Dark

ORCL20270617C165
ORCL Jun 17 2027 165.00 Call (ORCL270617C00165000)
option OPRA

EOD

Aug 27, 2026

28.70+13.215%(+3.35)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	29.5500	29.5500	28.7000	28.7000	+13.215%	4	443	0.000%
2026-08-25	25.3500	25.3500	25.3500	25.3500	-1.170%	2	443	+13.215%
2026-08-24	25.3800	25.9000	25.3800	25.6500	-5.000%	11	443	+11.891%
2026-08-21	28.0000	28.0000	27.0000	27.0000	+8.390%	2	435	+6.296%
2026-08-20	24.9100	24.9100	24.9100	24.9100	-0.757%	1	436	+15.215%
2026-08-19	23.2600	25.1000	23.2600	25.1000	-2.335%	22	436	+14.343%
2026-08-18	26.8000	26.8000	25.7000	25.7000	-8.865%	5	439	+11.673%
2026-08-17	28.3000	28.3000	28.2000	28.2000	-6.623%	3	436	+1.773%
2026-08-14	33.2000	33.2000	30.2000	30.2000	-11.307%	10	439	-4.967%
2026-08-13	35.3000	35.3000	34.0500	34.0500	+4.673%	4	431	-15.712%
2026-08-12	30.6000	32.5300	30.6000	32.5300	+14.140%	24	428	-11.774%
2026-08-11	30.1000	30.1000	28.5000	28.5000	-11.710%	8	446	+0.702%
2026-08-10	32.0000	32.2800	31.8500	32.2800	+5.284%	5	439	-11.090%
2026-08-07	31.8500	31.8500	29.6800	30.6600	+3.932%	8	435	-6.393%
2026-08-06	30.7300	30.7300	29.5000	29.5000	0.000%	12	432	-2.712%
2026-08-05	30.6000	30.6000	29.5000	29.5000	-8.951%	3	430	-2.712%
2026-08-04	29.7800	32.4000	29.7800	32.4000	+13.287%	17	430	-11.420%
2026-08-03	26.0000	28.6800	25.7700	28.6000	+31.980%	47	428	+0.350%
2026-07-31	21.6700	21.6700	21.6700	21.6700	-1.050%	10	411	+32.441%
2026-07-30	21.9000	21.9000	21.9000	21.9000	+14.840%	1	411	+31.050%
2026-07-29	17.6500	19.0700	17.6500	19.0700	+3.641%	11	411	+50.498%
2026-07-28	18.5000	19.0500	18.4000	18.4000	-3.311%	9	401	+55.978%
2026-07-27	19.0000	19.0300	19.0000	19.0300	+10.640%	6	395	+50.815%
2026-07-24	18.6400	18.6400	17.2000	17.2000	-8.753%	26	398	+66.860%
2026-07-23	18.9900	19.2000	18.8500	18.8500	-12.448%	11	385	+52.255%
2026-07-21	21.5300	21.5300	21.5300	21.5300	+6.059%	1	385	+33.302%
2026-07-20	18.7000	20.3000	18.7000	20.3000	-5.140%	5	385	+41.379%
2026-07-17	18.0500	22.1200	18.0500	21.4000	+6.468%	59	386	+34.112%
2026-07-16	21.2000	21.3500	20.1000	20.1000	-8.219%	104	382	+42.786%
2026-07-14	22.7000	23.0000	21.9000	21.9000	-10.612%	76	312	+31.050%
2026-07-13	25.3500	25.6000	24.5000	24.5000	-12.029%	6	272	+17.143%
2026-07-10	28.9000	28.9000	27.8500	27.8500	-7.934%	3	269	+3.052%
2026-07-09	29.6000	30.2500	29.6000	30.2500	+10.725%	4	268	-5.124%
2026-07-08	27.3200	27.3200	27.3200	27.3200	-2.429%	2	268	+5.051%
2026-07-07	26.1000	28.0000	26.1000	28.0000	-3.114%	8	268	+2.500%
2026-07-06	29.7000	29.7000	27.9000	28.9000	+7.635%	53	265	-0.692%
2026-07-02	29.5000	29.5000	26.2000	26.8500	-3.383%	15	269	+6.890%
2026-07-01	29.9000	29.9000	27.7900	27.7900	-8.284%	112	269	+3.275%
2026-06-30	31.5000	31.5000	29.8000	30.3000	-1.335%	19	226	-5.281%
2026-06-29	31.7000	31.7000	30.7100	30.7100	-0.292%	8	223	-6.545%
2026-06-26	31.5000	31.5000	30.8000	30.8000	-6.638%	22	222	-6.818%
2026-06-25	34.3500	34.3500	32.9900	32.9900	-6.729%	2	221	-13.004%
2026-06-24	39.0000	39.0000	35.3700	35.3700	-12.667%	18	220	-18.858%
2026-06-23	44.0000	44.0000	40.5000	40.5000	-14.286%	7	218	-29.136%
2026-06-22	51.1000	51.1000	47.2500	47.2500	-13.730%	2	212	-39.259%
2026-06-18	49.2000	54.7700	49.2000	54.7700	+3.145%	7	216	-47.599%
2026-06-17	53.1000	53.1000	53.1000	53.1000	-12.951%	4	216	-45.951%
2026-06-16	61.5000	61.5000	61.0000	61.0000	+1.667%	6	216	-52.951%
2026-06-15	60.0000	61.1000	60.0000	60.0000	+10.701%	5	213	-52.167%
2026-06-12	54.4000	54.4000	54.2000	54.2000	+0.463%	2	213	-47.048%
2026-06-11	51.8500	53.9500	50.6000	53.9500	-19.717%	100	213	-46.803%
2026-06-09	67.0500	67.3000	67.0500	67.2000	-12.386%	36	171	-57.292%
2026-06-08	76.6500	76.7000	76.6500	76.7000	-1.717%	2	161	-62.581%
2026-06-05	81.5000	81.5000	76.3000	78.0400	-16.445%	5	161	-63.224%
2026-06-03	94.0000	94.0000	93.4000	93.4000	-14.445%	2	159	-69.272%
2026-06-01	91.0000	109.1700	91.0000	109.1700	+30.088%	6	157	-73.711%
2026-05-29	83.9200	83.9200	83.9200	83.9200	+20.384%	1	153	-65.801%
2026-05-28	64.0000	69.7100	64.0000	69.7100	+16.183%	28	153	-58.829%
2026-05-21	60.0000	60.0000	60.0000	60.0000	+15.674%	1	128	-52.167%
2026-05-20	51.8700	51.8700	51.8700	51.8700	-11.318%	1	128	-44.669%
2026-05-13	56.1200	58.4900	56.1200	58.4900	+10.924%	15	129	-50.932%
2026-05-12	52.7300	52.7300	52.7300	52.7300	-14.952%	2	143	-45.572%
2026-05-11	62.0000	62.0000	62.0000	62.0000	-3.801%	2	143	-53.710%
2026-05-08	64.4200	64.5600	64.2500	64.4500	+5.397%	14	139	-55.469%
2026-05-06	57.5000	61.1500	57.5000	61.1500	+10.739%	4	142	-53.066%
2026-05-05	53.0500	55.2200	52.6400	55.2200	+3.602%	19	146	-48.026%
2026-05-04	50.4900	53.3000	50.4900	53.3000	+14.624%	5	163	-46.154%
2026-05-01	42.7300	46.5000	42.7300	46.5000	+19.109%	3	167	-38.280%
2026-04-30	39.2500	39.6600	38.5000	39.0400	-2.668%	31	167	-26.486%
2026-04-29	39.0400	40.2000	38.8500	40.1100	-5.624%	6	169	-28.447%
2026-04-28	40.5000	43.1000	40.5000	42.5000	-4.709%	38	173	-32.471%
2026-04-27	43.9100	44.6000	43.9100	44.6000	-4.292%	4	185	-35.650%
2026-04-24	46.1300	46.6000	43.7000	46.6000	-2.917%	30	185	-38.412%
2026-04-23	48.0000	48.0000	48.0000	48.0000	-16.667%	2	184	-40.208%
2026-04-22	56.4600	57.6000	56.4600	57.6000	+7.263%	6	186	-50.174%
2026-04-21	51.0000	53.7000	51.0000	53.7000	+9.704%	9	191	-46.555%
2026-04-17	51.5900	51.5900	48.9500	48.9500	-0.649%	16	191	-41.369%
2026-04-16	50.5000	50.5000	49.1900	49.2700	+8.596%	3	179	-41.750%
2026-04-15	43.0000	45.3700	43.0000	45.3700	+14.340%	36	180	-36.742%
2026-04-14	44.5000	44.5000	39.6800	39.6800	+18.554%	12	148	-27.671%
2026-04-13	30.3700	33.4700	30.3700	33.4700	+34.960%	19	141	-14.252%
2026-04-10	24.8000	24.8000	24.8000	24.8000	-0.402%	1	125	+15.726%
2026-04-09	25.0000	25.0000	24.9000	24.9000	-17.000%	21	125	+15.261%
2026-04-08	30.0000	30.0000	30.0000	30.0000	+12.570%	1	124	-4.333%
2026-04-07	26.6500	26.6500	26.6500	26.6500	-8.733%	5	123	+7.692%
2026-04-02	29.2000	29.2000	29.2000	29.2000	+11.069%	3	122	-1.712%
2026-03-27	26.3100	27.1000	26.1200	26.2900	-10.669%	38	122	+9.167%
2026-03-25	29.7900	29.7900	29.4300	29.4300	-4.757%	2	119	-2.480%
2026-03-24	30.9000	30.9000	30.9000	30.9000	-11.714%	1	119	-7.120%
2026-03-23	34.8500	35.0000	34.8500	35.0000	+10.480%	2	119	-18.000%
2026-03-20	32.9600	33.2000	31.6800	31.6800	-9.486%	5	119	-9.407%
2026-03-19	35.0000	35.0000	35.0000	35.0000	+2.190%	3	119	-18.000%
2026-03-18	33.4500	34.2500	33.4500	34.2500	-9.631%	3	122	-16.204%
2026-03-13	38.6400	38.6400	37.9000	37.9000	-3.193%	16	123	-24.274%
2026-03-12	40.5000	40.5000	39.1500	39.1500	-2.612%	32	112	-26.692%
2026-03-11	39.2500	46.7500	39.2500	40.2000	+16.860%	24	101	-28.607%
2026-03-10	34.0100	34.4000	34.0100	34.4000	+2.381%	3	89	-16.570%
2026-03-09	33.6000	33.6000	33.6000	33.6000	-11.579%	1	89	-14.583%
2026-03-05	38.0000	38.0000	38.0000	38.0000	+19.874%	1	89	-24.474%
2026-02-27	31.7000	31.7000	31.7000	31.7000	-7.688%	5	89	-9.464%
2026-02-26	34.3400	34.3400	34.3400	34.3400	+6.646%	1	94	-16.424%
2026-02-24	32.0300	32.2000	32.0300	32.2000	+9.153%	9	94	-10.870%
2026-02-23	30.0000	30.0000	29.5000	29.5000	-26.250%	21	94	-2.712%
2026-02-13	40.0000	40.0000	40.0000	40.0000	0.000%	4	108	-28.250%
2026-02-12	36.2000	40.0000	36.2000	40.0000	+1.394%	7	108	-28.250%
2026-02-11	39.4500	39.4500	39.4500	39.4500	-9.932%	2	111	-27.250%
2026-02-10	43.8000	43.8000	43.8000	43.8000	+48.123%	1	109	-34.475%
2026-02-06	29.5700	29.5700	29.5700	29.5700	-0.772%	6	108	-2.942%
2026-02-05	28.4000	29.8000	28.4000	29.8000	-30.047%	2	111	-3.691%
2026-02-02	45.2800	45.2800	42.6000	42.6000	-3.138%	6	112	-32.629%
2026-01-30	47.0000	47.0000	43.9800	43.9800	+0.549%	3	106	-34.743%
2026-01-29	42.5000	43.7400	42.0000	43.7400	-9.253%	5	104	-34.385%
2026-01-28	51.0000	51.0000	48.2000	48.2000	-2.626%	4	101	-40.456%
2026-01-27	50.5000	50.5000	49.5000	49.5000	-4.255%	4	98	-42.020%
2026-01-22	51.7000	51.7000	51.7000	51.7000	+3.091%	10	95	-44.487%
2026-01-21	50.1500	50.1500	50.1500	50.1500	-8.150%	1	85	-42.772%
2026-01-20	55.5000	55.5000	54.6000	54.6000	-5.846%	6	85	-47.436%
2026-01-16	57.9900	57.9900	57.9900	57.9900	-6.241%	2	81	-50.509%
2026-01-14	63.6000	63.6000	61.8500	61.8500	-4.758%	24	81	-53.597%
2025-12-30	64.9400	64.9400	64.9400	64.9400	+3.325%	2	68	-55.805%
2025-12-23	62.0000	63.4000	62.0000	62.8500	-5.032%	9	70	-54.336%
2025-12-22	66.1800	66.1800	66.1800	66.1800	+5.349%	2	67	-56.633%
2025-12-19	62.8200	62.8200	62.8200	62.8200	+23.152%	1	67	-54.314%
2025-12-18	55.4000	55.6000	51.0100	51.0100	-2.653%	8	68	-43.737%
2025-12-17	52.4000	52.4000	52.4000	52.4000	-11.186%	1	67	-45.229%
2025-12-16	58.9500	59.0000	58.9500	59.0000	+3.057%	2	68	-51.356%
2025-12-15	57.3000	57.3000	57.2500	57.2500	-17.149%	10	67	-49.869%
2025-12-11	60.7000	69.1000	60.7000	69.1000	-17.394%	7	62	-58.466%
2025-12-10	83.6500	83.6500	83.6500	83.6500	+12.827%	1	61	-65.690%
2025-11-26	74.1400	74.1400	74.1400	74.1400	+6.646%	1	61	-61.289%
2025-11-21	69.5200	69.5200	69.5200	69.5200	-17.699%	1	61	-58.717%
2025-11-14	84.4700	84.4700	84.4700	84.4700	-7.764%	1	61	-66.023%
2025-11-12	91.5800	91.5800	91.5800	91.5800	-3.853%	1	61	-68.661%
2025-11-11	95.2500	95.2500	95.2500	95.2500	-5.646%	10	57	-69.869%
2025-11-10	104.0000	104.0000	100.9500	100.9500	+4.829%	5	57	-71.570%
2025-11-07	96.3000	96.3000	96.3000	96.3000	-30.734%	1	52	-70.197%
2025-10-27	139.0300	139.0300	139.0300	139.0300	-7.591%	1	51	-79.357%
2025-10-09	150.4500	150.4500	150.4500	150.4500	+1.518%	2	51	-80.924%
2025-09-25	148.2000	148.2000	148.2000	148.2000	-22.571%	5	51	-80.634%
2025-09-10	166.7500	191.4000	166.7500	191.4000	+101.325%	12	51	-85.005%
2025-09-09	95.1500	95.1500	95.0700	95.0700	-1.736%	3	53	-69.812%
2025-09-08	96.7500	96.7500	96.7500	96.7500	+9.273%	1	53	-70.336%
2025-09-05	88.5400	88.5400	88.5400	88.5400	-5.153%	1	54	-67.585%
2025-08-21	93.3500	93.3500	93.3500	93.3500	-14.554%	7	54	-69.255%
2025-08-11	109.2500	109.2500	109.2500	109.2500	+2.486%	4	54	-73.730%
2025-08-08	106.6000	106.7500	106.6000	106.6000	+2.107%	8	52	-73.077%
2025-08-01	104.4000	104.4000	104.4000	104.4000	+3.366%	1	51	-72.510%
2025-07-23	101.0000	101.0000	101.0000	101.0000	-5.209%	3	50	-71.584%
2025-07-18	106.5500	106.5500	106.5500	106.5500	+16.742%	1	47	-73.064%
2025-07-15	89.9800	91.2700	89.9800	91.2700	-2.604%	2	48	-68.555%
2025-07-09	93.7100	93.7100	93.7100	93.7100	+1.418%	3	48	-69.374%
2025-07-07	92.4000	92.4000	92.4000	92.4000	+16.726%	1	51	-68.939%
2025-07-01	79.1600	79.1600	79.1600	79.1600	-3.757%	3	51	-63.744%
2025-06-30	82.2500	82.2500	82.2500	82.2500	+8.739%	1	53	-65.106%
2025-06-27	75.6400	75.6400	75.6400	75.6400	+4.345%	2	54	-62.057%
2025-06-25	72.4900	72.4900	72.4900	72.4900	-4.618%	2	54	-60.408%
2025-06-24	74.3800	76.0000	74.3800	76.0000	+4.857%	3	54	-62.237%
2025-06-17	72.4800	72.4800	72.4800	72.4800	-3.166%	2	54	-60.403%
2025-06-13	72.5000	74.8500	71.4000	74.8500	+17.449%	20	52	-61.657%
2025-06-12	60.0000	64.8000	60.0000	63.7300	+36.907%	22	46	-54.966%
2025-06-09	46.5000	46.5500	46.5000	46.5500	+12.657%	2	26	-38.346%
2025-06-05	40.9700	41.3200	40.9700	41.3200	+2.786%	2	26	-30.542%
2025-06-04	40.2000	40.2000	40.2000	40.2000	+6.434%	1	26	-28.607%
2025-06-02	37.7700	37.7700	37.7700	37.7700	+3.906%	1	26	-24.014%
2025-05-30	36.4000	36.4000	36.3500	36.3500	-3.067%	8	25	-21.045%
2025-05-29	38.3500	38.3500	37.5000	37.5000	+3.878%	2	25	-23.467%
2025-05-27	36.1000	36.1000	36.1000	36.1000	+2.411%	12	23	-20.499%
2025-05-15	35.2500	35.2500	35.2500	35.2500	-3.292%	1	11	-18.582%
2025-05-14	36.5000	36.5000	36.4500	36.4500	+2.618%	6	12	-21.262%
2025-05-13	35.5200	35.5200	35.5200	35.5200	+32.045%	5	11	-19.200%
2025-05-01	28.0000	28.0000	26.9000	26.9000	+18.502%	6	6	+6.691%
2025-04-25	22.7000	22.7000	22.7000	22.7000	0.000%	6	3	+26.432%