Dark

ORCL20270617C180
ORCL Jun 17 2027 180.00 Call (ORCL270617C00180000)
option OPRA

EOD

Jul 1, 2026

24.00-7.514%(-1.95)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	24.9500	25.6200	23.1500	24.0000	-7.514%	49	1,184	0.000%
2026-06-30	25.0000	26.2000	25.0000	25.9500	-0.765%	34	1,167	-7.514%
2026-06-29	26.4800	26.8500	25.0000	26.1500	-1.692%	115	1,139	-8.222%
2026-06-26	28.7000	28.7000	26.5000	26.6000	-6.338%	40	1,094	-9.774%
2026-06-25	28.3000	29.4500	26.8100	28.4000	-6.363%	50	1,091	-15.493%
2026-06-24	33.7500	34.0800	30.0000	30.3300	-14.443%	34	1,085	-20.870%
2026-06-23	39.8500	39.8500	35.0000	35.4500	-14.165%	29	1,082	-32.299%
2026-06-22	45.5700	46.0000	40.8000	41.3000	-11.030%	28	1,081	-41.889%
2026-06-18	42.5000	48.4800	42.5000	46.4200	-7.253%	9	1,097	-48.298%
2026-06-17	50.2500	50.4500	49.0000	50.0500	-2.721%	9	1,097	-52.048%
2026-06-16	51.4500	51.4500	51.4500	51.4500	-1.907%	2	1,097	-53.353%
2026-06-15	47.7500	55.1000	47.7500	52.4500	+11.052%	96	1,058	-54.242%
2026-06-12	48.0000	49.0000	45.6000	47.2300	-0.148%	65	1,058	-49.185%
2026-06-11	43.5000	48.8500	42.0500	47.3000	-21.831%	184	1,058	-49.260%
2026-06-10	62.9500	67.0300	60.5100	60.5100	-5.468%	16	1,050	-60.337%
2026-06-09	71.2200	75.1500	63.1500	64.0100	-7.540%	23	1,057	-62.506%
2026-06-08	71.0300	71.0300	69.1000	69.2300	-2.985%	24	1,073	-65.333%
2026-06-05	74.8000	74.8000	68.2200	71.3600	-16.047%	14	1,084	-66.368%
2026-06-04	80.9000	85.0000	80.9000	85.0000	+1.010%	4	1,089	-71.765%
2026-06-03	87.2300	87.2300	81.4600	84.1500	-11.346%	15	1,089	-71.480%
2026-06-02	94.3900	94.9200	93.3500	94.9200	-6.298%	6	1,090	-74.716%
2026-06-01	86.0000	101.3000	86.0000	101.3000	+26.231%	16	1,089	-76.308%
2026-05-29	72.2500	80.2500	72.2500	80.2500	+29.227%	21	1,091	-70.093%
2026-05-28	56.6500	62.1000	56.6500	62.1000	+22.946%	21	1,092	-61.353%
2026-05-27	51.2500	51.2500	50.4600	50.5100	-6.980%	3	1,090	-52.485%
2026-05-26	52.5000	54.5500	52.5000	54.3000	+1.401%	3	1,090	-55.801%
2026-05-22	54.8300	56.7500	53.5500	53.5500	+0.563%	81	1,091	-55.182%
2026-05-21	52.8600	53.2500	52.8600	53.2500	+7.576%	3	1,154	-54.930%
2026-05-20	48.6600	49.5000	47.8300	49.5000	+6.681%	13	1,154	-51.515%
2026-05-19	46.7500	48.9100	46.0000	46.4000	-2.068%	21	1,169	-48.276%
2026-05-18	48.3300	49.1000	47.3800	47.3800	-16.585%	19	1,169	-49.346%
2026-05-15	54.0000	56.8000	53.4500	56.8000	-2.069%	48	1,169	-57.746%
2026-05-14	57.0000	60.0000	56.5000	58.0000	+9.579%	13	1,196	-58.621%
2026-05-13	52.9300	52.9300	52.9300	52.9300	+10.386%	2	1,187	-54.657%
2026-05-12	51.3800	51.3800	45.7500	47.9500	-11.727%	17	1,187	-49.948%
2026-05-11	54.3000	55.0000	54.3000	54.3200	-5.448%	22	1,187	-55.817%
2026-05-08	56.8200	58.0000	56.0000	57.4500	+5.220%	20	1,193	-58.225%
2026-05-07	59.1500	61.0000	53.9500	54.6000	-2.500%	29	1,194	-56.044%
2026-05-06	48.9000	56.0000	47.9500	56.0000	+13.752%	20	1,185	-57.143%
2026-05-05	45.6900	49.2300	45.1500	49.2300	+8.772%	51	1,192	-51.249%
2026-05-04	41.3000	46.7800	41.3000	45.2600	+14.582%	30	1,221	-46.973%
2026-05-01	38.5000	40.3300	37.5000	39.5000	+12.696%	28	1,224	-39.241%
2026-04-30	35.2400	35.2400	35.0500	35.0500	+1.624%	2	1,224	-31.526%
2026-04-29	34.3000	35.1800	33.2000	34.4900	-3.794%	67	1,224	-30.415%
2026-04-28	34.4300	37.4000	34.4300	35.8500	-10.932%	35	1,182	-33.054%
2026-04-27	38.2000	40.2500	37.0200	40.2500	+0.877%	20	1,182	-40.373%
2026-04-24	42.4000	43.0000	38.5500	39.9000	-3.855%	95	1,203	-39.850%
2026-04-23	43.0000	45.1500	40.8000	41.5000	-15.702%	37	1,169	-42.169%
2026-04-22	47.4200	49.2300	47.4200	49.2300	+8.341%	3	1,142	-51.249%
2026-04-21	41.8900	47.4000	41.8900	45.4400	+9.047%	88	1,186	-47.183%
2026-04-20	39.0000	41.6700	39.0000	41.6700	+3.657%	427	1,186	-42.405%
2026-04-17	45.1600	46.8800	40.0900	40.2000	-5.412%	57	857	-40.299%
2026-04-16	42.3000	44.7300	41.4700	42.5000	+9.848%	43	858	-43.529%
2026-04-15	37.1000	40.0000	37.1000	38.6900	+13.394%	30	842	-37.968%
2026-04-14	37.0000	37.0000	33.8900	34.1200	+17.655%	40	850	-29.660%
2026-04-13	24.0600	29.0000	24.0600	29.0000	+40.640%	113	848	-17.241%
2026-04-10	19.2000	21.3500	19.2000	20.6200	+4.511%	8	843	+16.392%
2026-04-09	21.1900	21.2500	19.7300	19.7300	-14.626%	20	842	+21.642%
2026-04-08	22.8500	23.1300	22.8500	23.1100	+2.257%	5	832	+3.851%
2026-04-07	22.5000	22.6000	22.5000	22.6000	-6.224%	2	833	+6.195%
2026-04-06	24.2000	24.2000	24.1000	24.1000	-2.666%	22	834	-0.415%
2026-04-01	25.4700	25.4700	24.7100	24.7600	+1.268%	71	833	-3.069%
2026-03-31	23.8200	24.4500	23.8200	24.4500	+12.156%	2	790	-1.840%
2026-03-30	21.8300	21.8300	21.8000	21.8000	-1.890%	3	790	+10.092%
2026-03-27	22.2000	22.6400	21.8500	22.2200	-7.029%	20	788	+8.011%
2026-03-26	23.9000	23.9000	23.8300	23.9000	-2.449%	56	788	+0.418%
2026-03-25	25.0000	25.0000	24.5000	24.5000	-5.769%	3	843	-2.041%
2026-03-24	25.8500	26.0000	25.5700	26.0000	-6.676%	5	844	-7.692%
2026-03-20	27.8000	27.8600	27.8000	27.8600	-6.667%	2	841	-13.855%
2026-03-19	26.8900	29.8500	26.8900	29.8500	+5.291%	6	842	-19.598%
2026-03-18	28.3500	28.3500	28.3500	28.3500	-2.410%	1	844	-15.344%
2026-03-17	29.5000	29.5400	29.0500	29.0500	-6.230%	3	845	-17.384%
2026-03-16	30.9800	30.9800	30.9800	30.9800	+1.741%	1	843	-22.531%
2026-03-13	30.4500	30.4500	30.4500	30.4500	-13.124%	1	843	-21.182%
2026-03-12	36.9000	36.9000	35.0500	35.0500	-1.268%	2	844	-31.526%
2026-03-11	37.6000	39.9500	35.2000	35.5000	+19.811%	155	843	-32.394%
2026-03-10	30.0000	30.0000	29.6300	29.6300	+2.172%	4	950	-19.001%
2026-03-09	29.0000	29.0000	29.0000	29.0000	-9.375%	2	948	-17.241%
2026-03-06	31.4000	34.6000	31.4000	32.0000	-1.082%	33	951	-25.000%
2026-03-05	32.3500	32.3500	32.3500	32.3500	+4.355%	1	952	-25.811%
2026-03-04	31.4000	31.4000	31.0000	31.0000	+5.049%	38	952	-22.581%
2026-03-03	27.4500	29.5100	27.3500	29.5100	+12.763%	4	914	-18.672%
2026-02-27	27.1500	27.2000	26.1700	26.1700	-9.759%	22	914	-8.292%
2026-02-26	28.6000	29.0000	28.6000	29.0000	-3.333%	12	913	-17.241%
2026-02-25	30.9000	30.9000	30.0000	30.0000	+18.765%	12	915	-20.000%
2026-02-23	26.5000	26.5000	24.4500	25.2600	-11.368%	22	915	-4.988%
2026-02-20	29.0000	29.0000	28.5000	28.5000	-16.053%	31	895	-15.789%
2026-02-19	33.9500	33.9500	33.9500	33.9500	+6.828%	1	884	-29.308%
2026-02-17	33.0000	33.0000	31.7800	31.7800	-9.200%	8	884	-24.481%
2026-02-13	35.0000	35.0000	35.0000	35.0000	-3.315%	95	950	-31.429%
2026-02-10	35.4500	38.0000	35.4500	36.2000	+6.314%	8	950	-33.702%
2026-02-09	33.3700	36.0500	33.3700	34.0500	+31.113%	19	951	-29.515%
2026-02-06	25.4000	25.9700	25.4000	25.9700	+3.880%	11	942	-7.586%
2026-02-05	26.8000	26.8000	24.4900	25.0000	-13.043%	74	952	-4.000%
2026-02-04	30.5000	30.5000	27.5000	28.7500	-9.019%	37	949	-16.522%
2026-02-03	33.7100	33.7100	31.6000	31.6000	-16.842%	22	958	-24.051%
2026-01-30	38.7200	38.7200	38.0000	38.0000	+4.885%	11	964	-36.842%
2026-01-29	38.0000	38.0000	36.2300	36.2300	-14.147%	21	954	-33.757%
2026-01-28	45.0200	45.0200	42.2000	42.2000	-1.860%	14	934	-43.128%
2026-01-27	46.5000	46.5000	43.0000	43.0000	-11.340%	16	926	-44.186%
2026-01-26	50.0500	50.0500	48.4700	48.5000	+8.380%	4	917	-50.515%
2026-01-23	46.0000	46.1500	44.2000	44.7500	-3.763%	11	914	-46.369%
2026-01-22	45.3000	46.5000	45.3000	46.5000	+8.619%	11	909	-48.387%
2026-01-21	44.9000	45.3000	41.4500	42.8100	-10.439%	124	909	-43.938%
2026-01-20	49.4500	49.4500	47.8000	47.8000	-11.743%	22	841	-49.791%
2026-01-16	52.9000	54.1600	52.9000	54.1600	-1.168%	10	838	-55.687%
2026-01-14	55.3000	55.3000	54.8000	54.8000	-11.284%	7	838	-56.204%
2026-01-13	61.8500	61.8500	61.7700	61.7700	-2.969%	2	834	-61.146%
2026-01-12	64.8600	64.8600	63.6000	63.6600	+10.310%	3	834	-62.300%
2026-01-09	56.5000	57.7100	56.4500	57.7100	+11.323%	7	834	-58.413%
2026-01-08	51.8400	51.8400	51.8400	51.8400	-4.495%	1	835	-53.704%
2026-01-06	55.1000	55.1000	54.2800	54.2800	-1.969%	2	834	-55.785%
2026-01-05	55.3700	55.3700	55.3700	55.3700	-0.503%	1	833	-56.655%
2025-12-23	56.5500	56.6000	55.6500	55.6500	-5.838%	18	833	-56.873%
2025-12-22	56.0500	59.1000	56.0500	59.1000	+5.160%	6	833	-59.391%
2025-12-19	53.9000	56.2000	53.9000	56.2000	+20.188%	13	832	-57.295%
2025-12-18	49.4500	49.8600	46.7600	46.7600	+1.542%	25	833	-48.674%
2025-12-17	48.8000	48.8000	45.8500	46.0500	-13.113%	21	822	-47.883%
2025-12-16	52.0000	53.0000	51.8000	53.0000	+6.490%	4	815	-54.717%
2025-12-15	50.0000	50.0000	49.7700	49.7700	-8.763%	2	815	-51.778%
2025-12-12	58.4100	58.4100	51.4300	54.5500	-10.574%	22	815	-56.004%
2025-12-11	54.0000	61.1000	54.0000	61.0000	-18.427%	24	804	-60.656%
2025-12-10	75.9900	75.9900	74.7800	74.7800	-3.222%	7	794	-67.906%
2025-12-09	77.5500	77.5500	77.2700	77.2700	+2.168%	3	792	-68.940%
2025-12-08	79.3900	79.3900	75.6300	75.6300	+2.203%	3	792	-68.267%
2025-12-05	74.0000	74.0000	74.0000	74.0000	+5.714%	1	792	-67.568%
2025-12-04	70.0000	70.0000	70.0000	70.0000	+12.197%	5	792	-65.714%
2025-12-02	62.3900	62.3900	62.3900	62.3900	+0.467%	2	792	-61.532%
2025-12-01	62.1000	62.1000	62.1000	62.1000	-2.969%	1	792	-61.353%
2025-11-26	65.5500	65.5500	64.0000	64.0000	+20.732%	8	791	-62.500%
2025-11-25	56.5000	56.5000	53.0100	53.0100	-18.446%	3	791	-54.726%
2025-11-24	59.4300	65.0000	59.4300	65.0000	+5.212%	7	791	-63.077%
2025-11-21	65.0500	65.2000	60.8100	61.7800	-20.458%	452	786	-61.152%
2025-11-20	77.6700	77.6700	77.6700	77.6700	-0.487%	1	980	-69.100%
2025-11-18	76.2500	78.4500	75.9000	78.0500	+1.495%	600	979	-69.250%
2025-11-17	75.0000	78.5200	75.0000	76.9000	-5.563%	190	1,235	-68.791%
2025-11-14	74.0000	81.4300	74.0000	81.4300	+9.112%	4	1,363	-70.527%
2025-11-13	76.8000	76.8000	74.1000	74.6300	-8.765%	507	1,359	-67.841%
2025-11-12	84.5000	84.5000	81.5400	81.8000	-6.993%	10	1,797	-70.660%
2025-11-11	84.5700	88.6500	84.1000	87.9500	-6.773%	511	2,237	-72.712%
2025-11-10	94.3400	94.3400	94.3400	94.3400	-1.616%	1	2,186	-74.560%
2025-11-06	95.8900	95.8900	95.8900	95.8900	-5.078%	1	2,187	-74.971%
2025-11-04	101.0200	101.0200	101.0200	101.0200	-22.915%	1	2,187	-76.242%
2025-10-20	131.0500	131.0500	131.0500	131.0500	-5.516%	2	2,188	-81.686%
2025-10-17	138.0000	138.7000	138.0000	138.7000	-10.197%	4	2,186	-82.696%
2025-10-13	154.4500	154.4500	154.4500	154.4500	-0.361%	1	2,182	-84.461%
2025-09-23	155.0100	155.0100	155.0100	155.0100	+5.141%	1	2,182	-84.517%
2025-09-19	147.4300	147.4300	147.4300	147.4300	+2.070%	1	2,182	-83.721%
2025-09-15	144.4400	144.4400	144.4400	144.4400	+1.007%	1	2,182	-83.384%
2025-09-12	143.0000	143.0000	143.0000	143.0000	-4.667%	1	2,183	-83.217%
2025-09-11	150.0000	150.0000	150.0000	150.0000	-15.933%	1	2,182	-84.000%
2025-09-10	155.0500	178.4300	155.0500	178.4300	+107.767%	21	2,181	-86.549%
2025-09-08	84.0300	87.3500	84.0300	85.8800	+6.287%	17	2,180	-72.054%
2025-09-05	80.8000	80.8000	80.8000	80.8000	+12.975%	1	2,174	-70.297%
2025-09-04	71.5200	71.5200	71.5200	71.5200	-3.742%	1	2,173	-66.443%
2025-09-02	74.3000	74.3000	74.3000	74.3000	-0.933%	1	2,172	-67.699%
2025-08-29	75.3500	75.3500	75.0000	75.0000	-13.833%	13	2,164	-68.000%
2025-08-25	87.0400	87.0400	87.0400	87.0400	+3.730%	20	2,164	-72.426%
2025-08-21	83.9100	83.9100	83.9100	83.9100	-12.685%	3	2,164	-71.398%
2025-08-15	96.2500	96.2500	96.1000	96.1000	+3.612%	2	2,167	-75.026%
2025-08-14	92.4500	92.7500	92.4500	92.7500	-7.849%	54	2,167	-74.124%
2025-08-12	100.8000	100.8000	100.6500	100.6500	+0.030%	2	2,146	-76.155%
2025-08-11	100.6000	100.6200	100.5000	100.6200	+4.054%	5	2,146	-76.148%
2025-08-08	96.8000	96.8000	96.7000	96.7000	+0.104%	2	2,142	-75.181%
2025-08-07	96.7500	96.8000	96.5500	96.6000	+3.282%	4	2,142	-75.155%
2025-08-01	93.5300	93.5300	93.5300	93.5300	-10.924%	1	2,142	-74.340%
2025-07-31	105.0000	105.0000	105.0000	105.0000	+14.629%	1	2,141	-77.143%
2025-07-24	91.2000	91.6000	91.0500	91.6000	+4.032%	22	2,142	-73.799%
2025-07-22	88.0500	88.0500	88.0500	88.0500	-6.429%	1	2,142	-72.743%
2025-07-21	94.1000	94.1000	94.1000	94.1000	+20.517%	6	2,143	-74.495%
2025-07-14	78.0800	78.0800	78.0800	78.0800	-9.682%	6	2,143	-69.262%
2025-07-08	86.4500	86.4500	86.4500	86.4500	+2.843%	1	2,143	-72.238%
2025-07-03	84.0600	84.0600	84.0600	84.0600	+20.086%	1	2,144	-71.449%
2025-07-01	76.0000	76.0000	70.0000	70.0000	-3.047%	12	2,144	-65.714%
2025-06-30	74.2500	74.2500	71.6500	72.2000	+9.311%	20	2,134	-66.759%
2025-06-26	66.0500	66.0500	66.0500	66.0500	+0.197%	3	2,135	-63.664%
2025-06-25	65.9200	65.9200	65.9200	65.9200	-2.485%	1	2,135	-63.592%
2025-06-24	64.2500	67.6000	64.2500	67.6000	+13.328%	23	2,134	-64.497%
2025-06-23	59.0000	59.6500	58.0000	59.6500	-7.261%	5	2,146	-59.765%
2025-06-18	66.3000	66.3000	64.3200	64.3200	+2.095%	4	2,144	-62.687%
2025-06-17	66.4500	68.5500	63.0000	63.0000	-2.507%	10	2,144	-61.905%
2025-06-16	67.3000	67.6000	64.6200	64.6200	-6.348%	2,165	2,141	-62.860%
2025-06-13	63.1000	69.0000	63.1000	69.0000	+23.214%	8	58	-65.217%
2025-06-12	50.0000	56.0000	50.0000	56.0000	+40.000%	17	57	-57.143%
2025-06-11	39.8800	40.0000	39.8800	40.0000	+3.413%	3	57	-40.000%
2025-06-10	38.6800	38.6800	38.6800	38.6800	-2.936%	1	57	-37.952%
2025-06-09	39.3200	40.2000	39.3200	39.8500	+6.494%	19	56	-39.774%
2025-06-06	37.4200	37.4200	37.4200	37.4200	+4.818%	4	41	-35.863%
2025-06-05	35.7000	35.7000	35.7000	35.7000	+12.441%	1	39	-32.773%
2025-05-29	31.7500	31.7500	31.7500	31.7500	+13.799%	5	38	-24.409%
2025-05-21	27.9000	27.9000	27.9000	27.9000	-3.427%	1	38	-13.978%
2025-05-15	28.8900	28.8900	28.8900	28.8900	-4.211%	1	37	-16.926%
2025-05-14	30.1600	30.1600	30.1600	30.1600	+11.497%	5	36	-20.424%
2025-05-12	27.0500	27.0500	27.0500	27.0500	+12.708%	20	31	-11.275%
2025-05-09	24.0000	24.0000	24.0000	24.0000	-2.240%	2	13	0.000%
2025-05-08	24.5500	24.6000	24.5000	24.5500	+6.048%	5	12	-2.240%
2025-05-07	23.1500	23.1500	23.1500	23.1500	+0.565%	1	8	+3.672%
2025-05-06	23.0200	23.0200	23.0200	23.0200	-7.920%	1	7	+4.257%
2025-05-02	25.0000	25.0000	25.0000	25.0000	+8.696%	2	6	-4.000%
2025-05-01	23.0000	23.0000	23.0000	23.0000	0.000%	5	5	+4.348%