Dark

ORCL20270617C175
ORCL Jun 17 2027 175.00 Call (ORCL270617C00175000)
option OPRA

EOD

Aug 27, 2026

25.90+6.366%(+1.55)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	26.0500	26.0500	24.5500	25.9000	+6.366%	11	747	0.000%
2026-08-26	26.0000	26.0000	24.2800	24.3500	+6.565%	8	745	+6.366%
2026-08-25	23.7500	23.7500	22.8500	22.8500	+1.241%	2	742	+13.348%
2026-08-24	22.5000	22.9500	22.5000	22.5700	-9.285%	37	740	+14.754%
2026-08-21	23.9000	25.3500	23.7900	24.8800	+12.325%	13	738	+4.100%
2026-08-20	23.6100	23.6100	22.0000	22.1500	-3.696%	23	732	+16.930%
2026-08-19	21.8600	23.3500	20.7000	23.0000	-2.128%	8	729	+12.609%
2026-08-18	23.4000	23.5000	23.3500	23.5000	-8.915%	4	727	+10.213%
2026-08-17	26.4200	26.4200	25.2500	25.8000	-6.182%	10	726	+0.388%
2026-08-14	30.1500	30.1500	27.5000	27.5000	-11.290%	8	722	-5.818%
2026-08-13	30.1900	31.0000	29.8600	31.0000	+6.897%	8	719	-16.452%
2026-08-12	30.0000	30.0000	27.0000	29.0000	+5.647%	7	717	-10.690%
2026-08-11	27.2000	27.4500	27.2000	27.4500	-7.886%	4	712	-5.647%
2026-08-10	28.0000	29.8000	28.0000	29.8000	+10.781%	13	712	-13.087%
2026-08-07	26.7900	26.9000	26.7900	26.9000	-1.645%	4	710	-3.717%
2026-08-06	27.3500	27.3500	27.3500	27.3500	-1.619%	1	710	-5.302%
2026-08-05	27.0500	27.8000	27.0500	27.8000	-4.533%	8	711	-6.835%
2026-08-04	27.4100	29.9000	27.4100	29.1200	+12.000%	27	707	-11.058%
2026-08-03	21.1300	26.7000	21.1300	26.0000	+23.810%	18	720	-0.385%
2026-07-31	21.7000	21.7000	21.0000	21.0000	+9.375%	2	716	+23.333%
2026-07-30	18.9500	19.7000	18.9500	19.2000	+18.665%	6	717	+34.896%
2026-07-29	16.5000	16.5500	15.5500	16.1800	-5.380%	26	716	+60.074%
2026-07-28	15.2300	17.1500	15.2300	17.1000	+3.012%	41	694	+51.462%
2026-07-27	17.2500	17.2500	16.6000	16.6000	+10.299%	23	670	+56.024%
2026-07-24	17.0000	17.0000	15.0000	15.0500	-10.947%	22	664	+72.093%
2026-07-23	18.0000	18.4200	16.8900	16.9000	-15.500%	5	659	+53.254%
2026-07-22	20.0000	20.0000	20.0000	20.0000	+1.010%	1	657	+29.500%
2026-07-21	18.9000	19.8000	18.5900	19.8000	+9.031%	18	656	+30.808%
2026-07-20	18.2500	18.2500	16.7000	18.1600	-4.921%	8	641	+42.621%
2026-07-17	17.0600	19.5000	17.0600	19.1000	+1.650%	15	641	+35.602%
2026-07-16	21.1000	21.1000	18.4100	18.7900	-10.524%	32	641	+37.839%
2026-07-15	20.7000	21.4000	20.6000	21.0000	+7.582%	74	627	+23.333%
2026-07-14	19.7800	20.2200	19.5200	19.5200	-11.273%	64	567	+32.684%
2026-07-13	23.0500	23.0500	22.0000	22.0000	-12.246%	6	544	+17.727%
2026-07-10	26.5000	26.5000	25.0000	25.0700	-7.661%	9	541	+3.311%
2026-07-09	27.0000	27.1500	26.6500	27.1500	+12.702%	3	542	-4.604%
2026-07-08	23.5000	24.0900	23.2000	24.0900	-4.556%	97	541	+7.513%
2026-07-07	25.0000	25.2400	23.5500	25.2400	-2.923%	34	531	+2.615%
2026-07-06	25.4000	26.4000	25.4000	26.0000	+9.937%	18	520	-0.385%
2026-07-02	26.0800	26.0800	23.6500	23.6500	-4.867%	4	508	+9.514%
2026-07-01	25.9500	26.0500	24.8600	24.8600	-8.603%	114	508	+4.183%
2026-06-30	26.3500	27.4000	26.3500	27.2000	-1.449%	51	448	-4.779%
2026-06-29	25.9000	27.7000	25.9000	27.6000	-1.252%	4	437	-6.159%
2026-06-26	28.5000	29.0000	27.9500	27.9500	-4.281%	18	437	-7.335%
2026-06-25	30.1000	30.1000	29.2000	29.2000	-3.789%	5	433	-11.301%
2026-06-24	34.0000	34.1500	30.3500	30.3500	-17.973%	21	437	-14.662%
2026-06-23	41.2500	41.5000	37.0000	37.0000	-13.146%	17	432	-30.000%
2026-06-22	42.8500	43.2500	42.5300	42.6000	-13.327%	7	429	-39.202%
2026-06-18	49.1200	49.1500	49.1200	49.1500	-4.098%	2	426	-47.304%
2026-06-17	52.0000	52.0000	50.5000	51.2500	-2.844%	4	426	-49.463%
2026-06-16	52.7500	52.7500	52.7500	52.7500	-4.663%	1	426	-50.900%
2026-06-15	53.0000	57.2300	53.0000	55.3300	+11.507%	6	408	-53.190%
2026-06-12	49.7000	49.7000	49.0000	49.6200	+0.242%	23	408	-47.803%
2026-06-11	44.5000	49.5000	44.5000	49.5000	-25.384%	25	408	-47.677%
2026-06-10	66.3400	66.3400	66.3400	66.3400	+4.472%	1	392	-60.959%
2026-06-09	71.5500	71.5500	63.5000	63.5000	-11.793%	11	393	-59.213%
2026-06-08	76.4000	76.4000	70.6000	71.9900	-21.408%	26	382	-64.023%
2026-06-04	83.2500	91.6000	83.2500	91.6000	+3.503%	3	385	-71.725%
2026-06-03	87.0000	88.5000	87.0000	88.5000	-10.516%	5	386	-70.734%
2026-06-02	96.7500	99.1500	96.7500	98.9000	-3.039%	6	390	-73.812%
2026-06-01	88.8500	102.0000	88.8500	102.0000	+25.926%	7	389	-74.608%
2026-05-29	68.5000	81.6000	68.5000	81.0000	+24.711%	11	392	-68.025%
2026-05-28	57.7300	64.9500	57.7300	64.9500	+21.515%	7	398	-60.123%
2026-05-27	54.2500	54.2500	52.2000	53.4500	-2.818%	12	400	-51.543%
2026-05-26	56.1500	56.1500	55.0000	55.0000	-1.434%	5	395	-52.909%
2026-05-22	57.2500	57.2500	55.8000	55.8000	+4.789%	5	393	-53.584%
2026-05-21	53.2500	53.2500	53.2500	53.2500	+7.750%	1	391	-51.362%
2026-05-19	49.4200	49.4200	49.4200	49.4200	-5.669%	1	391	-47.592%
2026-05-18	52.3900	52.3900	52.3900	52.3900	-7.942%	1	392	-50.563%
2026-05-15	56.9100	56.9100	56.9100	56.9100	-3.542%	6	392	-54.490%
2026-05-14	52.9500	59.0000	52.9500	59.0000	+7.370%	2	396	-56.102%
2026-05-13	54.9500	54.9500	54.9500	54.9500	+9.681%	2	398	-52.866%
2026-05-12	50.1000	50.1000	50.1000	50.1000	-10.054%	2	398	-48.303%
2026-05-11	56.3300	56.3300	55.3000	55.7000	-6.261%	5	398	-53.501%
2026-05-08	59.4200	59.4200	59.4200	59.4200	+1.834%	6	400	-56.412%
2026-05-07	61.0000	61.0000	57.6800	58.3500	+0.603%	16	394	-55.613%
2026-05-06	50.6700	58.0000	50.6700	58.0000	+20.607%	17	398	-55.345%
2026-05-05	48.0900	48.0900	48.0900	48.0900	-0.947%	5	397	-46.143%
2026-05-04	45.0000	48.5500	45.0000	48.5500	+15.871%	25	397	-46.653%
2026-05-01	41.6700	43.5500	41.6700	41.9000	+17.962%	17	401	-38.186%
2026-04-30	35.5200	35.5200	35.5200	35.5200	-2.364%	2	401	-27.083%
2026-04-29	35.0000	36.3800	35.0000	36.3800	-5.013%	5	399	-28.807%
2026-04-28	36.8500	38.3000	36.8500	38.3000	-8.810%	8	400	-32.376%
2026-04-27	39.3000	42.0000	39.3000	42.0000	-1.524%	13	399	-38.333%
2026-04-24	47.5000	47.5000	41.2500	42.6500	-2.648%	33	395	-39.273%
2026-04-23	44.0100	48.1800	43.8100	43.8100	-15.750%	36	390	-40.881%
2026-04-22	50.0000	52.0000	50.0000	52.0000	+9.474%	3	375	-50.192%
2026-04-21	44.5500	49.5600	44.5500	47.5000	+8.151%	116	326	-45.474%
2026-04-20	42.8300	43.9200	42.7300	43.9200	+4.447%	85	326	-41.029%
2026-04-17	46.6900	46.6900	42.0500	42.0500	-5.506%	13	246	-38.407%
2026-04-16	44.4300	46.9600	44.0000	44.5000	+8.141%	19	241	-41.798%
2026-04-15	40.2500	42.0000	39.2500	41.1500	+14.816%	31	241	-37.060%
2026-04-14	38.0000	39.6700	35.0500	35.8400	+15.427%	121	243	-27.734%
2026-04-13	21.0000	31.0500	21.0000	31.0500	+40.181%	27	208	-16.586%
2026-04-10	20.5000	22.7000	20.5000	22.1500	+5.476%	56	224	+16.930%
2026-04-09	22.3000	22.8000	21.0000	21.0000	-24.920%	64	176	+23.333%
2026-04-08	27.9700	27.9700	27.9700	27.9700	+17.176%	1	124	-7.401%
2026-04-07	23.8700	23.8700	23.8700	23.8700	-9.274%	10	125	+8.504%
2026-04-01	26.3100	26.3100	26.3100	26.3100	-0.114%	1	129	-1.558%
2026-03-31	26.3000	26.3400	25.6000	26.3400	+5.783%	7	128	-1.670%
2026-03-30	24.9000	24.9000	24.9000	24.9000	+1.426%	1	125	+4.016%
2026-03-26	24.5500	24.5500	24.5500	24.5500	-15.316%	1	124	+5.499%
2026-03-20	29.5100	29.5100	28.9900	28.9900	-4.102%	2	124	-10.659%
2026-03-18	30.2300	30.2300	30.2300	30.2300	-5.383%	3	124	-14.324%
2026-03-16	32.7700	32.7700	31.9500	31.9500	-0.838%	3	127	-18.936%
2026-03-13	32.2200	32.2200	32.2200	32.2200	-7.200%	1	126	-19.615%
2026-03-12	34.7200	34.7200	34.7200	34.7200	-4.929%	10	126	-25.403%
2026-03-11	41.9400	41.9400	36.5200	36.5200	+17.126%	10	126	-29.080%
2026-03-10	31.5800	31.5800	30.8800	31.1800	-13.867%	4	127	-16.934%
2026-03-06	33.0000	36.2000	33.0000	36.2000	+18.301%	10	125	-28.453%
2026-02-25	32.0000	32.0000	30.6000	30.6000	+14.137%	7	123	-15.359%
2026-02-23	26.8100	26.8100	26.8100	26.8100	-12.242%	1	123	-3.394%
2026-02-20	32.5000	32.5000	30.5500	30.5500	-12.714%	21	124	-15.221%
2026-02-19	35.0000	35.0000	35.0000	35.0000	-2.778%	2	143	-26.000%
2026-02-12	36.0000	36.0000	36.0000	36.0000	-7.288%	10	141	-28.056%
2026-02-10	38.8000	38.8300	38.8000	38.8300	+3.547%	2	141	-33.299%
2026-02-09	36.8500	37.5000	36.8500	37.5000	+40.872%	3	142	-30.933%
2026-02-06	27.0200	27.1000	26.6200	26.6200	+5.217%	7	142	-2.705%
2026-02-05	25.3000	25.3000	25.3000	25.3000	-13.563%	5	139	+2.372%
2026-02-04	29.5000	32.0000	29.2700	29.2700	-12.234%	4	139	-11.513%
2026-02-03	34.2100	34.2100	32.5500	33.3500	-19.053%	8	141	-22.339%
2026-02-02	41.2000	41.2000	41.2000	41.2000	+5.371%	2	136	-37.136%
2026-01-30	40.8800	41.4500	39.1000	39.1000	+1.585%	18	134	-33.760%
2026-01-29	38.2300	38.7200	38.1000	38.4900	-11.109%	13	124	-32.710%
2026-01-28	48.5000	48.6000	43.3000	43.3000	-2.828%	5	124	-40.185%
2026-01-27	49.0000	49.3000	44.4500	44.5600	-14.308%	93	122	-41.876%
2026-01-26	52.0000	52.0000	52.0000	52.0000	+10.076%	2	59	-50.192%
2026-01-23	48.2000	48.2000	47.2400	47.2400	+0.085%	7	61	-45.174%
2026-01-22	47.2000	47.2000	47.2000	47.2000	+8.756%	1	58	-45.127%
2026-01-21	46.2100	46.2100	43.4000	43.4000	-22.152%	4	57	-40.323%
2026-01-16	55.7500	55.7500	55.7500	55.7500	-2.193%	1	56	-53.543%
2026-01-14	57.5100	57.5100	57.0000	57.0000	-14.286%	2	56	-54.561%
2026-01-12	66.5000	66.5000	66.5000	66.5000	+13.191%	4	56	-61.053%
2026-01-09	54.6900	60.4000	54.6900	58.7500	+9.018%	4	56	-55.915%
2026-01-08	53.8900	53.8900	53.8900	53.8900	-4.619%	1	54	-51.939%
2026-01-06	56.5000	56.5000	56.5000	56.5000	-4.529%	12	53	-54.159%
2026-01-02	59.1800	59.1800	59.1800	59.1800	-1.284%	1	65	-56.235%
2025-12-30	59.9500	59.9500	59.9500	59.9500	+3.362%	1	64	-56.797%
2025-12-23	58.6500	58.6500	58.0000	58.0000	-4.918%	19	65	-55.345%
2025-12-22	59.2000	61.0000	59.0200	61.0000	+19.608%	4	75	-57.541%
2025-12-18	51.0000	51.0000	51.0000	51.0000	+5.328%	2	75	-49.216%
2025-12-17	48.5000	48.5000	47.7000	48.4200	-22.029%	16	75	-46.510%
2025-12-11	59.4000	62.1000	57.7500	62.1000	-20.129%	5	59	-58.293%
2025-12-09	77.7500	77.7500	77.7500	77.7500	-1.831%	1	57	-66.688%
2025-12-08	81.0000	81.0000	79.2000	79.2000	+7.027%	7	58	-67.298%
2025-12-04	74.0000	74.0000	74.0000	74.0000	+10.448%	1	57	-65.000%
2025-12-02	67.0000	67.0000	67.0000	67.0000	+2.400%	1	57	-61.343%
2025-12-01	65.4300	65.4300	65.4300	65.4300	-6.194%	1	56	-60.416%
2025-11-26	69.7500	69.7500	69.7500	69.7500	+16.250%	1	56	-62.867%
2025-11-25	58.6000	61.5500	55.1700	60.0000	-6.977%	17	56	-56.833%
2025-11-24	62.4000	64.5000	62.3900	64.5000	+1.367%	5	40	-59.845%
2025-11-21	63.6200	63.6300	63.6200	63.6300	-21.299%	2	37	-59.296%
2025-11-18	78.4500	80.9000	78.4500	80.8500	+4.701%	4	36	-67.965%
2025-11-13	77.2200	77.2200	77.2200	77.2200	-23.507%	1	37	-66.459%
2025-11-04	100.9500	100.9500	100.9500	100.9500	-12.179%	1	37	-74.344%
2025-10-31	114.9500	114.9500	114.9500	114.9500	-33.891%	1	36	-77.468%
2025-09-10	159.0000	180.5000	159.0000	173.8800	+88.080%	17	37	-85.105%
2025-09-09	92.4500	92.4500	92.4500	92.4500	+20.096%	10	50	-71.985%
2025-09-03	76.9800	76.9800	76.9800	76.9800	-0.543%	1	50	-66.355%
2025-09-02	77.4000	77.4000	77.4000	77.4000	-0.386%	1	50	-66.537%
2025-08-29	77.7000	77.7000	77.7000	77.7000	-7.113%	1	50	-66.667%
2025-08-20	83.6500	83.6500	83.6500	83.6500	-12.637%	1	50	-69.038%
2025-08-14	95.5000	95.7500	95.4500	95.7500	-7.888%	6	51	-72.950%
2025-08-12	104.0500	104.0500	103.9500	103.9500	+3.587%	2	51	-75.084%
2025-08-08	100.8500	101.1500	100.3500	100.3500	-2.667%	6	52	-74.190%
2025-08-07	102.9500	103.2800	102.9500	103.1000	+0.684%	7	51	-74.879%
2025-08-05	107.0000	107.0000	102.4000	102.4000	-2.476%	10	50	-74.707%
2025-07-31	109.6000	109.9500	105.0000	105.0000	+11.881%	13	47	-75.333%
2025-07-23	93.8500	93.8500	93.8500	93.8500	-4.721%	2	46	-72.403%
2025-07-18	98.5000	98.5000	98.5000	98.5000	+14.682%	1	45	-73.706%
2025-07-15	85.8900	85.8900	85.8900	85.8900	+3.507%	1	44	-69.845%
2025-07-14	82.9800	82.9800	82.9800	82.9800	-6.921%	3	45	-68.788%
2025-07-03	85.2200	89.1500	85.2200	89.1500	+12.991%	16	53	-70.948%
2025-07-02	78.9000	78.9000	78.9000	78.9000	+4.573%	5	53	-67.174%
2025-06-30	75.4500	75.4500	75.4500	75.4500	+8.250%	1	48	-65.673%
2025-06-24	69.7000	69.7000	69.7000	69.7000	+1.382%	1	48	-62.841%
2025-06-16	70.1700	70.1700	68.7500	68.7500	-0.794%	3	48	-62.327%
2025-06-13	68.0000	69.3000	68.0000	69.3000	+19.793%	110	48	-62.626%
2025-06-12	49.3000	57.8500	49.3000	57.8500	+41.098%	46	88	-55.229%
2025-06-11	43.1000	43.1000	40.5800	41.0000	+0.122%	42	94	-36.829%
2025-06-10	40.9500	40.9500	40.9500	40.9500	-1.916%	1	59	-36.752%
2025-06-09	41.7000	42.0500	41.7000	41.7500	+7.937%	8	59	-37.964%
2025-06-06	39.0700	39.1100	38.6800	38.6800	+4.739%	12	65	-33.040%
2025-06-05	37.0200	37.0200	36.9200	36.9300	+16.609%	61	59	-29.867%
2025-05-19	31.5400	31.6700	31.5400	31.6700	+4.246%	2	10	-18.219%
2025-05-16	30.3800	30.3800	30.3800	30.3800	+5.559%	2	9	-14.747%
2025-05-12	28.4300	28.7800	28.4300	28.7800	+19.271%	3	9	-10.007%
2025-05-01	24.1500	24.1500	24.1300	24.1300	+37.886%	5	6	+7.335%
2025-04-24	17.5000	17.5000	17.5000	17.5000	0.000%	1	1	+48.000%