%
2026-02-27	33.6000	33.6000	33.6000	33.6000	-8.197%	3	195	-7.143%
2026-02-25	35.9700	36.6000	35.9700	36.6000	+9.646%	4	195	-14.754%
2026-02-24	33.2200	33.3800	33.2200	33.3800	+8.730%	6	195	-6.531%
2026-02-23	30.4000	30.7000	30.4000	30.7000	-13.521%	2	200	+1.629%
2026-02-20	38.0000	38.0000	35.3500	35.5000	-11.911%	15	200	-12.113%
2026-02-19	42.4500	42.5000	40.3000	40.3000	-0.494%	20	198	-22.581%
2026-02-18	40.5000	40.5000	40.5000	40.5000	0.000%	10	198	-22.963%
2026-02-17	39.2400	40.5000	39.2400	40.5000	-1.436%	2	188	-22.963%
2026-02-12	38.0000	41.0900	38.0000	41.0900	+0.612%	4	186	-24.069%
2026-02-11	40.8400	40.8400	40.8400	40.8400	-9.345%	1	186	-23.604%
2026-02-10	46.2500	46.2500	44.0000	45.0500	+8.424%	5	185	-30.744%
2026-02-09	36.0000	43.2500	36.0000	41.5500	+32.367%	32	186	-24.910%
2026-02-06	30.7900	31.3900	30.7900	31.3900	+8.241%	3	173	-0.605%
2026-02-05	30.4400	30.4400	29.0000	29.0000	-22.872%	2	170	+7.586%
2026-02-03	40.3700	40.3700	37.6000	37.6000	-11.654%	5	168	-17.021%
2026-02-02	44.5200	44.5200	42.5600	42.5600	-7.978%	4	169	-26.692%
2026-01-30	46.2500	46.2500	46.2500	46.2500	-4.639%	5	168	-32.541%
2026-01-29	44.5000	48.5000	44.5000	48.5000	-4.433%	5	163	-35.670%
2026-01-28	56.6200	56.6200	50.7500	50.7500	-10.336%	7	162	-38.522%
2026-01-26	58.1700	58.5000	56.6000	56.6000	+6.792%	29	160	-44.876%
2026-01-23	49.5100	53.0000	49.5100	53.0000	-2.033%	5	167	-41.132%
2026-01-22	54.4500	54.4500	54.1000	54.1000	+7.341%	2	167	-42.329%
2026-01-21	53.5000	53.5000	50.4000	50.4000	-9.025%	10	165	-38.095%
2026-01-20	57.6500	57.6500	55.4000	55.4000	-13.438%	3	165	-43.682%
2026-01-16	60.0000	64.0000	60.0000	64.0000	-1.341%	2	166	-51.250%
2026-01-15	64.8700	64.8700	64.8700	64.8700	-11.428%	1	166	-51.904%
2026-01-12	73.2400	73.2400	73.2400	73.2400	+4.629%	1	165	-57.400%
2026-01-09	70.0000	70.0000	70.0000	70.0000	+8.225%	1	166	-55.429%
2026-01-06	64.6800	64.6800	64.6800	64.6800	-1.627%	1	166	-51.763%
2025-12-31	65.7500	65.7500	65.7500	65.7500	-3.380%	10	155	-52.548%
2025-12-26	67.2000	68.0500	67.2000	68.0500	+1.190%	11	155	-54.151%
2025-12-24	67.2600	67.2600	67.2500	67.2500	+1.894%	2	151	-53.606%
2025-12-23	66.0000	66.0000	66.0000	66.0000	-2.511%	1	151	-52.727%
2025-12-22	66.8000	67.7000	66.8000	67.7000	+1.805%	2	152	-53.914%
2025-12-19	66.5000	66.5000	66.5000	66.5000	+20.690%	2	153	-53.083%
2025-12-17	55.2500	55.7000	55.1000	55.1000	-16.515%	18	155	-43.376%
2025-12-12	63.0000	66.0000	61.0000	66.0000	+2.151%	4	168	-52.727%
2025-12-11	65.8000	65.8000	64.6100	64.6100	-24.592%	2	166	-51.710%
2025-12-05	85.6800	85.6800	85.6800	85.6800	+18.310%	1	165	-63.585%
2025-11-28	71.8000	72.4200	71.8000	72.4200	+11.159%	11	165	-56.918%
2025-11-25	65.1400	65.1500	65.1400	65.1500	-22.854%	15	154	-52.111%
2025-11-20	93.3000	93.3000	84.4500	84.4500	-6.406%	25	142	-63.055%
2025-11-18	90.2300	90.2300	90.2300	90.2300	+5.520%	1	120	-65.422%
2025-11-13	85.5100	85.5100	85.5100	85.5100	-13.011%	4	119	-63.513%
2025-11-11	98.2500	98.3000	98.2500	98.3000	-9.526%	6	115	-68.260%
2025-11-06	108.6500	108.6500	108.6500	108.6500	-24.286%	1	115	-71.284%
2025-10-27	143.5000	143.5000	143.5000	143.5000	+7.895%	3	118	-78.258%
2025-10-22	133.0000	133.0000	133.0000	133.0000	-3.658%	2	118	-76.541%
2025-10-21	138.0500	138.0500	138.0500	138.0500	+0.444%	1	118	-77.399%
2025-10-20	142.3200	142.3200	137.4400	137.4400	-6.757%	11	118	-77.299%
2025-10-01	147.4000	147.4000	147.4000	147.4000	-3.723%	20	107	-78.833%
2025-09-25	153.1000	153.1000	153.1000	153.1000	-5.639%	30	87	-79.621%
2025-09-24	162.2500	162.2500	162.2500	162.2500	-10.709%	20	102	-80.770%
2025-09-22	181.7100	181.7100	181.7100	181.7100	+17.840%	2	102	-82.830%
2025-09-18	156.7400	156.7400	154.2000	154.2000	-13.225%	70	100	-79.767%
2025-09-10	178.9100	178.9100	177.7000	177.7000	+76.640%	4	120	-82.442%
2025-09-08	100.2500	100.6000	100.2500	100.6000	-11.947%	11	120	-68.986%
2025-08-12	114.4500	114.4500	114.2500	114.2500	+4.005%	2	124	-72.691%
2025-08-08	109.8500	110.0500	109.7500	109.8500	-7.260%	36	124	-71.598%
2025-07-31	118.4500	118.4500	118.4500	118.4500	+19.646%	40	136	-73.660%
2025-07-10	101.9000	101.9000	99.0000	99.0000	+1.538%	42	176	-68.485%
2025-07-09	98.1000	98.1000	97.5000	97.5000	+1.089%	50	174	-68.000%
2025-07-07	97.2500	97.2500	96.4500	96.4500	+14.753%	2	124	-67.652%
2025-06-30	84.0500	84.0500	84.0500	84.0500	+8.410%	10	125	-62.879%
2025-06-26	77.5300	77.5300	77.5300	77.5300	+1.122%	12	115	-59.758%
2025-06-16	76.6700	76.6700	76.6700	76.6700	+18.942%	3	121	-59.306%
2025-06-12	57.4000	66.6700	57.4000	64.4600	+28.791%	9	118	-51.598%
2025-06-09	50.0500	50.0500	50.0500	50.0500	+6.489%	1	116	-37.662%
2025-06-06	46.1000	47.0000	46.1000	47.0000	+4.677%	186	116	-33.617%
2025-06-05	43.3000	44.9000	43.3000	44.9000	+6.398%	3	66	-30.512%
2025-06-04	42.2000	42.2000	42.2000	42.2000	+8.205%	1	65	-26.066%
2025-05-30	39.0000	39.0000	39.0000	39.0000	+1.299%	2	64	-20.000%
2025-05-29	38.5000	38.5000	38.5000	38.5000	+5.479%	1	63	-18.961%
2025-05-21	36.5000	36.5000	36.5000	36.5000	+0.773%	10	62	-14.521%
2025-05-19	37.8400	37.8400	36.2200	36.2200	-3.645%	2	52	-13.860%
2025-05-15	37.5900	37.5900	37.5900	37.5900	-2.617%	1	52	-16.999%
2025-05-13	38.6000	38.6000	38.6000	38.6000	+8.702%	1	51	-19.171%
2025-05-12	35.5100	35.5100	35.5100	35.5100	+12.730%	10	51	-12.137%
2025-05-08	31.5000	31.5000	31.5000	31.5000	+21.669%	40	41	-0.952%
2025-04-29	25.8900	25.8900	25.8900	25.8900	+7.116%	1	2	+20.510%
2025-04-24	23.6500	24.1700	23.3000	24.1700	0.000%	3	1	+29.086%