Dark

ORCL20270617C190
ORCL Jun 17 2027 190.00 Call (ORCL270617C00190000)
option OPRA

EOD

Aug 27, 2026

21.50+2.723%(+0.57)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	22.6000	22.6000	21.0000	21.5000	+2.723%	7	1,392	0.000%
2026-08-26	20.9300	20.9300	20.9300	20.9300	+7.223%	1	1,393	+2.723%
2026-08-25	19.6000	19.6500	19.3000	19.5200	+1.403%	4	1,393	+10.143%
2026-08-24	19.0000	19.3500	18.6000	19.2500	-7.895%	45	1,390	+11.688%
2026-08-21	21.4000	21.4000	20.9000	20.9000	+11.407%	2	1,374	+2.871%
2026-08-20	18.6500	18.7600	18.6500	18.7600	-6.294%	2	1,374	+14.606%
2026-08-19	20.0000	20.0200	20.0000	20.0200	+3.409%	3	1,373	+7.393%
2026-08-18	19.7000	19.7500	19.3600	19.3600	-9.744%	11	1,372	+11.054%
2026-08-17	21.1000	22.1000	21.1000	21.4500	-14.028%	3	1,367	+0.233%
2026-08-14	25.2000	25.2000	24.9500	24.9500	-1.383%	4	1,364	-13.828%
2026-08-13	27.5000	28.0000	25.3000	25.3000	+0.797%	33	1,361	-15.020%
2026-08-12	23.6800	25.1000	23.6000	25.1000	+15.138%	18	1,343	-14.343%
2026-08-11	22.0900	22.0900	21.8000	21.8000	-14.173%	2	1,333	-1.376%
2026-08-10	24.8500	25.4000	24.7000	25.4000	+9.483%	10	1,334	-15.354%
2026-08-07	23.5000	23.5000	23.2000	23.2000	-0.855%	2	1,331	-7.328%
2026-08-06	23.6000	23.6500	23.4000	23.4000	-0.256%	4	1,330	-8.120%
2026-08-05	23.0000	25.3400	23.0000	23.4600	-6.757%	9	1,333	-8.355%
2026-08-04	24.0000	26.0000	23.6500	25.1600	+14.781%	12	1,334	-14.547%
2026-08-03	17.0000	22.1000	17.0000	21.9200	+28.941%	137	1,333	-1.916%
2026-07-31	17.5500	17.5500	16.8200	17.0000	+6.250%	67	1,299	+26.471%
2026-07-30	14.3000	16.0000	14.3000	16.0000	+18.519%	4	1,247	+34.375%
2026-07-29	13.5000	14.0000	13.2500	13.5000	-4.996%	7	1,245	+59.259%
2026-07-28	12.9000	14.5100	12.9000	14.2100	+3.723%	20	1,243	+51.302%
2026-07-27	14.6000	14.6000	13.7000	13.7000	+4.740%	4	1,238	+56.934%
2026-07-24	14.1000	14.1000	13.0800	13.0800	-12.215%	20	1,236	+64.373%
2026-07-23	15.2500	15.2500	14.9000	14.9000	-11.310%	3	1,223	+44.295%
2026-07-22	16.3600	16.8000	16.3600	16.8000	+6.531%	20	1,223	+27.976%
2026-07-21	16.6000	16.6000	15.7700	15.7700	+7.645%	3	1,211	+36.335%
2026-07-20	15.3000	15.3000	14.6500	14.6500	-11.747%	30	1,210	+46.758%
2026-07-17	16.1900	16.6000	16.1900	16.6000	+13.465%	3	1,216	+29.518%
2026-07-16	15.7500	16.0100	14.6300	14.6300	-18.722%	33	1,218	+46.958%
2026-07-15	17.0000	19.1000	17.0000	18.0000	+7.463%	165	1,209	+19.444%
2026-07-14	17.1000	17.2600	16.7000	16.7500	-9.557%	76	1,162	+28.358%
2026-07-13	18.8500	18.8500	18.5200	18.5200	-19.303%	2	1,097	+16.091%
2026-07-10	22.5000	22.9500	21.5000	22.9500	+2.685%	9	1,096	-6.318%
2026-07-09	24.0000	24.0000	22.3500	22.3500	+8.443%	54	1,093	-3.803%
2026-07-08	19.9900	20.6100	19.9900	20.6100	-4.583%	6	1,071	+4.318%
2026-07-07	21.2700	21.6000	19.8000	21.6000	-3.139%	10	1,073	-0.463%
2026-07-06	22.4600	22.5400	21.8500	22.3000	+7.470%	34	1,068	-3.587%
2026-07-02	22.4000	22.4000	20.3500	20.7500	-5.682%	6	1,069	+3.614%
2026-07-01	22.3000	23.8500	21.4000	22.0000	-5.172%	109	1,069	-2.273%
2026-06-30	24.0000	24.0000	22.9000	23.2000	-1.277%	110	1,024	-7.328%
2026-06-29	25.9000	25.9000	23.0500	23.5000	-1.261%	177	1,094	-8.511%
2026-06-26	24.5000	25.5000	23.8000	23.8000	-6.299%	37	1,108	-9.664%
2026-06-25	25.7000	26.0000	25.4000	25.4000	-9.286%	16	1,103	-15.354%
2026-06-24	29.5000	29.6000	27.3900	28.0000	-11.950%	50	1,102	-23.214%
2026-06-23	33.7100	33.7100	31.8000	31.8000	-15.200%	4	1,098	-32.390%
2026-06-22	38.2400	38.2400	37.1000	37.5000	-13.753%	5	1,094	-42.667%
2026-06-18	39.0000	44.7500	39.0000	43.4800	-0.594%	11	995	-50.552%
2026-06-17	44.2000	45.7700	43.7400	43.7400	-5.794%	104	995	-50.846%
2026-06-16	44.6500	47.0000	44.6500	46.4300	-4.268%	4	995	-53.694%
2026-06-15	48.0000	50.8600	47.0000	48.5000	+12.922%	21	961	-55.670%
2026-06-12	44.0400	44.0400	42.0000	42.9500	-4.767%	34	961	-49.942%
2026-06-11	40.0400	45.1000	38.6200	45.1000	-24.100%	21	961	-52.328%
2026-06-10	62.4000	62.4000	59.4200	59.4200	-4.684%	21	953	-63.817%
2026-06-09	69.5500	69.5500	62.3400	62.3400	+0.306%	2	942	-65.512%
2026-06-08	64.4500	65.9500	62.1500	62.1500	-6.018%	5	942	-65.406%
2026-06-05	75.0400	75.0400	65.1000	66.1300	-20.802%	6	944	-67.488%
2026-06-04	81.6200	83.5000	81.5000	83.5000	+5.603%	8	945	-74.251%
2026-06-03	79.7300	81.2000	77.7500	79.0700	-12.842%	6	949	-72.809%
2026-06-02	91.2000	91.6500	88.9300	90.7200	-4.505%	64	950	-76.301%
2026-06-01	77.3400	95.0000	77.3400	95.0000	+30.316%	37	944	-77.368%
2026-05-29	60.2500	72.9000	60.2500	72.9000	+29.831%	64	947	-70.508%
2026-05-28	51.2500	56.4300	51.2500	56.1500	+20.623%	11	896	-61.710%
2026-05-27	48.1200	48.1200	46.5500	46.5500	-4.238%	21	898	-53.813%
2026-05-26	50.6500	51.0000	48.6100	48.6100	-1.018%	9	897	-55.770%
2026-05-22	49.5700	50.1500	49.0300	49.1100	+1.994%	36	895	-56.221%
2026-05-21	48.2900	48.2900	46.8000	48.1500	+5.476%	6	882	-55.348%
2026-05-20	45.6500	45.6500	45.6500	45.6500	-0.219%	1	882	-52.903%
2026-05-19	45.7500	45.7500	45.7500	45.7500	+5.172%	1	877	-53.005%
2026-05-18	45.1500	45.1500	43.5000	43.5000	-15.419%	2	877	-50.575%
2026-05-15	51.0000	51.4300	51.0000	51.4300	-3.418%	4	877	-58.196%
2026-05-14	46.0000	55.0000	46.0000	53.2500	+9.794%	57	877	-59.624%
2026-05-13	46.0600	48.7900	46.0600	48.5000	+7.491%	88	820	-55.670%
2026-05-12	45.0700	45.1200	45.0700	45.1200	-9.760%	2	820	-52.349%
2026-05-11	49.5000	52.0000	49.4500	50.0000	-5.749%	33	820	-57.000%
2026-05-08	50.8700	53.8900	49.4700	53.0500	+4.020%	19	816	-59.472%
2026-05-07	53.2500	55.3500	50.8200	51.0000	+2.204%	64	817	-57.843%
2026-05-06	44.2500	50.0000	44.2500	49.9000	+11.708%	89	804	-56.914%
2026-05-05	42.5000	45.5000	42.5000	44.6700	+6.105%	109	878	-51.869%
2026-05-04	40.0000	42.5500	40.0000	42.1000	+14.870%	96	951	-48.931%
2026-05-01	34.5000	36.6500	33.6000	36.6500	+20.758%	121	945	-41.337%
2026-04-30	30.6000	30.6000	30.1000	30.3500	-2.097%	19	945	-29.160%
2026-04-29	31.9000	31.9000	30.5800	31.0000	-4.908%	19	940	-30.645%
2026-04-28	33.0500	33.0500	31.6000	32.6000	-4.984%	30	936	-34.049%
2026-04-27	35.7000	35.7000	34.3100	34.3100	-8.871%	2	937	-37.336%
2026-04-24	35.8000	37.6500	35.8000	37.6500	-1.103%	2	937	-42.895%
2026-04-23	40.0000	40.2100	38.0700	38.0700	-16.238%	22	936	-43.525%
2026-04-22	44.0000	46.3300	42.9000	45.4500	+8.758%	24	932	-52.695%
2026-04-21	39.4300	41.7900	39.4300	41.7900	+13.099%	4	931	-48.552%
2026-04-20	35.1700	36.9500	35.1700	36.9500	-2.171%	14	931	-41.813%
2026-04-17	41.3100	41.3100	37.7700	37.7700	-4.137%	13	939	-43.077%
2026-04-16	38.3400	41.1000	37.8000	39.4000	+12.475%	16	927	-45.431%
2026-04-15	34.7500	35.3300	33.9000	35.0300	+14.290%	25	935	-38.624%
2026-04-14	30.5500	34.2200	30.5500	30.6500	+16.985%	34	923	-29.853%
2026-04-13	23.8000	26.2000	23.8000	26.2000	+44.194%	29	904	-17.939%
2026-04-10	18.6000	18.6000	18.1700	18.1700	-10.493%	3	889	+18.327%
2026-04-08	20.3000	20.3000	20.3000	20.3000	+0.495%	1	889	+5.911%
2026-04-07	20.2000	20.2000	20.2000	20.2000	+2.020%	1	889	+6.436%
2026-04-02	19.8000	19.8000	19.8000	19.8000	+1.020%	14	903	+8.586%
2026-03-31	19.6000	19.6000	19.6000	19.6000	+3.158%	1	903	+9.694%
2026-03-30	19.4300	19.4300	19.0000	19.0000	-1.503%	6	902	+13.158%
2026-03-27	19.2900	19.2900	19.2900	19.2900	-10.694%	2	899	+11.457%
2026-03-26	21.6000	21.6000	21.6000	21.6000	-13.078%	5	899	-0.463%
2026-03-23	26.2800	26.3000	24.8500	24.8500	+4.062%	5	894	-13.481%
2026-03-20	24.7500	24.7500	23.8800	23.8800	-10.562%	3	894	-9.966%
2026-03-19	24.4700	26.7000	24.4700	26.7000	-1.111%	16	895	-19.476%
2026-03-18	27.0000	27.0000	27.0000	27.0000	-1.818%	1	886	-20.370%
2026-03-16	27.5000	27.5000	27.5000	27.5000	-7.251%	1	886	-21.818%
2026-03-13	29.6500	29.6500	29.6500	29.6500	-5.120%	1	885	-27.487%
2026-03-12	32.3500	32.3500	31.2500	31.2500	-0.794%	3	884	-31.200%
2026-03-11	35.0500	35.0500	31.5000	31.5000	+17.537%	6	881	-31.746%
2026-03-10	26.1000	26.8000	26.1000	26.8000	+1.132%	43	877	-19.776%
2026-03-09	26.5000	26.5000	26.5000	26.5000	-14.239%	3	869	-18.868%
2026-03-06	30.9000	30.9000	30.9000	30.9000	+1.980%	1	866	-30.421%
2026-03-05	30.3000	30.3000	30.3000	30.3000	+19.574%	4	867	-29.043%
2026-03-03	25.4600	25.4600	25.2500	25.3400	-3.833%	18	869	-15.154%
2026-03-02	26.3000	26.3500	26.3000	26.3500	+7.419%	6	863	-18.406%
2026-02-27	24.5300	24.5300	24.5300	24.5300	-5.363%	1	860	-12.352%
2026-02-26	25.9200	25.9200	25.9200	25.9200	+4.727%	1	860	-17.052%
2026-02-24	24.8000	24.8000	24.7500	24.7500	-7.924%	2	859	-13.131%
2026-02-20	26.8800	26.8800	26.8800	26.8800	-14.667%	3	858	-20.015%
2026-02-12	31.5000	31.5000	31.5000	31.5000	+3.687%	1	861	-31.746%
2026-02-11	30.3800	30.3800	30.3800	30.3800	-10.383%	1	860	-29.230%
2026-02-10	33.9000	33.9000	33.9000	33.9000	+9.355%	1	861	-36.578%
2026-02-09	31.0000	31.0000	30.9500	31.0000	+36.264%	3	861	-30.645%
2026-02-06	22.7500	22.7500	22.7500	22.7500	+6.657%	1	861	-5.495%
2026-02-05	22.6500	22.6500	21.3300	21.3300	-16.024%	6	861	+0.797%
2026-02-04	26.9000	27.0500	25.3900	25.4000	-10.940%	106	856	-15.354%
2026-02-03	30.5500	30.5500	28.5200	28.5200	-18.654%	14	810	-24.614%
2026-01-30	35.6000	35.6000	35.0600	35.0600	-2.012%	2	804	-38.677%
2026-01-29	34.1000	35.7800	33.2000	35.7800	-8.256%	9	804	-39.911%
2026-01-28	39.0000	39.0000	39.0000	39.0000	-5.248%	1	807	-44.872%
2026-01-27	40.1000	41.4500	40.1000	41.1600	-11.102%	66	807	-47.765%
2026-01-26	42.7200	46.3000	42.7200	46.3000	+11.164%	15	806	-53.564%
2026-01-22	41.7500	41.7500	41.6500	41.6500	+11.662%	2	803	-48.379%
2026-01-21	40.0000	40.0000	37.2000	37.3000	-15.189%	253	804	-42.359%
2026-01-20	44.9500	45.3400	43.9800	43.9800	-11.687%	3	615	-51.114%
2026-01-16	47.5500	49.9500	47.0000	49.8000	+0.403%	32	619	-56.827%
2026-01-15	50.0000	50.0000	49.5000	49.6000	-1.782%	49	619	-56.653%
2026-01-14	53.0000	53.0000	49.9500	50.5000	-11.326%	213	571	-57.426%
2026-01-13	56.6700	57.4200	56.6700	56.9500	-3.475%	6	619	-62.248%
2026-01-12	53.4700	60.0000	53.4700	59.0000	+13.244%	3	615	-63.559%
2026-01-09	51.0000	52.4800	51.0000	52.1000	+10.125%	4	616	-58.733%
2026-01-08	47.3100	47.3100	47.3100	47.3100	-7.543%	3	618	-54.555%
2026-01-07	50.6600	51.1700	50.6600	51.1700	+0.947%	4	618	-57.983%
2026-01-06	49.7000	50.6900	49.7000	50.6900	+0.178%	2	620	-57.585%
2026-01-05	50.5000	50.6000	50.5000	50.6000	-4.636%	3	618	-57.510%
2025-12-26	53.0600	53.0600	53.0600	53.0600	-1.741%	1	615	-59.480%
2025-12-24	53.2600	54.0000	53.2600	54.0000	+3.746%	7	621	-60.185%
2025-12-23	52.2600	52.2600	51.0700	52.0500	-4.530%	8	621	-58.694%
2025-12-22	53.5000	54.5200	52.6200	54.5200	+4.565%	5	620	-60.565%
2025-12-19	49.3000	52.1400	49.3000	52.1400	+22.538%	10	618	-58.765%
2025-12-18	42.5500	42.5500	42.5500	42.5500	+1.069%	1	612	-49.471%
2025-12-17	42.0000	42.1000	42.0000	42.1000	-12.565%	62	613	-48.931%
2025-12-16	47.0000	48.2400	47.0000	48.1500	+2.665%	108	551	-55.348%
2025-12-15	45.0000	47.7800	45.0000	46.9000	-8.039%	204	459	-54.158%
2025-12-12	52.6800	52.6800	48.2800	51.0000	-8.847%	239	257	-57.843%
2025-12-11	48.9100	55.9500	48.9100	55.9500	-22.817%	17	70	-61.573%
2025-12-09	72.4900	72.4900	72.4900	72.4900	+2.575%	2	64	-70.341%
2025-12-08	71.6700	71.6700	70.6700	70.6700	+5.007%	3	62	-69.577%
2025-12-04	67.2000	67.3400	67.2000	67.3000	+9.342%	6	65	-68.053%
2025-12-03	59.6500	61.5500	59.5400	61.5500	+5.756%	23	71	-65.069%
2025-11-28	57.2400	58.2000	57.2400	58.2000	-4.528%	2	51	-63.058%
2025-11-26	60.9600	60.9600	60.9600	60.9600	+13.477%	6	43	-64.731%
2025-11-25	51.8100	54.2100	51.8100	53.7200	-6.801%	3	43	-59.978%
2025-11-24	57.6400	57.6400	57.6400	57.6400	-2.305%	3	44	-62.700%
2025-11-21	59.5900	59.5900	57.0000	59.0000	-21.333%	30	41	-63.559%
2025-11-19	77.4500	77.4500	75.0000	75.0000	+1.626%	8	29	-71.333%
2025-11-18	73.8000	73.8000	73.8000	73.8000	-31.521%	3	25	-70.867%
2025-10-30	107.7700	107.7700	107.7700	107.7700	-6.352%	2	22	-80.050%
2025-10-29	115.0800	115.0800	115.0800	115.0800	-8.120%	1	24	-81.317%
2025-10-03	125.2500	125.2500	125.2500	125.2500	+3.873%	1	25	-82.834%
2025-09-29	120.5800	120.5800	120.5800	120.5800	-5.092%	1	26	-82.170%
2025-09-26	126.9500	127.0500	126.9500	127.0500	-2.718%	2	26	-83.078%
2025-09-12	130.6000	130.6000	130.6000	130.6000	-9.482%	1	26	-83.538%
2025-09-11	159.3600	159.3600	144.2800	144.2800	-8.190%	2	27	-85.098%
2025-09-10	167.6900	172.0500	157.1500	157.1500	+100.013%	6	26	-86.319%
2025-09-08	78.5700	78.5700	78.5700	78.5700	+9.125%	1	27	-72.636%
2025-09-05	72.0000	72.0000	72.0000	72.0000	+10.855%	1	28	-70.139%
2025-09-04	64.9500	64.9500	64.9500	64.9500	-6.948%	1	29	-66.898%
2025-08-29	69.4500	69.9000	69.4500	69.8000	-19.026%	7	28	-69.198%
2025-08-14	84.7100	86.2500	84.7100	86.2000	-7.262%	3	28	-75.058%
2025-08-07	92.9500	92.9500	92.9500	92.9500	+5.326%	1	29	-76.869%
2025-08-01	88.2500	88.2500	88.2500	88.2500	-7.543%	5	28	-75.637%
2025-07-31	95.4500	95.4500	95.4500	95.4500	+10.156%	2	28	-77.475%
2025-07-28	86.6500	86.6500	86.6500	86.6500	+1.821%	1	30	-75.188%
2025-07-24	85.6000	85.6000	85.1000	85.1000	+0.118%	3	30	-74.736%
2025-07-23	85.0000	85.0000	85.0000	85.0000	+5.590%	2	30	-74.706%
2025-07-22	80.5000	80.5000	80.5000	80.5000	+0.764%	2	32	-73.292%
2025-07-16	79.8900	79.8900	79.8900	79.8900	+6.082%	1	32	-73.088%
2025-07-11	75.3100	75.3100	75.3100	75.3100	-3.831%	1	33	-71.451%
2025-07-03	76.8200	78.3100	76.7200	78.3100	+12.112%	21	53	-72.545%
2025-07-02	70.0000	70.0000	69.8500	69.8500	+5.434%	2	53	-69.220%
2025-06-30	68.7500	68.7500	66.2500	66.2500	+9.867%	4	53	-67.547%
2025-06-26	60.3000	60.3000	60.3000	60.3000	+15.252%	15	52	-64.345%
2025-06-23	52.3200	52.3200	52.3200	52.3200	-7.480%	1	54	-58.907%
2025-06-20	56.5500	56.5500	56.5500	56.5500	-3.498%	2	53	-61.981%
2025-06-18	59.8000	59.8000	58.6000	58.6000	-0.408%	4	53	-63.311%
2025-06-16	59.7000	61.0800	58.8400	58.8400	-3.825%	3	53	-63.460%
2025-06-13	56.5600	62.5500	56.5600	61.1800	+20.196%	80	53	-64.858%
2025-06-12	45.5900	50.9000	45.5900	50.9000	+50.369%	7	17	-57.760%
2025-06-10	33.8500	33.8500	33.8500	33.8500	-3.698%	4	13	-36.484%
2025-06-09	35.4800	35.4800	35.1500	35.1500	+15.057%	6	9	-38.834%
2025-06-05	30.5500	30.5500	30.5500	30.5500	+17.410%	1	3	-29.624%
2025-05-28	26.0200	26.0200	26.0200	26.0200	+11.674%	1	3	-17.371%
2025-05-23	23.5000	23.5000	23.3000	23.3000	-10.385%	4	1	-7.725%
2025-05-19	26.0000	26.0000	26.0000	26.0000	-1.887%	1	1	-17.308%
2025-05-14	26.5000	26.5000	26.5000	26.5000	+28.019%	5	6	-18.868%
2025-05-07	20.7000	20.7000	20.7000	20.7000	-3.271%	1	6	+3.865%
2025-05-05	21.4000	21.4000	21.4000	21.4000	0.000%	5	5	+0.467%