Dark

ORCL20270617C170
ORCL Jun 17 2027 170.00 Call (ORCL270617C00170000)
option OPRA

EOD

Jul 1, 2026

26.50-8.146%(-2.35)402

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	27.7000	28.5500	26.3000	26.5000	-8.146%	402	2,012	0.000%
2026-06-30	29.2000	29.8000	27.9100	28.8500	-0.517%	27	1,625	-8.146%
2026-06-29	30.0000	30.2000	28.7000	29.0000	-2.357%	131	1,614	-8.621%
2026-06-26	31.0500	31.0500	29.7000	29.7000	-5.414%	60	1,523	-10.774%
2026-06-25	31.4500	31.9000	31.4000	31.4000	-9.900%	27	1,532	-15.605%
2026-06-24	37.5700	37.5700	33.2200	34.8500	-9.598%	15	1,518	-23.960%
2026-06-23	42.5000	42.5000	38.5500	38.5500	-14.637%	40	1,516	-31.258%
2026-06-22	49.9500	49.9500	44.4700	45.1600	-11.883%	10	1,503	-41.320%
2026-06-18	51.2500	51.2500	51.2500	51.2500	-4.295%	1	1,503	-48.293%
2026-06-17	55.0000	55.0000	53.5500	53.5500	-2.138%	2	1,503	-50.514%
2026-06-16	55.1500	55.1500	54.6300	54.7200	-6.780%	10	1,503	-51.572%
2026-06-15	56.8000	59.5000	54.2400	58.7000	+17.096%	4	1,470	-54.855%
2026-06-12	50.0800	53.0000	49.9000	50.1300	-6.561%	59	1,470	-47.137%
2026-06-11	46.5000	53.6500	46.5000	53.6500	-25.310%	43	1,470	-50.606%
2026-06-10	71.8300	71.8300	71.8300	71.8300	+8.833%	2	1,443	-63.107%
2026-06-09	71.0500	71.0500	66.0000	66.0000	-12.000%	2	1,445	-59.848%
2026-06-08	76.1000	76.1000	72.0000	75.0000	+2.041%	8	1,443	-64.667%
2026-06-05	81.4000	81.4000	73.5000	73.5000	-18.333%	8	1,441	-63.946%
2026-06-04	94.5000	94.5000	90.0000	90.0000	+0.223%	3	1,435	-70.556%
2026-06-03	92.7000	93.0000	88.0000	89.8000	-12.133%	8	1,436	-70.490%
2026-06-02	102.9500	102.9500	98.8000	102.2000	-3.785%	7	1,436	-74.070%
2026-06-01	88.0000	106.2200	88.0000	106.2200	+27.073%	68	1,441	-75.052%
2026-05-29	71.0000	84.2000	71.0000	83.5900	+26.460%	17	1,496	-68.298%
2026-05-28	62.0000	67.1700	62.0000	66.1000	+20.489%	17	1,505	-59.909%
2026-05-27	55.0700	55.0700	54.8600	54.8600	-5.414%	2	1,505	-51.695%
2026-05-26	57.1000	59.7200	57.1000	58.0000	-0.344%	3	1,505	-54.310%
2026-05-22	60.8000	60.8000	57.7800	58.2000	+4.526%	56	1,502	-54.467%
2026-05-21	55.6800	55.6800	55.6800	55.6800	+1.661%	2	1,494	-52.407%
2026-05-20	49.3600	54.7700	49.3600	54.7700	+5.632%	4	1,494	-51.616%
2026-05-19	52.0000	55.1000	51.0000	51.8500	-4.159%	32	1,495	-48.891%
2026-05-18	53.0000	54.1000	52.5500	54.1000	-10.356%	12	1,495	-51.017%
2026-05-15	59.5800	60.3500	59.0800	60.3500	-3.671%	5	1,495	-56.089%
2026-05-14	62.6500	62.6500	62.6500	62.6500	+13.909%	2	1,498	-57.702%
2026-05-13	55.0000	55.0000	55.0000	55.0000	+3.364%	4	1,504	-51.818%
2026-05-12	55.8000	55.8000	51.6500	53.2100	-10.027%	61	1,504	-50.197%
2026-05-11	59.1900	59.6300	59.1400	59.1400	-4.874%	8	1,504	-55.191%
2026-05-08	58.0000	63.0000	58.0000	62.1700	+6.274%	17	1,534	-57.375%
2026-05-07	63.9500	64.1600	58.2500	58.5000	-0.679%	15	1,534	-54.701%
2026-05-06	52.8000	59.2500	52.8000	58.9000	+10.052%	8	1,533	-55.008%
2026-05-05	49.0000	53.9000	49.0000	53.5200	+5.044%	9	1,534	-50.486%
2026-05-04	46.5000	51.3000	46.5000	50.9500	+15.822%	16	1,538	-47.988%
2026-05-01	41.3000	45.0000	41.3000	43.9900	+15.763%	26	1,539	-39.759%
2026-04-30	37.2000	38.0000	37.0500	38.0000	+0.290%	121	1,539	-30.263%
2026-04-29	37.7000	40.0000	37.4500	37.8900	-10.320%	30	1,485	-30.061%
2026-04-28	38.2500	42.2500	38.2500	42.2500	-3.890%	15	1,478	-37.278%
2026-04-27	42.7500	43.9600	41.5300	43.9600	-1.897%	10	1,463	-39.718%
2026-04-24	45.2000	45.2000	41.7500	44.8100	-4.963%	50	1,461	-40.861%
2026-04-23	46.2100	50.5000	45.3200	47.1500	-13.327%	35	1,434	-43.796%
2026-04-22	52.2500	54.4500	52.2500	54.4000	+9.832%	14	1,416	-51.287%
2026-04-21	50.5000	52.0900	49.5300	49.5300	+7.092%	33	1,421	-46.497%
2026-04-20	45.5100	46.2500	44.7000	46.2500	+1.181%	10	1,421	-42.703%
2026-04-17	50.1000	50.1000	45.7100	45.7100	-5.264%	18	1,424	-42.026%
2026-04-16	45.0500	48.2500	45.0500	48.2500	+11.561%	16	1,437	-45.078%
2026-04-15	40.7900	45.0000	40.7900	43.2500	+11.326%	68	1,439	-38.728%
2026-04-14	41.8400	41.8400	37.9800	38.8500	+17.230%	13	1,449	-31.789%
2026-04-13	29.5500	33.1400	29.5500	33.1400	+38.835%	41	1,442	-20.036%
2026-04-10	21.8000	24.2000	21.5500	23.8700	+4.281%	28	1,457	+11.018%
2026-04-09	24.6200	24.6200	22.1500	22.8900	-11.622%	17	1,456	+15.771%
2026-04-08	29.3800	29.3800	25.9000	25.9000	+0.778%	5	1,454	+2.317%
2026-04-07	25.7000	25.7000	25.7000	25.7000	-5.480%	1	1,453	+3.113%
2026-04-06	26.9700	27.3000	26.9700	27.1900	-0.220%	13	1,455	-2.538%
2026-04-02	25.8300	27.2500	25.8300	27.2500	+0.926%	11	1,463	-2.752%
2026-04-01	27.0000	27.0000	27.0000	27.0000	+10.339%	5	1,463	-1.852%
2026-03-30	24.4700	24.4700	24.4700	24.4700	-2.897%	2	1,458	+8.296%
2026-03-27	25.0800	25.2500	24.6000	25.2000	-6.667%	33	1,458	+5.159%
2026-03-26	27.0000	27.0000	27.0000	27.0000	-2.703%	1	1,451	-1.852%
2026-03-25	29.0000	29.0000	27.7500	27.7500	-13.686%	5	1,450	-4.505%
2026-03-23	32.4200	33.0000	32.1500	32.1500	+7.167%	30	1,453	-17.574%
2026-03-20	31.2800	31.2800	30.0000	30.0000	-3.382%	5	1,428	-11.667%
2026-03-19	31.0500	31.0500	31.0500	31.0500	-5.046%	1	1,427	-14.654%
2026-03-17	35.0600	35.0600	32.7000	32.7000	-5.491%	5	1,427	-18.960%
2026-03-16	34.6000	34.6000	34.6000	34.6000	-3.889%	1	1,429	-23.410%
2026-03-13	36.0000	36.0000	36.0000	36.0000	-1.854%	4	1,428	-26.389%
2026-03-12	40.6800	41.0000	36.6000	36.6800	-4.826%	35	1,428	-27.754%
2026-03-11	43.5000	43.5000	37.9200	38.5400	+18.585%	40	1,426	-31.240%
2026-03-10	32.9000	32.9000	31.7000	32.5000	-1.515%	9	1,432	-18.462%
2026-03-09	33.0000	33.0000	33.0000	33.0000	-9.465%	1	1,429	-19.697%
2026-03-06	38.0000	38.3200	36.4500	36.4500	-0.546%	9	1,429	-27.298%
2026-03-05	36.9400	37.0200	36.6400	36.6500	+7.164%	18	1,430	-27.694%
2026-03-04	34.1500	34.2000	33.4900	34.2000	+15.932%	3	1,434	-22.515%
2026-03-02	29.5000	29.5000	29.5000	29.5000	+0.855%	1	1,434	-10.169%
2026-02-27	30.8400	30.8400	29.2500	29.2500	-5.797%	5	1,435	-9.402%
2026-02-26	31.0500	31.0500	31.0500	31.0500	-5.335%	2	1,434	-14.654%
2026-02-25	34.2000	34.2000	32.8000	32.8000	+6.286%	6	1,435	-19.207%
2026-02-24	26.0000	30.8600	26.0000	30.8600	+12.546%	12	1,435	-14.128%
2026-02-23	27.2700	27.4200	27.2700	27.4200	-14.178%	12	1,434	-3.355%
2026-02-20	34.1000	34.1000	31.9500	31.9500	-11.250%	5	1,424	-17.058%
2026-02-18	36.0000	36.0000	36.0000	36.0000	+2.857%	1	1,423	-26.389%
2026-02-17	37.4000	37.4000	35.0000	35.0000	+0.287%	9	1,423	-24.286%
2026-02-12	34.9000	34.9000	34.9000	34.9000	-7.181%	1	1,417	-24.069%
2026-02-09	36.5000	37.6000	36.5000	37.6000	+29.210%	2	1,416	-29.521%
2026-02-06	28.1500	29.1000	28.1500	29.1000	+9.811%	6	1,416	-8.935%
2026-02-05	30.0000	30.0000	26.5000	26.5000	-13.257%	21	1,415	0.000%
2026-02-04	32.5200	32.5200	30.5500	30.5500	-11.883%	11	1,414	-13.257%
2026-02-03	36.7500	37.0000	34.6700	34.6700	-18.424%	6	1,414	-23.565%
2026-02-02	42.7500	44.5000	42.5000	42.5000	+1.796%	37	1,416	-37.647%
2026-01-30	43.6800	43.6800	41.7500	41.7500	-7.428%	7	1,403	-36.527%
2026-01-29	43.0000	45.1000	40.7500	45.1000	-1.957%	14	1,398	-41.242%
2026-01-28	50.6300	50.6300	46.0000	46.0000	-3.158%	14	1,392	-42.391%
2026-01-27	48.0000	49.0500	47.2500	47.5000	-10.546%	23	1,382	-44.211%
2026-01-26	49.7000	53.9300	49.7000	53.1000	+8.367%	33	1,375	-50.094%
2026-01-23	47.1000	50.2000	46.2500	49.0000	-0.910%	25	1,376	-45.918%
2026-01-22	49.2000	50.7000	49.2000	49.4500	+4.215%	21	1,374	-46.411%
2026-01-21	48.5500	48.5500	45.0000	47.4500	-6.961%	222	1,377	-44.152%
2026-01-20	53.9500	53.9500	51.0000	51.0000	-12.641%	8	1,335	-48.039%
2026-01-16	57.3500	58.3800	56.0000	58.3800	-1.882%	5	1,330	-54.608%
2026-01-15	59.5000	59.5000	59.5000	59.5000	-0.833%	1	1,330	-55.462%
2026-01-14	60.9500	60.9500	60.0000	60.0000	-10.448%	4	1,329	-55.833%
2026-01-13	67.0000	67.0000	67.0000	67.0000	-3.249%	1	1,327	-60.448%
2026-01-12	65.0000	69.2500	65.0000	69.2500	+8.474%	6	1,327	-61.733%
2026-01-09	57.2500	63.8400	57.2500	63.8400	+9.315%	4	1,328	-58.490%
2026-01-06	58.0000	58.7000	58.0000	58.4000	-2.013%	3	1,328	-54.623%
2026-01-05	59.6000	59.6000	59.6000	59.6000	-6.289%	1	1,326	-55.537%
2025-12-26	62.0000	63.6000	62.0000	63.6000	+1.355%	4	1,326	-58.333%
2025-12-24	62.7500	62.7500	62.7500	62.7500	+3.224%	1	1,329	-57.769%
2025-12-23	60.6000	61.6000	60.1600	60.7900	-5.001%	36	1,329	-56.407%
2025-12-22	60.0500	63.9900	60.0500	63.9900	+5.681%	6	1,320	-58.587%
2025-12-19	60.3600	60.5500	59.9700	60.5500	+18.959%	3	1,317	-56.235%
2025-12-18	52.9500	54.9500	50.9000	50.9000	+0.692%	25	1,316	-47.937%
2025-12-17	52.0000	52.0000	50.4500	50.5500	-10.768%	5	1,338	-47.577%
2025-12-16	55.7000	56.6500	55.7000	56.6500	+5.493%	4	1,336	-53.222%
2025-12-15	50.8000	53.7000	50.8000	53.7000	-8.377%	2	1,336	-50.652%
2025-12-12	62.5000	62.5000	58.0000	58.6100	-10.832%	31	1,337	-54.786%
2025-12-11	59.1500	65.7300	59.0000	65.7300	-23.123%	63	1,321	-59.684%
2025-12-10	85.5000	85.5000	85.5000	85.5000	+4.015%	2	1,322	-69.006%
2025-12-08	84.6400	84.6400	82.2000	82.2000	+4.780%	2	1,322	-67.762%
2025-12-05	78.4500	78.4500	78.4500	78.4500	+10.493%	1	1,321	-66.221%
2025-12-03	70.9000	71.0000	70.9000	71.0000	+0.141%	3	1,321	-62.676%
2025-11-26	72.4500	72.4500	70.9000	70.9000	+13.622%	21	1,321	-62.623%
2025-11-25	62.4000	62.4000	62.4000	62.4000	-8.759%	1	1,321	-57.532%
2025-11-24	68.0500	68.3900	68.0500	68.3900	+5.232%	26	1,321	-61.252%
2025-11-21	68.9000	69.5000	64.9900	64.9900	-25.666%	422	1,320	-59.224%
2025-11-20	88.7500	88.7500	87.4300	87.4300	+4.769%	2	1,416	-69.690%
2025-11-18	80.9700	84.3000	80.9700	83.4500	+1.336%	608	1,415	-68.244%
2025-11-17	83.1000	83.4500	82.1500	82.3500	-6.357%	187	1,818	-67.820%
2025-11-14	83.9000	87.9400	83.9000	87.9400	+9.856%	4	1,927	-69.866%
2025-11-13	83.2500	83.6000	79.4000	80.0500	-8.827%	517	1,928	-66.896%
2025-11-12	87.8000	87.8000	87.8000	87.8000	-7.041%	1	2,040	-69.818%
2025-11-11	90.0000	94.5500	89.7000	94.4500	+1.559%	526	2,489	-71.943%
2025-11-07	98.0500	98.0500	93.0000	93.0000	-6.655%	3	2,107	-71.505%
2025-11-06	99.6300	99.6300	99.6300	99.6300	-24.722%	1	2,106	-73.402%
2025-10-20	132.3500	132.3500	132.3500	132.3500	-9.275%	2	2,106	-79.977%
2025-10-02	145.8800	145.8800	145.8800	145.8800	-11.049%	1	2,106	-81.834%
2025-09-23	164.0000	164.0000	164.0000	164.0000	+11.610%	1	2,105	-83.841%
2025-09-17	146.9400	146.9400	146.9400	146.9400	-11.268%	1	2,105	-81.965%
2025-09-11	163.0000	165.6000	163.0000	165.6000	+1.689%	12	2,106	-83.998%
2025-09-10	162.8500	162.8500	162.8500	162.8500	+59.500%	5	2,116	-83.727%
2025-08-15	102.1500	102.1500	102.1000	102.1000	+2.975%	2	2,116	-74.045%
2025-08-14	98.8500	99.2000	98.6500	99.1500	-1.392%	106	2,116	-73.273%
2025-08-13	100.6500	100.6500	100.5500	100.5500	-6.247%	2	2,114	-73.645%
2025-08-12	107.1500	107.3500	107.1000	107.2500	+2.927%	62	2,114	-75.291%
2025-08-08	104.0000	104.4000	104.0000	104.2000	+0.920%	60	2,114	-74.568%
2025-08-07	107.1300	107.1300	101.5500	103.2500	-4.883%	45	2,114	-74.334%
2025-08-06	108.5000	108.5500	108.5000	108.5500	-0.413%	2	2,115	-75.587%
2025-07-31	110.2000	113.0500	109.0000	109.0000	+6.810%	4	2,115	-75.688%
2025-07-30	103.4000	103.4000	102.0500	102.0500	+0.542%	2	2,116	-74.032%
2025-07-29	101.5000	101.5000	101.5000	101.5000	+3.996%	1	2,118	-73.892%
2025-07-24	98.4000	98.4000	97.4500	97.6000	+0.774%	16	2,119	-72.848%
2025-07-23	96.7000	96.8500	96.6000	96.8500	+3.087%	24	2,119	-72.638%
2025-07-22	93.9500	93.9500	93.9500	93.9500	-4.571%	1	2,119	-71.794%
2025-07-21	98.4500	98.4500	98.4500	98.4500	-3.565%	3	2,118	-73.083%
2025-07-18	102.0900	102.0900	102.0900	102.0900	-1.524%	2	2,121	-74.043%
2025-07-17	103.6700	103.6700	103.6700	103.6700	+13.549%	1	2,123	-74.438%
2025-07-15	91.3000	91.3000	91.3000	91.3000	+7.223%	1	2,123	-70.975%
2025-07-14	85.1500	85.1500	85.1500	85.1500	-7.846%	1	2,122	-68.878%
2025-07-10	92.4000	92.4000	92.4000	92.4000	+1.039%	1	2,123	-71.320%
2025-07-08	91.4500	91.4500	91.4500	91.4500	-0.055%	1	2,123	-71.022%
2025-07-07	90.2900	91.5000	90.2900	91.5000	-0.131%	4	2,122	-71.038%
2025-07-03	88.4000	92.6000	88.4000	91.6200	+15.755%	109	2,119	-71.076%
2025-06-30	77.4500	79.1500	77.4500	79.1500	+11.479%	3	2,119	-66.519%
2025-06-24	70.0000	71.0000	70.0000	71.0000	+9.231%	6	2,120	-62.676%
2025-06-20	66.0000	66.0000	65.0000	65.0000	-11.384%	8	2,124	-59.231%
2025-06-18	71.7000	73.3500	71.7000	73.3500	+7.868%	7	2,115	-63.872%
2025-06-17	71.0000	74.0000	68.0000	68.0000	-2.885%	5	2,115	-61.029%
2025-06-16	73.3500	73.3500	70.0000	70.0200	-5.887%	10	2,118	-62.154%
2025-06-13	63.4000	74.4000	63.4000	74.4000	+25.042%	4,214	2,108	-64.382%
2025-06-12	53.0000	59.5000	53.0000	59.5000	+37.763%	7	13	-55.462%
2025-06-10	43.1900	43.1900	43.1900	43.1900	+4.374%	9	14	-38.643%
2025-06-06	41.3800	41.3800	41.3800	41.3800	+5.967%	2	18	-35.959%
2025-06-05	40.1000	40.1000	38.9000	39.0500	+2.092%	3	18	-32.138%
2025-06-04	37.9700	38.2500	37.9700	38.2500	+7.746%	2	18	-30.719%
2025-05-30	34.1500	35.5000	34.0500	35.5000	+12.698%	26	19	-25.352%
2025-05-22	31.5000	31.5000	31.5000	31.5000	+14.545%	1	11	-15.873%
2025-05-07	27.5000	27.5000	27.5000	27.5000	+8.997%	10	11	-3.636%
2025-05-01	25.2300	25.2300	25.2300	25.2300	+17.294%	1	2	+5.034%
2025-04-28	21.5100	21.5100	21.5100	21.5100	0.000%	1	1	+23.199%