Dark

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

EOD

Jul 1, 2026

20.60-7.416%(-1.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	21.5000	21.5000	20.2900	20.6000	-7.416%	3	416	0.000%
2026-06-30	22.1500	22.3700	22.1500	22.2500	-0.891%	8	415	-7.416%
2026-06-29	23.5500	23.5500	22.4500	22.4500	-1.751%	44	415	-8.241%
2026-06-26	24.5000	24.5000	22.8500	22.8500	-4.990%	23	409	-9.847%
2026-06-25	24.3800	24.8800	23.9500	24.0500	-8.936%	53	398	-14.345%
2026-06-24	27.6500	27.8300	26.4100	26.4100	-19.087%	15	371	-21.999%
2026-06-23	34.0000	34.0000	32.2000	32.6400	-9.459%	4	369	-36.887%
2026-06-22	39.8700	39.8700	35.2700	36.0500	-13.341%	6	368	-42.857%
2026-06-18	41.2500	42.2200	38.0000	41.6000	-0.550%	11	370	-50.481%
2026-06-17	42.7700	42.7700	41.8300	41.8300	-8.568%	14	370	-50.753%
2026-06-16	45.7500	45.7500	45.7500	45.7500	-5.825%	10	370	-54.973%
2026-06-15	46.6000	49.0500	46.6000	48.5800	+19.508%	6	362	-57.596%
2026-06-12	40.0000	40.6500	40.0000	40.6500	+1.880%	4	362	-49.323%
2026-06-11	37.3300	39.9000	37.0000	39.9000	-26.856%	10	362	-48.371%
2026-06-10	56.5000	56.5000	54.5500	54.5500	+0.276%	2	362	-62.236%
2026-06-09	58.3900	58.3900	53.7000	54.4000	-12.216%	3	362	-62.132%
2026-06-05	69.0800	69.0800	61.9700	61.9700	-22.538%	2	362	-66.758%
2026-06-04	80.0000	80.0000	80.0000	80.0000	+4.167%	2	362	-74.250%
2026-06-03	78.3000	78.3000	76.0000	76.8000	-8.539%	5	362	-73.177%
2026-06-02	87.0500	88.0000	83.9700	83.9700	-7.928%	112	365	-75.467%
2026-06-01	74.7300	92.5500	74.7300	91.2000	+28.959%	53	271	-77.412%
2026-05-29	64.0000	70.7500	64.0000	70.7200	+28.582%	32	286	-70.871%
2026-05-28	52.0000	55.0000	49.9500	55.0000	+23.874%	48	290	-62.545%
2026-05-27	43.4600	44.4000	43.4600	44.4000	-6.131%	2	275	-53.604%
2026-05-26	47.9000	47.9000	47.2000	47.3000	-0.839%	3	274	-56.448%
2026-05-22	48.8600	49.9000	47.1000	47.7000	+4.835%	7	273	-56.813%
2026-05-21	45.9900	47.2000	45.5000	45.5000	+4.167%	6	274	-54.725%
2026-05-18	45.5800	45.5800	43.6800	43.6800	-12.024%	3	274	-52.839%
2026-05-15	48.6200	49.6500	48.6200	49.6500	-1.974%	14	272	-58.510%
2026-05-14	43.5800	52.5000	43.5000	50.6500	+13.058%	48	276	-59.329%
2026-05-13	46.5000	46.5000	44.8000	44.8000	-7.342%	52	237	-54.018%
2026-05-12	48.3500	48.3500	48.3500	48.3500	+0.729%	5	237	-57.394%
2026-05-11	49.4800	49.5200	48.0000	48.0000	-5.586%	7	237	-57.083%
2026-05-08	50.8400	50.8400	50.8400	50.8400	-2.231%	1	231	-59.481%
2026-05-07	52.0000	52.0000	52.0000	52.0000	+3.896%	1	231	-60.385%
2026-05-06	45.0000	50.0500	44.8500	50.0500	+16.531%	21	232	-58.841%
2026-05-05	42.9500	42.9500	42.9500	42.9500	+5.528%	4	227	-52.037%
2026-05-04	41.1100	41.1100	40.7000	40.7000	+18.314%	7	229	-49.386%
2026-05-01	34.4000	34.4000	34.4000	34.4000	+20.702%	1	223	-40.116%
2026-04-30	28.5000	28.5000	28.5000	28.5000	-8.448%	5	223	-27.719%
2026-04-28	30.8400	31.1300	30.8400	31.1300	-8.441%	2	218	-33.826%
2026-04-24	34.0000	34.0000	34.0000	34.0000	-4.948%	5	218	-39.412%
2026-04-23	35.7700	35.7700	35.7700	35.7700	-12.328%	2	214	-42.410%
2026-04-21	40.8000	40.8000	40.8000	40.8000	+14.414%	1	213	-49.510%
2026-04-20	35.6700	35.6700	35.6600	35.6600	+3.273%	3	213	-42.232%
2026-04-17	38.8100	38.8100	34.5300	34.5300	+7.003%	19	216	-40.342%
2026-04-15	33.9900	33.9900	32.2700	32.2700	+10.855%	11	214	-36.164%
2026-04-14	31.8600	32.3700	29.1100	29.1100	+31.899%	14	212	-29.234%
2026-04-13	18.5000	22.0700	18.5000	22.0700	+24.689%	4	202	-6.661%
2026-04-10	15.9700	17.7000	15.9700	17.7000	+1.433%	4	203	+16.384%
2026-04-09	17.5000	17.5000	17.1900	17.4500	-13.184%	5	201	+18.052%
2026-04-06	19.8500	20.1000	19.7500	20.1000	-1.374%	87	198	+2.488%
2026-04-02	20.3200	20.3800	20.3200	20.3800	-3.868%	3	162	+1.079%
2026-03-25	22.1500	22.1500	21.1500	21.2000	-15.200%	12	162	-2.830%
2026-03-23	25.0000	25.0800	24.9500	25.0000	-0.794%	16	156	-17.600%
2026-03-10	25.0000	25.2000	25.0000	25.2000	-1.176%	3	156	-18.254%
2026-03-09	25.2400	25.5000	25.2400	25.5000	-10.558%	2	157	-19.216%
2026-03-05	28.5100	28.5100	28.5100	28.5100	+6.619%	1	158	-27.745%
2026-03-04	26.7400	26.7400	26.7400	26.7400	+9.635%	1	157	-22.962%
2026-02-26	24.3800	24.3900	24.3800	24.3900	+18.283%	2	157	-15.539%
2026-02-23	20.6200	20.6200	20.6200	20.6200	-16.955%	3	157	-0.097%
2026-02-20	26.3200	26.3200	24.8300	24.8300	-13.635%	2	154	-17.036%
2026-02-17	29.2500	29.2500	28.7500	28.7500	-6.504%	3	155	-28.348%
2026-02-13	30.7500	30.7500	30.7500	30.7500	+46.778%	3	152	-33.008%
2026-02-05	21.2500	21.2500	20.9500	20.9500	-24.749%	4	152	-1.671%
2026-02-03	27.8400	27.8400	27.8400	27.8400	-20.115%	1	152	-26.006%
2026-02-02	34.9000	34.9000	34.8500	34.8500	+5.863%	2	151	-40.890%
2026-01-29	35.0000	35.0000	32.3300	32.9200	-11.386%	10	152	-37.424%
2026-01-27	37.1500	39.0500	37.1500	37.1500	-5.711%	5	143	-44.549%
2026-01-23	39.4500	39.4500	39.4000	39.4000	-3.431%	2	140	-47.716%
2026-01-22	40.8000	40.8000	40.8000	40.8000	+10.270%	1	139	-49.510%
2026-01-21	38.9000	38.9000	37.0000	37.0000	-11.568%	41	138	-44.324%
2026-01-20	41.8400	41.8400	41.8400	41.8400	-11.730%	1	120	-50.765%
2026-01-16	47.7900	47.7900	47.4000	47.4000	-3.265%	8	119	-56.540%
2026-01-15	49.6000	49.6000	49.0000	49.0000	+1.135%	3	119	-57.959%
2026-01-14	49.5500	49.5500	47.9500	48.4500	-11.829%	10	116	-57.482%
2026-01-13	56.0000	56.0000	54.9500	54.9500	-1.346%	2	113	-62.511%
2026-01-12	52.3400	55.7000	52.3400	55.7000	+5.632%	2	113	-63.016%
2026-01-09	52.5000	52.7300	52.5000	52.7300	+18.761%	2	113	-60.933%
2026-01-08	45.0000	45.0000	44.4000	44.4000	-8.454%	3	113	-53.604%
2026-01-07	48.5000	48.5000	48.5000	48.5000	-0.879%	1	112	-57.526%
2026-01-06	48.5000	48.9300	48.5000	48.9300	+0.866%	2	112	-57.899%
2026-01-05	52.8500	52.8500	48.5100	48.5100	-2.883%	3	113	-57.535%
2025-12-29	49.9500	49.9500	49.9500	49.9500	-3.571%	11	113	-58.759%
2025-12-26	51.8000	51.8000	51.8000	51.8000	-0.385%	1	112	-60.232%
2025-12-23	49.4000	52.0000	49.3500	52.0000	-0.249%	22	112	-60.385%
2025-12-22	52.1300	52.1300	52.1300	52.1300	+6.409%	1	107	-60.483%
2025-12-19	49.9700	49.9700	48.9900	48.9900	+22.567%	5	106	-57.951%
2025-12-17	40.2500	40.2500	39.9700	39.9700	-16.029%	19	107	-48.461%
2025-12-12	51.4500	51.4500	47.6000	47.6000	-9.917%	15	90	-56.723%
2025-12-11	48.3000	52.9000	45.0000	52.8400	-23.862%	35	79	-61.014%
2025-12-10	69.4000	69.4000	69.4000	69.4000	+15.976%	2	66	-70.317%
2025-11-26	59.8400	59.8400	59.8400	59.8400	+19.920%	1	65	-65.575%
2025-11-25	49.9000	49.9000	49.9000	49.9000	-10.397%	1	65	-58.717%
2025-11-21	55.6900	55.6900	55.6900	55.6900	-25.448%	2	65	-63.010%
2025-11-12	74.6000	74.7000	74.4500	74.7000	-6.672%	3	63	-72.423%
2025-11-11	80.0400	80.0400	80.0400	80.0400	-1.185%	3	61	-74.263%
2025-11-07	81.0000	81.0000	81.0000	81.0000	-7.996%	3	61	-74.568%
2025-11-06	87.8000	88.0400	87.8000	88.0400	-21.393%	3	60	-76.602%
2025-10-07	112.0000	112.0000	112.0000	112.0000	-8.294%	4	64	-81.607%
2025-10-03	122.1400	122.1400	122.1300	122.1300	-4.137%	4	64	-83.133%
2025-09-25	127.4000	127.4000	127.4000	127.4000	-20.524%	5	62	-83.830%
2025-09-22	160.3000	160.3000	160.3000	160.3000	+13.930%	5	67	-87.149%
2025-09-16	140.7000	140.7000	140.7000	140.7000	-1.505%	10	67	-85.359%
2025-09-11	142.8500	142.8500	142.8500	142.8500	-13.764%	1	57	-85.579%
2025-09-10	166.2000	166.2000	165.6500	165.6500	+146.870%	50	57	-87.564%
2025-08-29	67.1500	67.1500	67.1000	67.1000	-19.448%	6	54	-69.300%
2025-08-14	83.4500	83.6000	83.3000	83.3000	-4.963%	36	54	-75.270%
2025-08-07	91.6500	91.8500	87.6500	87.6500	+3.300%	32	53	-76.497%
2025-07-28	84.0000	84.8500	83.6500	84.8500	+3.792%	5	53	-75.722%
2025-07-23	81.8000	82.8500	81.6000	81.7500	+3.942%	52	54	-74.801%
2025-07-22	78.6500	78.6500	78.6500	78.6500	+3.760%	1	61	-73.808%
2025-07-09	75.8000	75.8000	75.8000	75.8000	+36.873%	3	61	-72.823%
2025-06-26	55.3800	55.3800	55.3800	55.3800	-4.649%	1	61	-62.802%
2025-06-25	58.0800	58.0800	58.0800	58.0800	-1.476%	1	62	-64.532%
2025-06-24	56.6800	58.9500	56.6800	58.9500	+4.893%	4	63	-65.055%
2025-06-18	58.8000	58.8000	56.2000	56.2000	+5.738%	2	60	-63.345%
2025-06-17	57.3900	57.3900	53.1500	53.1500	-5.275%	4	60	-61.242%
2025-06-16	58.1200	58.1200	56.1100	56.1100	-4.249%	2	60	-63.286%
2025-06-13	55.0900	58.6000	55.0900	58.6000	+24.311%	106	59	-64.846%
2025-06-12	42.1000	47.7200	42.1000	47.1400	+54.304%	13	12	-56.300%
2025-06-06	30.5500	30.5500	30.5500	30.5500	+63.807%	4	3	-32.570%
2025-05-06	18.6500	18.6500	18.6500	18.6500	-6.750%	2	5	+10.456%
2025-05-05	20.0000	20.0000	20.0000	20.0000	+27.226%	5	5	+3.000%
2025-04-29	15.7200	15.7200	15.7200	15.7200	0.000%	5	5	+31.043%