Dark

ORCL20270617C185
ORCL Jun 17 2027 185.00 Call (ORCL270617C00185000)
option OPRA

EOD

Aug 27, 2026

23.45+15.233%(+3.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	23.0500	23.4500	21.9500	23.4500	+15.233%	3	1,843	0.000%
2026-08-25	20.9500	20.9500	20.3500	20.3500	+0.494%	7	1,842	+15.233%
2026-08-24	20.2000	20.2500	20.2000	20.2500	-6.596%	25	1,841	+15.802%
2026-08-21	21.8500	21.8500	21.6800	21.6800	+9.219%	2	1,832	+8.164%
2026-08-20	19.8300	19.8500	19.8300	19.8500	-7.459%	2	1,830	+18.136%
2026-08-18	20.8000	21.4500	20.8000	21.4500	-6.332%	5	1,830	+9.324%
2026-08-17	23.3000	23.3000	22.5500	22.9000	-8.400%	6	1,827	+2.402%
2026-08-14	26.5000	26.6500	25.0000	25.0000	-10.714%	14	1,827	-6.200%
2026-08-13	29.1600	29.1600	27.5000	28.0000	+10.454%	7	1,826	-16.250%
2026-08-12	24.8000	25.4500	24.8000	25.3500	+9.267%	615	1,823	-7.495%
2026-08-11	25.1100	25.1100	23.0000	23.2000	-12.651%	13	1,402	+1.078%
2026-08-10	26.5500	26.7500	25.9000	26.5600	+9.526%	165	1,404	-11.709%
2026-08-07	23.7000	24.2500	23.7000	24.2500	+0.832%	5	1,519	-3.299%
2026-08-06	24.0500	24.0500	24.0500	24.0500	-6.963%	120	1,519	-2.495%
2026-08-04	24.5400	25.9500	24.5400	25.8500	+7.039%	14	1,436	-9.284%
2026-08-03	22.0000	24.1500	21.0000	24.1500	+39.757%	9	1,431	-2.899%
2026-07-30	15.8200	17.2800	15.8200	17.2800	+19.502%	26	1,426	+35.706%
2026-07-29	14.4600	14.4600	14.4600	14.4600	+6.716%	2	1,402	+62.172%
2026-07-28	13.5500	13.5500	13.5500	13.5500	-7.886%	1	1,400	+73.063%
2026-07-27	15.2000	15.4000	14.7100	14.7100	+5.372%	5	1,401	+59.415%
2026-07-24	14.0000	14.0000	13.9600	13.9600	-6.933%	11	1,400	+67.980%
2026-07-23	15.0000	15.0000	15.0000	15.0000	-12.023%	3	1,410	+56.333%
2026-07-22	17.8600	17.8600	17.0500	17.0500	+5.573%	13	1,410	+37.537%
2026-07-20	16.0300	16.1500	14.7700	16.1500	-5.831%	4	1,417	+45.201%
2026-07-17	16.2500	17.1500	16.2500	17.1500	+9.936%	8	1,416	+36.735%
2026-07-16	17.0000	17.3500	15.6000	15.6000	-17.021%	33	1,414	+50.321%
2026-07-15	19.2100	19.6000	18.7500	18.8000	+6.215%	102	1,391	+24.734%
2026-07-14	17.8000	18.4500	17.3900	17.7000	-15.994%	83	1,301	+32.486%
2026-07-13	21.0700	21.0700	21.0700	21.0700	-7.911%	10	1,257	+11.296%
2026-07-10	22.5500	22.8800	22.5500	22.8800	-4.468%	6	1,247	+2.491%
2026-07-09	24.0000	24.4000	23.7000	23.9500	+11.137%	10	1,242	-2.088%
2026-07-08	20.1500	21.7100	20.1500	21.5500	-6.304%	4	1,240	+8.817%
2026-07-07	24.0000	24.0000	23.0000	23.0000	-2.128%	3	1,237	+1.957%
2026-07-06	22.8000	23.6500	22.8000	23.5000	+0.043%	32	1,238	-0.213%
2026-07-02	23.4900	23.4900	23.4900	23.4900	+3.938%	1	1,212	-0.170%
2026-07-01	23.5000	23.5000	22.4500	22.6000	-7.943%	13	1,212	+3.761%
2026-06-30	25.5000	25.5000	24.3000	24.5500	-1.800%	23	1,210	-4.481%
2026-06-29	25.4000	25.4000	24.7500	25.0000	0.000%	16	1,210	-6.200%
2026-06-26	25.7300	25.7400	25.0000	25.0000	-9.025%	5	1,209	-6.200%
2026-06-25	26.6000	27.4800	26.6000	27.4800	-6.308%	2	1,208	-14.665%
2026-06-24	30.9000	30.9000	28.7500	29.3300	-22.816%	38	1,208	-20.048%
2026-06-23	38.0000	38.0000	38.0000	38.0000	-3.919%	1	1,194	-38.289%
2026-06-22	42.6600	42.6600	38.7500	39.5500	-12.693%	18	1,193	-40.708%
2026-06-18	42.3000	46.5800	42.3000	45.3000	-0.440%	5	1,178	-48.234%
2026-06-17	46.4500	47.9000	45.0000	45.5000	-7.143%	25	1,178	-48.462%
2026-06-16	48.0000	51.5000	47.5000	49.0000	-3.296%	18	1,178	-52.143%
2026-06-15	49.0000	52.9000	48.9500	50.6700	+11.167%	56	1,156	-53.720%
2026-06-12	43.9500	45.8200	43.2000	45.5800	-2.398%	24	1,156	-48.552%
2026-06-11	42.5900	46.7000	41.2500	46.7000	-18.853%	60	1,156	-49.786%
2026-06-10	57.5500	57.5500	57.5500	57.5500	-6.148%	1	1,116	-59.253%
2026-06-09	61.3200	61.3200	61.3200	61.3200	-5.936%	1	1,116	-61.758%
2026-06-08	65.1900	65.1900	65.1900	65.1900	-0.927%	1	1,116	-64.028%
2026-06-05	75.3900	75.3900	65.8000	65.8000	-21.150%	4	1,117	-64.362%
2026-06-04	78.2500	83.9000	78.2500	83.4500	+5.366%	3	1,117	-71.899%
2026-06-03	79.2000	79.2000	79.2000	79.2000	-16.500%	23	1,117	-70.391%
2026-06-02	91.9600	94.8500	91.9600	94.8500	-3.293%	2	1,122	-75.277%
2026-06-01	90.0000	98.0800	90.0000	98.0800	+31.211%	15	1,121	-76.091%
2026-05-29	68.1000	74.7500	68.1000	74.7500	+28.436%	13	1,121	-68.629%
2026-05-28	57.2000	60.0000	57.2000	58.2000	+17.410%	13	1,119	-59.708%
2026-05-27	50.5600	50.5600	48.4100	49.5700	-6.472%	11	1,118	-52.693%
2026-05-26	53.0000	53.0000	53.0000	53.0000	+5.599%	1	1,121	-55.755%
2026-05-21	50.1900	50.1900	50.1900	50.1900	+7.658%	5	1,121	-53.278%
2026-05-20	43.7300	46.6200	42.5000	46.6200	+0.258%	4	1,121	-49.700%
2026-05-19	47.0000	48.0000	45.3000	46.5000	+1.639%	8	1,112	-49.570%
2026-05-18	48.5100	49.3500	45.7500	45.7500	-14.963%	44	1,112	-48.743%
2026-05-15	51.5000	53.8000	51.5000	53.8000	-0.148%	2	1,112	-56.413%
2026-05-14	49.0000	55.5000	49.0000	53.8800	+8.848%	185	1,105	-56.477%
2026-05-13	49.5000	49.5000	49.5000	49.5000	+5.996%	3	927	-52.626%
2026-05-12	49.2800	49.2800	44.3400	46.7000	-11.048%	125	927	-49.786%
2026-05-11	53.1000	53.1000	51.4100	52.5000	-5.626%	20	927	-55.333%
2026-05-08	55.2500	55.6300	55.2500	55.6300	+0.325%	3	948	-57.846%
2026-05-07	55.2000	55.4500	55.2000	55.4500	+7.399%	2	949	-57.710%
2026-05-06	45.8400	51.7500	45.8400	51.6300	+8.809%	9	950	-54.581%
2026-05-05	45.0000	47.4500	44.1500	47.4500	+8.656%	29	950	-50.580%
2026-05-04	44.1100	44.5000	43.6700	43.6700	+13.783%	10	935	-46.302%
2026-05-01	37.5000	38.3800	37.5000	38.3800	+18.713%	2	927	-38.900%
2026-04-30	32.0400	32.3300	32.0400	32.3300	+0.685%	4	927	-27.467%
2026-04-29	32.1100	32.1100	32.1100	32.1100	-6.084%	1	928	-26.970%
2026-04-28	34.1900	34.3000	34.1900	34.1900	-11.264%	15	927	-31.413%
2026-04-27	38.5300	38.5300	38.5300	38.5300	+1.129%	20	934	-39.138%
2026-04-24	38.3500	38.3500	38.1000	38.1000	-10.961%	6	934	-38.451%
2026-04-23	42.7900	42.7900	42.7900	42.7900	-9.745%	1	932	-45.197%
2026-04-22	45.4100	48.4000	44.9900	47.4100	+5.379%	25	931	-50.538%
2026-04-21	43.6600	44.9900	43.2000	44.9900	+16.103%	29	925	-47.877%
2026-04-17	41.0000	41.0000	38.2400	38.7500	-5.695%	3	917	-39.484%
2026-04-16	40.0000	41.0900	38.7500	41.0900	+9.340%	10	916	-42.930%
2026-04-15	37.7100	39.1000	37.0000	37.5800	+15.702%	46	920	-37.600%
2026-04-14	32.5000	36.5600	31.1000	32.4800	+26.136%	65	943	-27.802%
2026-04-13	23.7100	25.7500	23.7100	25.7500	+33.627%	884	909	-8.932%
2026-04-10	17.0000	19.2700	17.0000	19.2700	-2.331%	2	109	+21.692%
2026-04-09	19.7300	19.7300	19.7300	19.7300	-10.926%	1	110	+18.855%
2026-04-08	22.2000	22.2000	22.1500	22.1500	-5.342%	2	110	+5.869%
2026-04-02	23.4000	23.4000	23.4000	23.4000	-2.905%	2	111	+0.214%
2026-04-01	24.1000	24.1000	24.1000	24.1000	+16.820%	2	111	-2.697%
2026-03-27	21.2200	21.2400	20.4000	20.6300	-20.532%	9	111	+13.669%
2026-03-20	25.9600	25.9600	25.9600	25.9600	-15.302%	1	112	-9.669%
2026-03-13	30.6500	30.6500	30.6500	30.6500	-9.131%	3	112	-23.491%
2026-03-11	35.8500	35.8500	33.7200	33.7300	+20.464%	9	112	-30.477%
2026-03-10	27.6300	28.0000	27.6300	28.0000	+0.611%	2	117	-16.250%
2026-03-09	27.8300	27.8300	27.8300	27.8300	+0.833%	4	116	-15.738%
2026-03-02	27.3500	27.6000	27.3500	27.6000	+7.897%	2	117	-15.036%
2026-02-27	25.9000	26.0100	25.5800	25.5800	-12.696%	6	117	-8.327%
2026-02-26	29.3000	29.3000	29.3000	29.3000	+5.206%	1	119	-19.966%
2026-02-25	27.8500	27.8500	27.8500	27.8500	+6.746%	3	116	-15.799%
2026-02-24	26.0500	26.2500	25.9900	26.0900	+11.734%	32	116	-10.119%
2026-02-23	23.7800	23.7800	23.3000	23.3500	-14.469%	21	123	+0.428%
2026-02-20	27.3000	27.3000	27.3000	27.3000	-20.524%	1	123	-14.103%
2026-02-13	34.3500	34.3500	34.3500	34.3500	+5.368%	4	121	-31.732%
2026-02-11	32.5000	32.6000	32.5000	32.6000	-12.601%	2	121	-28.067%
2026-02-10	37.3000	37.3000	37.3000	37.3000	+14.347%	1	121	-37.131%
2026-02-09	30.0000	34.4900	30.0000	32.6200	+38.809%	7	121	-28.112%
2026-02-06	23.5000	23.5000	23.5000	23.5000	-2.083%	2	122	-0.213%
2026-02-05	24.9000	24.9000	23.6000	24.0000	-8.571%	81	121	-2.292%
2026-02-04	27.2000	27.2000	26.2000	26.2500	-11.616%	8	102	-10.667%
2026-02-03	30.9800	32.9500	29.7000	29.7000	-14.532%	7	101	-21.044%
2026-02-02	37.4000	37.4000	34.7500	34.7500	-4.533%	2	98	-32.518%
2026-01-29	35.9800	36.4000	35.9800	36.4000	-15.191%	3	98	-35.577%
2026-01-28	42.9200	42.9200	42.9200	42.9200	+4.811%	1	98	-45.363%
2026-01-27	40.9500	40.9500	40.9500	40.9500	-14.115%	1	98	-42.735%
2026-01-26	47.6500	47.6800	47.5000	47.6800	+19.200%	26	99	-50.818%
2026-01-21	40.0000	40.0000	40.0000	40.0000	-12.816%	1	99	-41.375%
2026-01-20	46.7100	46.7100	45.8800	45.8800	-7.871%	3	99	-48.888%
2026-01-16	50.0500	50.0500	49.8000	49.8000	-5.771%	2	96	-52.912%
2026-01-14	52.6000	52.8500	52.4300	52.8500	+1.342%	4	96	-55.629%
2026-01-06	52.3000	52.3000	52.1500	52.1500	-1.025%	2	96	-55.034%
2026-01-05	52.6900	52.6900	52.6900	52.6900	-2.696%	1	96	-55.494%
2026-01-02	54.1500	54.1500	54.1500	54.1500	-0.642%	1	96	-56.694%
2025-12-26	54.5000	54.5000	54.5000	54.5000	-1.089%	1	97	-56.972%
2025-12-24	55.0000	55.1000	55.0000	55.1000	+1.661%	3	98	-57.441%
2025-12-23	54.1500	54.2000	54.1500	54.2000	-4.912%	6	98	-56.734%
2025-12-22	55.7700	57.0000	55.7700	57.0000	+6.343%	2	95	-58.860%
2025-12-19	51.1000	53.6000	51.1000	53.6000	+18.847%	5	95	-56.250%
2025-12-18	44.6100	46.2500	44.6100	45.1000	-0.661%	9	93	-48.004%
2025-12-17	46.8600	46.8600	44.6800	45.4000	-7.724%	7	95	-48.348%
2025-12-16	48.7000	49.2000	48.7000	49.2000	-0.465%	10	92	-52.337%
2025-12-15	47.3200	49.4300	47.3200	49.4300	-4.924%	3	92	-52.559%
2025-12-12	51.5000	52.0500	51.0000	51.9900	-6.240%	13	90	-54.895%
2025-12-11	50.0000	55.4500	50.0000	55.4500	-25.330%	4	87	-57.710%
2025-12-09	74.2600	74.2600	74.2600	74.2600	-3.571%	2	88	-68.422%
2025-12-08	77.0100	77.0100	77.0100	77.0100	+6.958%	1	89	-69.549%
2025-12-05	71.7000	72.0000	71.7000	72.0000	+14.924%	2	90	-67.431%
2025-12-03	62.6500	62.6500	62.6500	62.6500	-3.911%	2	90	-62.570%
2025-12-02	65.0000	65.2000	65.0000	65.2000	+7.414%	3	90	-64.034%
2025-12-01	61.0000	61.0000	60.7000	60.7000	+2.017%	2	89	-61.367%
2025-11-28	59.5000	59.5000	59.5000	59.5000	+4.386%	1	87	-60.588%
2025-11-25	57.0000	57.0000	57.0000	57.0000	-5.158%	1	87	-58.860%
2025-11-24	60.1000	60.1000	60.1000	60.1000	-0.381%	1	87	-60.982%
2025-11-21	60.2200	60.3300	60.2200	60.3300	-16.208%	2	87	-61.130%
2025-11-17	72.0000	72.0000	72.0000	72.0000	-2.663%	1	86	-67.431%
2025-11-14	73.9700	73.9700	73.9700	73.9700	-6.662%	1	86	-68.298%
2025-11-12	79.2500	79.2500	79.2500	79.2500	-7.537%	1	86	-70.410%
2025-11-11	85.7100	85.7100	85.7100	85.7100	-0.684%	2	87	-72.640%
2025-11-07	86.3000	86.3000	86.3000	86.3000	-18.546%	1	87	-72.827%
2025-11-03	105.9500	105.9500	105.9500	105.9500	-1.524%	1	87	-77.867%
2025-10-30	111.0000	111.0000	107.5900	107.5900	-15.616%	6	87	-78.204%
2025-10-20	127.5000	127.5000	127.5000	127.5000	+0.552%	5	88	-81.608%
2025-09-26	130.7000	130.7000	126.8000	126.8000	-4.230%	2	88	-81.506%
2025-09-25	132.4000	132.4000	132.4000	132.4000	-10.541%	2	90	-82.289%
2025-09-22	148.0000	148.0000	148.0000	148.0000	+6.898%	1	92	-84.155%
2025-09-12	138.4500	138.4500	138.4500	138.4500	-7.700%	1	92	-83.062%
2025-09-11	150.0000	150.0000	150.0000	150.0000	-9.910%	2	92	-84.367%
2025-09-10	151.3000	175.1600	151.3000	166.5000	+100.602%	9	92	-85.916%
2025-09-08	83.0000	83.0000	83.0000	83.0000	+10.667%	2	90	-71.747%
2025-09-05	75.0000	75.0000	75.0000	75.0000	+10.457%	5	92	-68.733%
2025-09-04	67.9000	67.9000	67.9000	67.9000	-6.345%	1	92	-65.464%
2025-08-29	78.2900	78.2900	72.5000	72.5000	-26.284%	14	94	-67.655%
2025-08-12	98.3500	98.3500	98.3500	98.3500	+3.657%	12	94	-76.157%
2025-08-08	94.8800	94.8800	94.8800	94.8800	+5.716%	1	83	-75.285%
2025-08-01	89.7500	89.7500	89.7500	89.7500	-4.815%	1	84	-73.872%
2025-07-29	94.3000	94.3000	94.2900	94.2900	+6.063%	140	84	-75.130%
2025-07-28	88.9000	88.9000	88.9000	88.9000	+0.566%	2	173	-73.622%
2025-07-24	87.4500	88.5000	87.4500	88.4000	+0.798%	24	173	-73.473%
2025-07-23	87.5500	87.9500	87.4500	87.7000	+17.750%	23	173	-73.261%
2025-07-14	74.6000	74.6500	74.4800	74.4800	-10.319%	4	174	-68.515%
2025-07-10	83.0500	83.0500	83.0500	83.0500	+1.280%	2	176	-71.764%
2025-07-08	85.0000	85.0000	82.0000	82.0000	+0.208%	9	176	-71.402%
2025-07-07	81.8300	81.8300	81.8300	81.8300	+14.608%	1	180	-71.343%
2025-06-30	71.4000	71.4000	71.4000	71.4000	+18.546%	5	181	-67.157%
2025-06-27	60.2300	60.2300	60.2300	60.2300	-5.358%	1	181	-61.066%
2025-06-25	63.6400	63.6400	63.6400	63.6400	-0.376%	1	181	-63.152%
2025-06-24	63.8800	63.8800	63.8800	63.8800	+8.271%	1	181	-63.291%
2025-06-17	64.8800	64.8800	59.0000	59.0000	-3.752%	4	181	-60.254%
2025-06-16	61.2000	61.3000	61.2000	61.3000	-3.888%	140	178	-61.746%
2025-06-13	55.2200	65.3500	55.2200	63.7800	+22.654%	96	58	-63.233%
2025-06-12	49.1800	53.2200	49.1800	52.0000	+38.556%	22	62	-54.904%
2025-06-11	37.5300	37.5300	37.5300	37.5300	+15.300%	1	47	-37.517%
2025-06-05	32.5500	32.5500	32.5500	32.5500	+0.463%	1	48	-27.957%
2025-06-04	32.4000	32.4000	32.4000	32.4000	+5.024%	1	48	-27.623%
2025-06-03	30.8500	30.8500	30.8500	30.8500	+12.386%	1	48	-23.987%
2025-05-27	27.4500	27.4500	27.4500	27.4500	+1.855%	2	47	-14.572%
2025-05-16	26.9500	26.9500	26.9500	26.9500	-4.433%	70	45	-12.987%
2025-05-14	28.5500	28.5500	28.2000	28.2000	+11.905%	8	12	-16.844%
2025-05-12	24.8200	25.2000	24.8200	25.2000	+9.091%	6	9	-6.944%
2025-05-08	23.1000	23.1000	23.1000	23.1000	+4.525%	1	5	+1.515%
2025-05-05	22.1000	22.1000	22.1000	22.1000	-3.913%	1	5	+6.109%
2025-05-02	23.0000	23.0000	23.0000	23.0000	+9.785%	2	6	+1.957%
2025-05-01	21.0500	21.0500	20.9500	20.9500	+17.367%	2	5	+11.933%
2025-04-28	17.3500	17.8500	17.3500	17.8500	+5.186%	2	5	+31.373%
2025-04-25	16.9700	16.9700	16.9700	16.9700	+2.538%	4	3	+38.185%
2025-04-24	14.6700	16.5500	14.6700	16.5500	0.000%	2	2	+41.692%