Dark

ORCL20270617C195
ORCL Jun 17 2027 195.00 Call (ORCL270617C00195000)
option OPRA

EOD

Aug 27, 2026

21.10+9.326%(+1.80)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	20.1700	21.1000	19.3000	21.1000	+9.326%	4	606	0.000%
2026-08-26	20.8700	20.8700	19.3000	19.3000	+4.891%	2	606	+9.326%
2026-08-25	18.5600	18.5600	18.4000	18.4000	+2.222%	3	607	+14.674%
2026-08-24	17.5700	18.0000	17.5700	18.0000	+1.294%	19	607	+17.222%
2026-08-20	18.0000	18.0000	17.7700	17.7700	-3.424%	10	607	+18.739%
2026-08-19	16.8200	18.4000	16.8200	18.4000	+0.546%	11	612	+14.674%
2026-08-18	18.6500	19.4000	18.3000	18.3000	-10.118%	7	604	+15.301%
2026-08-17	21.3200	21.3200	20.1000	20.3600	-12.618%	19	617	+3.635%
2026-08-14	23.3000	23.3000	23.3000	23.3000	-7.245%	3	615	-9.442%
2026-08-13	25.0000	25.2500	23.8000	25.1200	+6.441%	95	613	-16.003%
2026-08-12	22.2500	25.0000	22.0000	23.6000	+12.381%	67	635	-10.593%
2026-08-11	22.5000	22.5000	21.0000	21.0000	-12.646%	11	642	+0.476%
2026-08-10	23.6000	24.0400	23.6000	24.0400	+6.466%	7	632	-12.230%
2026-08-07	23.0000	23.0000	22.5800	22.5800	+4.392%	12	634	-6.554%
2026-08-06	21.6300	21.6300	21.6300	21.6300	-2.961%	1	634	-2.450%
2026-08-05	22.5500	22.5500	22.2900	22.2900	-0.491%	11	634	-5.339%
2026-08-04	22.4000	22.4000	22.4000	22.4000	+1.818%	2	629	-5.804%
2026-08-03	20.0000	22.0000	20.0000	22.0000	+37.157%	10	629	-4.091%
2026-07-31	16.5000	16.5000	15.5500	16.0400	+0.250%	73	628	+31.546%
2026-07-30	13.7500	16.0000	13.7500	16.0000	+18.519%	14	561	+31.875%
2026-07-28	13.5000	13.5000	13.5000	13.5000	0.000%	7	561	+56.296%
2026-07-27	13.5000	13.5000	13.5000	13.5000	+3.528%	1	561	+56.296%
2026-07-24	12.9700	13.1400	12.9700	13.0400	-3.764%	7	560	+61.810%
2026-07-23	14.2500	14.2500	13.5500	13.5500	-14.241%	91	565	+55.720%
2026-07-22	15.7500	15.8000	15.2500	15.8000	-0.629%	25	500	+33.544%
2026-07-21	15.0000	15.9000	15.0000	15.9000	+12.288%	2	477	+32.704%
2026-07-20	12.1000	14.4500	12.1000	14.1600	-5.411%	9	476	+49.011%
2026-07-17	14.0000	15.0000	14.0000	14.9700	+6.929%	21	475	+40.949%
2026-07-16	15.1000	15.4000	14.0000	14.0000	-17.647%	11	456	+50.714%
2026-07-15	17.0400	17.9000	16.8500	17.0000	+5.985%	52	456	+24.118%
2026-07-14	16.4500	16.5000	16.0400	16.0400	-11.868%	10	437	+31.546%
2026-07-13	18.8000	19.0000	18.2000	18.2000	-11.822%	4	434	+15.934%
2026-07-10	20.6200	20.6400	20.6200	20.6400	-3.326%	2	433	+2.229%
2026-07-09	21.5100	22.5400	21.3500	21.3500	+10.336%	18	432	-1.171%
2026-07-08	20.4500	20.4500	19.3500	19.3500	-4.774%	3	430	+9.044%
2026-07-07	21.6500	21.6500	18.8000	20.3200	-2.308%	12	428	+3.839%
2026-07-06	20.3300	20.8000	20.3300	20.8000	+4.786%	5	419	+1.442%
2026-07-02	19.5000	19.8500	19.5000	19.8500	-3.641%	2	416	+6.297%
2026-07-01	21.5000	21.5000	20.2900	20.6000	-7.416%	3	416	+2.427%
2026-06-30	22.1500	22.3700	22.1500	22.2500	-0.891%	8	415	-5.169%
2026-06-29	23.5500	23.5500	22.4500	22.4500	-1.751%	44	415	-6.013%
2026-06-26	24.5000	24.5000	22.8500	22.8500	-4.990%	23	409	-7.659%
2026-06-25	24.3800	24.8800	23.9500	24.0500	-8.936%	53	398	-12.266%
2026-06-24	27.6500	27.8300	26.4100	26.4100	-19.087%	15	371	-20.106%
2026-06-23	34.0000	34.0000	32.2000	32.6400	-9.459%	4	369	-35.355%
2026-06-22	39.8700	39.8700	35.2700	36.0500	-13.341%	6	368	-41.470%
2026-06-18	41.2500	42.2200	38.0000	41.6000	-0.550%	11	370	-49.279%
2026-06-17	42.7700	42.7700	41.8300	41.8300	-8.568%	14	370	-49.558%
2026-06-16	45.7500	45.7500	45.7500	45.7500	-5.825%	10	370	-53.880%
2026-06-15	46.6000	49.0500	46.6000	48.5800	+19.508%	6	362	-56.566%
2026-06-12	40.0000	40.6500	40.0000	40.6500	+1.880%	4	362	-48.093%
2026-06-11	37.3300	39.9000	37.0000	39.9000	-26.856%	10	362	-47.118%
2026-06-10	56.5000	56.5000	54.5500	54.5500	+0.276%	2	362	-61.320%
2026-06-09	58.3900	58.3900	53.7000	54.4000	-12.216%	3	362	-61.213%
2026-06-05	69.0800	69.0800	61.9700	61.9700	-22.538%	2	362	-65.951%
2026-06-04	80.0000	80.0000	80.0000	80.0000	+4.167%	2	362	-73.625%
2026-06-03	78.3000	78.3000	76.0000	76.8000	-8.539%	5	362	-72.526%
2026-06-02	87.0500	88.0000	83.9700	83.9700	-7.928%	112	365	-74.872%
2026-06-01	74.7300	92.5500	74.7300	91.2000	+28.959%	53	271	-76.864%
2026-05-29	64.0000	70.7500	64.0000	70.7200	+28.582%	32	286	-70.164%
2026-05-28	52.0000	55.0000	49.9500	55.0000	+23.874%	48	290	-61.636%
2026-05-27	43.4600	44.4000	43.4600	44.4000	-6.131%	2	275	-52.477%
2026-05-26	47.9000	47.9000	47.2000	47.3000	-0.839%	3	274	-55.391%
2026-05-22	48.8600	49.9000	47.1000	47.7000	+4.835%	7	273	-55.765%
2026-05-21	45.9900	47.2000	45.5000	45.5000	+4.167%	6	274	-53.626%
2026-05-18	45.5800	45.5800	43.6800	43.6800	-12.024%	3	274	-51.694%
2026-05-15	48.6200	49.6500	48.6200	49.6500	-1.974%	14	272	-57.503%
2026-05-14	43.5800	52.5000	43.5000	50.6500	+13.058%	48	276	-58.342%
2026-05-13	46.5000	46.5000	44.8000	44.8000	-7.342%	52	237	-52.902%
2026-05-12	48.3500	48.3500	48.3500	48.3500	+0.729%	5	237	-56.360%
2026-05-11	49.4800	49.5200	48.0000	48.0000	-5.586%	7	237	-56.042%
2026-05-08	50.8400	50.8400	50.8400	50.8400	-2.231%	1	231	-58.497%
2026-05-07	52.0000	52.0000	52.0000	52.0000	+3.896%	1	231	-59.423%
2026-05-06	45.0000	50.0500	44.8500	50.0500	+16.531%	21	232	-57.842%
2026-05-05	42.9500	42.9500	42.9500	42.9500	+5.528%	4	227	-50.873%
2026-05-04	41.1100	41.1100	40.7000	40.7000	+18.314%	7	229	-48.157%
2026-05-01	34.4000	34.4000	34.4000	34.4000	+20.702%	1	223	-38.663%
2026-04-30	28.5000	28.5000	28.5000	28.5000	-8.448%	5	223	-25.965%
2026-04-28	30.8400	31.1300	30.8400	31.1300	-8.441%	2	218	-32.220%
2026-04-24	34.0000	34.0000	34.0000	34.0000	-4.948%	5	218	-37.941%
2026-04-23	35.7700	35.7700	35.7700	35.7700	-12.328%	2	214	-41.012%
2026-04-21	40.8000	40.8000	40.8000	40.8000	+14.414%	1	213	-48.284%
2026-04-20	35.6700	35.6700	35.6600	35.6600	+3.273%	3	213	-40.830%
2026-04-17	38.8100	38.8100	34.5300	34.5300	+7.003%	19	216	-38.894%
2026-04-15	33.9900	33.9900	32.2700	32.2700	+10.855%	11	214	-34.614%
2026-04-14	31.8600	32.3700	29.1100	29.1100	+31.899%	14	212	-27.516%
2026-04-13	18.5000	22.0700	18.5000	22.0700	+24.689%	4	202	-4.395%
2026-04-10	15.9700	17.7000	15.9700	17.7000	+1.433%	4	203	+19.209%
2026-04-09	17.5000	17.5000	17.1900	17.4500	-13.184%	5	201	+20.917%
2026-04-06	19.8500	20.1000	19.7500	20.1000	-1.374%	87	198	+4.975%
2026-04-02	20.3200	20.3800	20.3200	20.3800	-3.868%	3	162	+3.533%
2026-03-25	22.1500	22.1500	21.1500	21.2000	-15.200%	12	162	-0.472%
2026-03-23	25.0000	25.0800	24.9500	25.0000	-0.794%	16	156	-15.600%
2026-03-10	25.0000	25.2000	25.0000	25.2000	-1.176%	3	156	-16.270%
2026-03-09	25.2400	25.5000	25.2400	25.5000	-10.558%	2	157	-17.255%
2026-03-05	28.5100	28.5100	28.5100	28.5100	+6.619%	1	158	-25.991%
2026-03-04	26.7400	26.7400	26.7400	26.7400	+9.635%	1	157	-21.092%
2026-02-26	24.3800	24.3900	24.3800	24.3900	+18.283%	2	157	-13.489%
2026-02-23	20.6200	20.6200	20.6200	20.6200	-16.955%	3	157	+2.328%
2026-02-20	26.3200	26.3200	24.8300	24.8300	-13.635%	2	154	-15.022%
2026-02-17	29.2500	29.2500	28.7500	28.7500	-6.504%	3	155	-26.609%
2026-02-13	30.7500	30.7500	30.7500	30.7500	+46.778%	3	152	-31.382%
2026-02-05	21.2500	21.2500	20.9500	20.9500	-24.749%	4	152	+0.716%
2026-02-03	27.8400	27.8400	27.8400	27.8400	-20.115%	1	152	-24.210%
2026-02-02	34.9000	34.9000	34.8500	34.8500	+5.863%	2	151	-39.455%
2026-01-29	35.0000	35.0000	32.3300	32.9200	-11.386%	10	152	-35.905%
2026-01-27	37.1500	39.0500	37.1500	37.1500	-5.711%	5	143	-43.203%
2026-01-23	39.4500	39.4500	39.4000	39.4000	-3.431%	2	140	-46.447%
2026-01-22	40.8000	40.8000	40.8000	40.8000	+10.270%	1	139	-48.284%
2026-01-21	38.9000	38.9000	37.0000	37.0000	-11.568%	41	138	-42.973%
2026-01-20	41.8400	41.8400	41.8400	41.8400	-11.730%	1	120	-49.570%
2026-01-16	47.7900	47.7900	47.4000	47.4000	-3.265%	8	119	-55.485%
2026-01-15	49.6000	49.6000	49.0000	49.0000	+1.135%	3	119	-56.939%
2026-01-14	49.5500	49.5500	47.9500	48.4500	-11.829%	10	116	-56.450%
2026-01-13	56.0000	56.0000	54.9500	54.9500	-1.346%	2	113	-61.601%
2026-01-12	52.3400	55.7000	52.3400	55.7000	+5.632%	2	113	-62.118%
2026-01-09	52.5000	52.7300	52.5000	52.7300	+18.761%	2	113	-59.985%
2026-01-08	45.0000	45.0000	44.4000	44.4000	-8.454%	3	113	-52.477%
2026-01-07	48.5000	48.5000	48.5000	48.5000	-0.879%	1	112	-56.495%
2026-01-06	48.5000	48.9300	48.5000	48.9300	+0.866%	2	112	-56.877%
2026-01-05	52.8500	52.8500	48.5100	48.5100	-2.883%	3	113	-56.504%
2025-12-29	49.9500	49.9500	49.9500	49.9500	-3.571%	11	113	-57.758%
2025-12-26	51.8000	51.8000	51.8000	51.8000	-0.385%	1	112	-59.266%
2025-12-23	49.4000	52.0000	49.3500	52.0000	-0.249%	22	112	-59.423%
2025-12-22	52.1300	52.1300	52.1300	52.1300	+6.409%	1	107	-59.524%
2025-12-19	49.9700	49.9700	48.9900	48.9900	+22.567%	5	106	-56.930%
2025-12-17	40.2500	40.2500	39.9700	39.9700	-16.029%	19	107	-47.210%
2025-12-12	51.4500	51.4500	47.6000	47.6000	-9.917%	15	90	-55.672%
2025-12-11	48.3000	52.9000	45.0000	52.8400	-23.862%	35	79	-60.068%
2025-12-10	69.4000	69.4000	69.4000	69.4000	+15.976%	2	66	-69.597%
2025-11-26	59.8400	59.8400	59.8400	59.8400	+19.920%	1	65	-64.739%
2025-11-25	49.9000	49.9000	49.9000	49.9000	-10.397%	1	65	-57.715%
2025-11-21	55.6900	55.6900	55.6900	55.6900	-25.448%	2	65	-62.112%
2025-11-12	74.6000	74.7000	74.4500	74.7000	-6.672%	3	63	-71.754%
2025-11-11	80.0400	80.0400	80.0400	80.0400	-1.185%	3	61	-73.638%
2025-11-07	81.0000	81.0000	81.0000	81.0000	-7.996%	3	61	-73.951%
2025-11-06	87.8000	88.0400	87.8000	88.0400	-21.393%	3	60	-76.034%
2025-10-07	112.0000	112.0000	112.0000	112.0000	-8.294%	4	64	-81.161%
2025-10-03	122.1400	122.1400	122.1300	122.1300	-4.137%	4	64	-82.723%
2025-09-25	127.4000	127.4000	127.4000	127.4000	-20.524%	5	62	-83.438%
2025-09-22	160.3000	160.3000	160.3000	160.3000	+13.930%	5	67	-86.837%
2025-09-16	140.7000	140.7000	140.7000	140.7000	-1.505%	10	67	-85.004%
2025-09-11	142.8500	142.8500	142.8500	142.8500	-13.764%	1	57	-85.229%
2025-09-10	166.2000	166.2000	165.6500	165.6500	+146.870%	50	57	-87.262%
2025-08-29	67.1500	67.1500	67.1000	67.1000	-19.448%	6	54	-68.554%
2025-08-14	83.4500	83.6000	83.3000	83.3000	-4.963%	36	54	-74.670%
2025-08-07	91.6500	91.8500	87.6500	87.6500	+3.300%	32	53	-75.927%
2025-07-28	84.0000	84.8500	83.6500	84.8500	+3.792%	5	53	-75.133%
2025-07-23	81.8000	82.8500	81.6000	81.7500	+3.942%	52	54	-74.190%
2025-07-22	78.6500	78.6500	78.6500	78.6500	+3.760%	1	61	-73.172%
2025-07-09	75.8000	75.8000	75.8000	75.8000	+36.873%	3	61	-72.164%
2025-06-26	55.3800	55.3800	55.3800	55.3800	-4.649%	1	61	-61.900%
2025-06-25	58.0800	58.0800	58.0800	58.0800	-1.476%	1	62	-63.671%
2025-06-24	56.6800	58.9500	56.6800	58.9500	+4.893%	4	63	-64.207%
2025-06-18	58.8000	58.8000	56.2000	56.2000	+5.738%	2	60	-62.456%
2025-06-17	57.3900	57.3900	53.1500	53.1500	-5.275%	4	60	-60.301%
2025-06-16	58.1200	58.1200	56.1100	56.1100	-4.249%	2	60	-62.395%
2025-06-13	55.0900	58.6000	55.0900	58.6000	+24.311%	106	59	-63.993%
2025-06-12	42.1000	47.7200	42.1000	47.1400	+54.304%	13	12	-55.240%
2025-06-06	30.5500	30.5500	30.5500	30.5500	+63.807%	4	3	-30.933%
2025-05-06	18.6500	18.6500	18.6500	18.6500	-6.750%	2	5	+13.137%
2025-05-05	20.0000	20.0000	20.0000	20.0000	+27.226%	5	5	+5.500%
2025-04-29	15.7200	15.7200	15.7200	15.7200	0.000%	5	5	+34.224%