Dark

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

EOD

Jul 1, 2026

27.79-8.284%(-2.51)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	29.9000	29.9000	27.7900	27.7900	-8.284%	112	269	0.000%
2026-06-30	31.5000	31.5000	29.8000	30.3000	-1.335%	19	226	-8.284%
2026-06-29	31.7000	31.7000	30.7100	30.7100	-0.292%	8	223	-9.508%
2026-06-26	31.5000	31.5000	30.8000	30.8000	-6.638%	22	222	-9.773%
2026-06-25	34.3500	34.3500	32.9900	32.9900	-6.729%	2	221	-15.762%
2026-06-24	39.0000	39.0000	35.3700	35.3700	-12.667%	18	220	-21.431%
2026-06-23	44.0000	44.0000	40.5000	40.5000	-14.286%	7	218	-31.383%
2026-06-22	51.1000	51.1000	47.2500	47.2500	-13.730%	2	212	-41.185%
2026-06-18	49.2000	54.7700	49.2000	54.7700	+3.145%	7	216	-49.261%
2026-06-17	53.1000	53.1000	53.1000	53.1000	-12.951%	4	216	-47.665%
2026-06-16	61.5000	61.5000	61.0000	61.0000	+1.667%	6	216	-54.443%
2026-06-15	60.0000	61.1000	60.0000	60.0000	+10.701%	5	213	-53.683%
2026-06-12	54.4000	54.4000	54.2000	54.2000	+0.463%	2	213	-48.727%
2026-06-11	51.8500	53.9500	50.6000	53.9500	-19.717%	100	213	-48.489%
2026-06-09	67.0500	67.3000	67.0500	67.2000	-12.386%	36	171	-58.646%
2026-06-08	76.6500	76.7000	76.6500	76.7000	-1.717%	2	161	-63.768%
2026-06-05	81.5000	81.5000	76.3000	78.0400	-16.445%	5	161	-64.390%
2026-06-03	94.0000	94.0000	93.4000	93.4000	-14.445%	2	159	-70.246%
2026-06-01	91.0000	109.1700	91.0000	109.1700	+30.088%	6	157	-74.544%
2026-05-29	83.9200	83.9200	83.9200	83.9200	+20.384%	1	153	-66.885%
2026-05-28	64.0000	69.7100	64.0000	69.7100	+16.183%	28	153	-60.135%
2026-05-21	60.0000	60.0000	60.0000	60.0000	+15.674%	1	128	-53.683%
2026-05-20	51.8700	51.8700	51.8700	51.8700	-11.318%	1	128	-46.424%
2026-05-13	56.1200	58.4900	56.1200	58.4900	+10.924%	15	129	-52.488%
2026-05-12	52.7300	52.7300	52.7300	52.7300	-14.952%	2	143	-47.298%
2026-05-11	62.0000	62.0000	62.0000	62.0000	-3.801%	2	143	-55.177%
2026-05-08	64.4200	64.5600	64.2500	64.4500	+5.397%	14	139	-56.881%
2026-05-06	57.5000	61.1500	57.5000	61.1500	+10.739%	4	142	-54.554%
2026-05-05	53.0500	55.2200	52.6400	55.2200	+3.602%	19	146	-49.674%
2026-05-04	50.4900	53.3000	50.4900	53.3000	+14.624%	5	163	-47.861%
2026-05-01	42.7300	46.5000	42.7300	46.5000	+19.109%	3	167	-40.237%
2026-04-30	39.2500	39.6600	38.5000	39.0400	-2.668%	31	167	-28.817%
2026-04-29	39.0400	40.2000	38.8500	40.1100	-5.624%	6	169	-30.716%
2026-04-28	40.5000	43.1000	40.5000	42.5000	-4.709%	38	173	-34.612%
2026-04-27	43.9100	44.6000	43.9100	44.6000	-4.292%	4	185	-37.691%
2026-04-24	46.1300	46.6000	43.7000	46.6000	-2.917%	30	185	-40.365%
2026-04-23	48.0000	48.0000	48.0000	48.0000	-16.667%	2	184	-42.104%
2026-04-22	56.4600	57.6000	56.4600	57.6000	+7.263%	6	186	-51.753%
2026-04-21	51.0000	53.7000	51.0000	53.7000	+9.704%	9	191	-48.250%
2026-04-17	51.5900	51.5900	48.9500	48.9500	-0.649%	16	191	-43.228%
2026-04-16	50.5000	50.5000	49.1900	49.2700	+8.596%	3	179	-43.597%
2026-04-15	43.0000	45.3700	43.0000	45.3700	+14.340%	36	180	-38.748%
2026-04-14	44.5000	44.5000	39.6800	39.6800	+18.554%	12	148	-29.965%
2026-04-13	30.3700	33.4700	30.3700	33.4700	+34.960%	19	141	-16.970%
2026-04-10	24.8000	24.8000	24.8000	24.8000	-0.402%	1	125	+12.056%
2026-04-09	25.0000	25.0000	24.9000	24.9000	-17.000%	21	125	+11.606%
2026-04-08	30.0000	30.0000	30.0000	30.0000	+12.570%	1	124	-7.367%
2026-04-07	26.6500	26.6500	26.6500	26.6500	-8.733%	5	123	+4.278%
2026-04-02	29.2000	29.2000	29.2000	29.2000	+11.069%	3	122	-4.829%
2026-03-27	26.3100	27.1000	26.1200	26.2900	-10.669%	38	122	+5.706%
2026-03-25	29.7900	29.7900	29.4300	29.4300	-4.757%	2	119	-5.573%
2026-03-24	30.9000	30.9000	30.9000	30.9000	-11.714%	1	119	-10.065%
2026-03-23	34.8500	35.0000	34.8500	35.0000	+10.480%	2	119	-20.600%
2026-03-20	32.9600	33.2000	31.6800	31.6800	-9.486%	5	119	-12.279%
2026-03-19	35.0000	35.0000	35.0000	35.0000	+2.190%	3	119	-20.600%
2026-03-18	33.4500	34.2500	33.4500	34.2500	-9.631%	3	122	-18.861%
2026-03-13	38.6400	38.6400	37.9000	37.9000	-3.193%	16	123	-26.675%
2026-03-12	40.5000	40.5000	39.1500	39.1500	-2.612%	32	112	-29.017%
2026-03-11	39.2500	46.7500	39.2500	40.2000	+16.860%	24	101	-30.871%
2026-03-10	34.0100	34.4000	34.0100	34.4000	+2.381%	3	89	-19.215%
2026-03-09	33.6000	33.6000	33.6000	33.6000	-11.579%	1	89	-17.292%
2026-03-05	38.0000	38.0000	38.0000	38.0000	+19.874%	1	89	-26.868%
2026-02-27	31.7000	31.7000	31.7000	31.7000	-7.688%	5	89	-12.334%
2026-02-26	34.3400	34.3400	34.3400	34.3400	+6.646%	1	94	-19.074%
2026-02-24	32.0300	32.2000	32.0300	32.2000	+9.153%	9	94	-13.696%
2026-02-23	30.0000	30.0000	29.5000	29.5000	-26.250%	21	94	-5.797%
2026-02-13	40.0000	40.0000	40.0000	40.0000	0.000%	4	108	-30.525%
2026-02-12	36.2000	40.0000	36.2000	40.0000	+1.394%	7	108	-30.525%
2026-02-11	39.4500	39.4500	39.4500	39.4500	-9.932%	2	111	-29.556%
2026-02-10	43.8000	43.8000	43.8000	43.8000	+48.123%	1	109	-36.553%
2026-02-06	29.5700	29.5700	29.5700	29.5700	-0.772%	6	108	-6.020%
2026-02-05	28.4000	29.8000	28.4000	29.8000	-30.047%	2	111	-6.745%
2026-02-02	45.2800	45.2800	42.6000	42.6000	-3.138%	6	112	-34.765%
2026-01-30	47.0000	47.0000	43.9800	43.9800	+0.549%	3	106	-36.812%
2026-01-29	42.5000	43.7400	42.0000	43.7400	-9.253%	5	104	-36.465%
2026-01-28	51.0000	51.0000	48.2000	48.2000	-2.626%	4	101	-42.344%
2026-01-27	50.5000	50.5000	49.5000	49.5000	-4.255%	4	98	-43.859%
2026-01-22	51.7000	51.7000	51.7000	51.7000	+3.091%	10	95	-46.248%
2026-01-21	50.1500	50.1500	50.1500	50.1500	-8.150%	1	85	-44.586%
2026-01-20	55.5000	55.5000	54.6000	54.6000	-5.846%	6	85	-49.103%
2026-01-16	57.9900	57.9900	57.9900	57.9900	-6.241%	2	81	-52.078%
2026-01-14	63.6000	63.6000	61.8500	61.8500	-4.758%	24	81	-55.069%
2025-12-30	64.9400	64.9400	64.9400	64.9400	+3.325%	2	68	-57.207%
2025-12-23	62.0000	63.4000	62.0000	62.8500	-5.032%	9	70	-55.784%
2025-12-22	66.1800	66.1800	66.1800	66.1800	+5.349%	2	67	-58.008%
2025-12-19	62.8200	62.8200	62.8200	62.8200	+23.152%	1	67	-55.762%
2025-12-18	55.4000	55.6000	51.0100	51.0100	-2.653%	8	68	-45.520%
2025-12-17	52.4000	52.4000	52.4000	52.4000	-11.186%	1	67	-46.966%
2025-12-16	58.9500	59.0000	58.9500	59.0000	+3.057%	2	68	-52.898%
2025-12-15	57.3000	57.3000	57.2500	57.2500	-17.149%	10	67	-51.459%
2025-12-11	60.7000	69.1000	60.7000	69.1000	-17.394%	7	62	-59.783%
2025-12-10	83.6500	83.6500	83.6500	83.6500	+12.827%	1	61	-66.778%
2025-11-26	74.1400	74.1400	74.1400	74.1400	+6.646%	1	61	-62.517%
2025-11-21	69.5200	69.5200	69.5200	69.5200	-17.699%	1	61	-60.026%
2025-11-14	84.4700	84.4700	84.4700	84.4700	-7.764%	1	61	-67.101%
2025-11-12	91.5800	91.5800	91.5800	91.5800	-3.853%	1	61	-69.655%
2025-11-11	95.2500	95.2500	95.2500	95.2500	-5.646%	10	57	-70.824%
2025-11-10	104.0000	104.0000	100.9500	100.9500	+4.829%	5	57	-72.472%
2025-11-07	96.3000	96.3000	96.3000	96.3000	-30.734%	1	52	-71.142%
2025-10-27	139.0300	139.0300	139.0300	139.0300	-7.591%	1	51	-80.012%
2025-10-09	150.4500	150.4500	150.4500	150.4500	+1.518%	2	51	-81.529%
2025-09-25	148.2000	148.2000	148.2000	148.2000	-22.571%	5	51	-81.248%
2025-09-10	166.7500	191.4000	166.7500	191.4000	+101.325%	12	51	-85.481%
2025-09-09	95.1500	95.1500	95.0700	95.0700	-1.736%	3	53	-70.769%
2025-09-08	96.7500	96.7500	96.7500	96.7500	+9.273%	1	53	-71.276%
2025-09-05	88.5400	88.5400	88.5400	88.5400	-5.153%	1	54	-68.613%
2025-08-21	93.3500	93.3500	93.3500	93.3500	-14.554%	7	54	-70.230%
2025-08-11	109.2500	109.2500	109.2500	109.2500	+2.486%	4	54	-74.563%
2025-08-08	106.6000	106.7500	106.6000	106.6000	+2.107%	8	52	-73.931%
2025-08-01	104.4000	104.4000	104.4000	104.4000	+3.366%	1	51	-73.381%
2025-07-23	101.0000	101.0000	101.0000	101.0000	-5.209%	3	50	-72.485%
2025-07-18	106.5500	106.5500	106.5500	106.5500	+16.742%	1	47	-73.918%
2025-07-15	89.9800	91.2700	89.9800	91.2700	-2.604%	2	48	-69.552%
2025-07-09	93.7100	93.7100	93.7100	93.7100	+1.418%	3	48	-70.345%
2025-07-07	92.4000	92.4000	92.4000	92.4000	+16.726%	1	51	-69.924%
2025-07-01	79.1600	79.1600	79.1600	79.1600	-3.757%	3	51	-64.894%
2025-06-30	82.2500	82.2500	82.2500	82.2500	+8.739%	1	53	-66.213%
2025-06-27	75.6400	75.6400	75.6400	75.6400	+4.345%	2	54	-63.260%
2025-06-25	72.4900	72.4900	72.4900	72.4900	-4.618%	2	54	-61.664%
2025-06-24	74.3800	76.0000	74.3800	76.0000	+4.857%	3	54	-63.434%
2025-06-17	72.4800	72.4800	72.4800	72.4800	-3.166%	2	54	-61.658%
2025-06-13	72.5000	74.8500	71.4000	74.8500	+17.449%	20	52	-62.872%
2025-06-12	60.0000	64.8000	60.0000	63.7300	+36.907%	22	46	-56.394%
2025-06-09	46.5000	46.5500	46.5000	46.5500	+12.657%	2	26	-40.301%
2025-06-05	40.9700	41.3200	40.9700	41.3200	+2.786%	2	26	-32.744%
2025-06-04	40.2000	40.2000	40.2000	40.2000	+6.434%	1	26	-30.871%
2025-06-02	37.7700	37.7700	37.7700	37.7700	+3.906%	1	26	-26.423%
2025-05-30	36.4000	36.4000	36.3500	36.3500	-3.067%	8	25	-23.549%
2025-05-29	38.3500	38.3500	37.5000	37.5000	+3.878%	2	25	-25.893%
2025-05-27	36.1000	36.1000	36.1000	36.1000	+2.411%	12	23	-23.019%
2025-05-15	35.2500	35.2500	35.2500	35.2500	-3.292%	1	11	-21.163%
2025-05-14	36.5000	36.5000	36.4500	36.4500	+2.618%	6	12	-23.759%
2025-05-13	35.5200	35.5200	35.5200	35.5200	+32.045%	5	11	-21.762%
2025-05-01	28.0000	28.0000	26.9000	26.9000	+18.502%	6	6	+3.309%
2025-04-25	22.7000	22.7000	22.7000	22.7000	0.000%	6	3	+22.423%