Dark

ORCL20270617C210
ORCL Jun 17 2027 210.00 Call (ORCL270617C00210000)
option OPRA

EOD

Jul 1, 2026

17.48-10.359%(-2.02)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	18.3600	18.9000	17.4800	17.4800	-10.359%	37	551	0.000%
2026-06-30	19.1500	19.5000	19.1500	19.5000	+0.257%	6	542	-10.359%
2026-06-29	21.1900	21.1900	18.9300	19.4500	+1.302%	44	543	-10.129%
2026-06-26	20.4000	20.4000	19.2000	19.2000	-8.789%	35	531	-8.958%
2026-06-25	21.0000	21.6000	20.9000	21.0500	-7.064%	15	529	-16.960%
2026-06-24	26.0000	26.0000	22.2500	22.6500	-14.657%	49	520	-22.826%
2026-06-23	29.2700	30.0000	26.5000	26.5400	-14.881%	30	508	-34.137%
2026-06-22	33.4100	33.4100	30.9100	31.1800	-14.034%	8	493	-43.938%
2026-06-18	37.8000	38.1000	36.2700	36.2700	+0.694%	4	493	-51.806%
2026-06-17	37.8000	38.2500	36.0200	36.0200	-8.579%	6	493	-51.471%
2026-06-16	41.0000	41.0000	39.4000	39.4000	-7.620%	7	493	-55.635%
2026-06-15	41.0000	42.6500	40.3700	42.6500	+19.803%	29	484	-59.015%
2026-06-12	35.1600	36.7500	35.1600	35.6000	-2.652%	8	484	-50.899%
2026-06-11	33.7300	37.3900	32.2000	36.5700	-25.367%	156	484	-52.201%
2026-06-10	49.7000	55.4300	48.7900	49.0000	-5.222%	134	514	-64.327%
2026-06-09	60.5000	61.3000	49.2500	51.7000	-7.679%	74	486	-66.190%
2026-06-08	55.0000	57.4000	55.0000	56.0000	-0.480%	54	482	-68.786%
2026-06-05	70.5500	70.5500	55.4600	56.2700	-24.873%	26	462	-68.935%
2026-06-04	66.8000	74.9000	66.8000	74.9000	+6.893%	11	461	-76.662%
2026-06-03	73.4500	73.4500	69.8300	70.0700	-12.685%	18	461	-75.054%
2026-06-02	79.0000	80.7200	77.2300	80.2500	-5.198%	26	456	-78.218%
2026-06-01	72.7500	84.6500	72.7500	84.6500	+33.160%	28	461	-79.350%
2026-05-29	52.6000	63.7000	52.6000	63.5700	+29.735%	104	472	-72.503%
2026-05-28	46.7000	49.4500	46.7000	49.0000	+24.051%	45	402	-64.327%
2026-05-27	39.9700	40.0000	39.4500	39.5000	-4.358%	17	384	-55.747%
2026-05-26	42.0000	42.4000	41.2400	41.3000	-2.801%	5	376	-57.676%
2026-05-22	44.5000	44.5000	42.4900	42.4900	+5.697%	18	375	-58.861%
2026-05-21	40.2000	40.2000	40.2000	40.2000	+9.597%	1	368	-56.517%
2026-05-20	34.5300	36.6800	34.5300	36.6800	-15.367%	3	368	-52.345%
2026-05-15	41.7300	43.6400	41.7300	43.3400	-5.226%	16	369	-59.668%
2026-05-14	46.6400	46.9700	45.7300	45.7300	+11.537%	5	375	-61.776%
2026-05-13	41.0000	41.0500	41.0000	41.0000	+15.169%	24	384	-57.366%
2026-05-12	38.6000	39.0000	35.6000	35.6000	-16.294%	13	384	-50.899%
2026-05-11	42.4000	43.1000	42.4000	42.5300	-4.427%	14	384	-58.900%
2026-05-08	45.0000	45.0000	44.0000	44.5000	+3.609%	82	372	-60.719%
2026-05-07	45.0000	46.8500	42.9500	42.9500	+1.369%	52	391	-59.302%
2026-05-06	37.2900	42.5500	37.2900	42.3700	+17.694%	16	388	-58.744%
2026-05-05	36.0000	36.0000	36.0000	36.0000	+2.564%	4	385	-51.444%
2026-05-04	35.0000	35.1000	34.6000	35.1000	+16.225%	4	381	-50.199%
2026-05-01	27.6900	30.2000	27.6900	30.2000	+22.814%	10	387	-42.119%
2026-04-30	25.0000	25.0000	24.5900	24.5900	+0.367%	2	387	-28.914%
2026-04-29	24.4900	24.5000	24.4900	24.5000	-8.956%	3	387	-28.653%
2026-04-28	27.1000	27.1000	26.5500	26.9100	-7.462%	23	388	-35.043%
2026-04-27	27.8500	29.2100	27.8500	29.0800	-2.872%	3	382	-39.890%
2026-04-24	28.3200	29.9500	28.3200	29.9400	-3.263%	14	379	-41.617%
2026-04-23	33.9100	34.2600	30.9500	30.9500	-18.338%	5	371	-43.522%
2026-04-22	37.0000	37.9000	35.0800	37.9000	+5.278%	37	373	-53.879%
2026-04-21	31.1100	36.0000	31.1100	36.0000	+19.008%	4	373	-51.444%
2026-04-17	32.8900	32.8900	30.2500	30.2500	-5.172%	5	373	-42.215%
2026-04-16	31.1000	31.9000	30.8500	31.9000	+11.930%	15	373	-45.204%
2026-04-15	29.2800	29.2800	28.5000	28.5000	+12.205%	24	371	-38.667%
2026-04-14	27.5000	27.5000	24.8800	25.4000	+25.618%	6	371	-31.181%
2026-04-13	16.9000	20.2200	16.9000	20.2200	+38.683%	7	373	-13.551%
2026-04-10	14.5800	14.5800	14.5800	14.5800	+1.250%	1	373	+19.890%
2026-04-09	14.4000	14.4000	14.4000	14.4000	-10.448%	1	374	+21.389%
2026-04-08	16.0800	16.0800	16.0800	16.0800	-4.000%	6	375	+8.706%
2026-04-06	17.3500	17.4000	16.7500	16.7500	-5.740%	25	375	+4.358%
2026-04-01	17.7700	17.7700	17.7700	17.7700	+17.838%	1	361	-1.632%
2026-03-30	15.6000	15.6000	14.8600	15.0800	-3.023%	5	361	+15.915%
2026-03-27	15.3100	15.5500	15.3100	15.5500	-7.440%	4	364	+12.412%
2026-03-26	16.3500	16.8000	16.3500	16.8000	-3.448%	78	363	+4.048%
2026-03-25	17.4500	17.4500	17.4000	17.4000	-3.601%	40	286	+0.460%
2026-03-24	18.6000	18.6000	18.0500	18.0500	-9.296%	13	266	-3.158%
2026-03-23	21.0000	21.1000	19.8300	19.9000	+2.051%	40	254	-12.161%
2026-03-20	19.7000	19.7000	19.5000	19.5000	-5.979%	2	225	-10.359%
2026-03-18	20.8100	21.0000	20.6500	20.7400	-5.037%	14	225	-15.718%
2026-03-17	21.8400	21.8400	21.8400	21.8400	-1.087%	10	228	-19.963%
2026-03-16	22.0800	22.0800	22.0800	22.0800	-10.426%	1	228	-20.833%
2026-03-12	24.6500	24.6500	24.6500	24.6500	-5.556%	1	227	-29.087%
2026-03-11	29.0000	30.2100	26.1000	26.1000	+20.000%	10	226	-33.027%
2026-03-10	21.7500	21.7500	21.7500	21.7500	-4.185%	2	229	-19.632%
2026-03-09	22.7000	22.7000	22.7000	22.7000	-9.200%	1	227	-22.996%
2026-03-06	24.0000	25.6500	24.0000	25.0000	-0.596%	14	228	-30.080%
2026-03-05	25.1500	25.1500	25.1500	25.1500	+8.874%	5	240	-30.497%
2026-03-04	23.1000	23.1000	23.1000	23.1000	+9.479%	1	245	-24.329%
2026-03-02	21.1000	21.1000	21.1000	21.1000	+7.107%	1	245	-17.156%
2026-02-27	20.0800	20.5000	19.7000	19.7000	-10.046%	4	245	-11.269%
2026-02-26	21.9000	21.9000	21.8000	21.9000	-3.524%	31	243	-20.183%
2026-02-25	22.9400	22.9400	22.7000	22.7000	+25.762%	6	211	-22.996%
2026-02-23	18.9700	18.9700	17.7000	18.0500	-13.636%	16	211	-3.158%
2026-02-20	20.9000	20.9000	20.9000	20.9000	-10.108%	2	216	-16.364%
2026-02-17	24.5000	24.5000	23.2500	23.2500	-9.533%	4	214	-24.817%
2026-02-12	25.7000	25.7000	25.7000	25.7000	+0.784%	1	211	-31.984%
2026-02-11	25.3000	25.5000	25.3000	25.5000	-5.695%	2	210	-31.451%
2026-02-10	27.0400	27.0400	27.0400	27.0400	+3.206%	1	208	-35.355%
2026-02-09	25.5000	27.0000	25.1300	26.2000	+40.860%	4	208	-33.282%
2026-02-06	19.1000	19.1000	18.6000	18.6000	+6.104%	12	207	-6.022%
2026-02-05	20.3300	20.3300	17.5300	17.5300	-14.488%	3	200	-0.285%
2026-02-04	20.5000	20.5000	20.5000	20.5000	-12.017%	2	200	-14.732%
2026-02-03	25.1000	25.6100	23.3000	23.3000	-13.576%	31	198	-24.979%
2026-02-02	26.9600	26.9600	26.9600	26.9600	-9.772%	1	194	-35.163%
2026-01-30	29.1000	29.8800	29.1000	29.8800	+5.770%	18	194	-41.499%
2026-01-29	28.0000	28.2500	28.0000	28.2500	-12.809%	2	197	-38.124%
2026-01-28	32.7500	32.7500	32.4000	32.4000	-3.715%	4	196	-46.049%
2026-01-27	32.6700	33.6500	32.6700	33.6500	-2.746%	4	195	-48.053%
2026-01-23	33.8500	34.6000	33.8500	34.6000	+5.488%	8	197	-49.480%
2026-01-21	32.0000	33.3500	32.0000	32.8000	-10.383%	8	191	-46.707%
2026-01-20	38.5000	38.5000	36.6000	36.6000	-9.741%	7	185	-52.240%
2026-01-16	40.7200	40.7200	40.5500	40.5500	-7.526%	11	182	-56.893%
2026-01-15	44.0300	44.0300	43.3100	43.8500	+1.882%	7	182	-60.137%
2026-01-14	44.5000	44.5000	43.0400	43.0400	-11.440%	8	183	-59.387%
2026-01-13	51.2000	51.2000	48.6000	48.6000	-3.476%	3	185	-64.033%
2026-01-12	44.0000	52.3000	44.0000	50.3500	+8.865%	30	183	-65.283%
2026-01-09	41.0000	46.2500	41.0000	46.2500	+14.339%	2	168	-62.205%
2026-01-08	40.0500	40.4500	40.0500	40.4500	-9.101%	2	168	-56.786%
2026-01-07	44.5000	44.5000	44.5000	44.5000	+3.826%	1	167	-60.719%
2026-01-06	42.8600	42.8600	42.8600	42.8600	+0.516%	5	166	-59.216%
2026-01-05	46.6600	46.7000	42.6400	42.6400	-3.091%	25	164	-59.006%
2026-01-02	43.6000	45.9000	43.6000	44.0000	-1.124%	18	148	-60.273%
2025-12-31	43.8000	44.5000	43.8000	44.5000	+1.668%	9	140	-60.719%
2025-12-29	43.7700	43.7700	43.7700	43.7700	-0.023%	60	140	-60.064%
2025-12-23	44.6600	44.6600	43.7800	43.7800	-6.152%	3	176	-60.073%
2025-12-22	45.5000	46.6500	45.5000	46.6500	+27.529%	4	176	-62.529%
2025-12-18	37.6000	37.6000	36.5800	36.5800	+3.363%	4	173	-52.214%
2025-12-17	37.4300	37.4300	35.3900	35.3900	-12.790%	5	170	-50.608%
2025-12-16	40.5900	40.5900	40.5800	40.5800	+3.891%	2	169	-56.925%
2025-12-15	39.4400	39.4400	38.3000	39.0600	-8.310%	5	169	-55.248%
2025-12-12	44.0000	44.0000	42.6000	42.6000	-10.692%	3	166	-58.967%
2025-12-11	41.7000	47.7000	41.7000	47.7000	-23.729%	24	163	-63.354%
2025-12-08	62.5400	62.5400	62.5400	62.5400	+5.499%	1	163	-72.050%
2025-12-05	61.2300	61.2300	59.2500	59.2800	+3.909%	6	163	-70.513%
2025-12-04	57.0500	57.0500	57.0500	57.0500	+5.746%	3	157	-69.360%
2025-12-03	53.9500	53.9500	53.9500	53.9500	+6.726%	1	154	-67.600%
2025-11-28	50.5500	50.5500	50.5500	50.5500	-4.442%	1	153	-65.420%
2025-11-26	52.0300	54.2000	52.0300	52.9000	+15.376%	3	153	-66.957%
2025-11-25	46.0700	46.0700	45.8500	45.8500	-9.655%	2	153	-61.876%
2025-11-24	48.6500	50.7500	48.0000	50.7500	+2.525%	7	152	-65.557%
2025-11-21	48.9300	49.5000	48.9300	49.5000	-18.101%	4	157	-64.687%
2025-11-20	71.2000	71.2000	60.0000	60.4400	-8.424%	36	154	-71.079%
2025-11-19	66.0000	66.0000	66.0000	66.0000	+6.675%	1	133	-73.515%
2025-11-18	61.0000	61.8700	61.0000	61.8700	+3.774%	3	132	-71.747%
2025-11-14	59.6200	59.6200	59.6200	59.6200	-3.994%	1	130	-70.681%
2025-11-13	62.1000	62.1000	62.1000	62.1000	-8.000%	1	129	-71.852%
2025-11-12	73.1000	73.1000	67.5000	67.5000	-5.462%	45	129	-74.104%
2025-11-11	71.5000	71.5000	71.4000	71.4000	-11.128%	3	112	-75.518%
2025-11-10	80.3400	80.3400	80.3400	80.3400	+10.814%	1	112	-78.242%
2025-11-07	72.8100	72.8100	72.5000	72.5000	-10.494%	2	112	-75.890%
2025-11-06	78.9000	81.0000	78.9000	81.0000	-5.374%	3	113	-78.420%
2025-11-05	84.3000	85.6000	84.3000	85.6000	-12.205%	2	110	-79.579%
2025-10-31	97.5000	97.5000	97.5000	97.5000	+1.764%	1	109	-82.072%
2025-10-30	95.8100	95.8100	95.8100	95.8100	-7.161%	6	108	-81.756%
2025-10-29	103.2000	103.2000	103.2000	103.2000	-7.444%	2	114	-83.062%
2025-10-24	111.5000	111.5000	111.5000	111.5000	+0.650%	2	112	-84.323%
2025-10-23	110.7800	110.7800	110.7800	110.7800	+7.210%	1	114	-84.221%
2025-10-22	103.6400	103.6400	103.3300	103.3300	-3.610%	7	114	-83.083%
2025-10-21	106.9500	108.4400	106.9500	107.2000	+1.371%	4	112	-83.694%
2025-10-20	105.7500	105.7500	105.7500	105.7500	-10.985%	9	111	-83.470%
2025-10-17	118.8000	118.8000	118.8000	118.8000	-6.161%	1	102	-85.286%
2025-10-14	126.6000	126.6000	126.6000	126.6000	+18.940%	20	102	-86.193%
2025-10-07	115.1500	115.1500	106.4400	106.4400	-15.791%	3	85	-83.578%
2025-09-24	126.4000	126.4000	126.4000	126.4000	-15.705%	1	85	-86.171%
2025-09-22	135.2200	149.9500	135.2200	149.9500	+12.255%	2	86	-88.343%
2025-09-16	133.5800	133.5800	133.5800	133.5800	+6.447%	1	86	-86.914%
2025-09-15	125.4900	125.4900	125.4900	125.4900	+6.800%	1	85	-86.071%
2025-09-12	115.0000	118.0800	115.0000	117.5000	-10.374%	3	85	-85.123%
2025-09-11	133.0000	133.0000	131.1000	131.1000	-16.058%	2	84	-86.667%
2025-09-10	136.5000	156.1800	136.5000	156.1800	+129.238%	23	83	-88.808%
2025-09-09	68.1300	68.1300	68.1300	68.1300	-0.190%	1	79	-74.343%
2025-09-08	69.4500	69.4500	68.2600	68.2600	+22.991%	3	80	-74.392%
2025-09-04	55.5000	55.5000	55.5000	55.5000	-5.128%	1	80	-68.505%
2025-09-02	58.5000	58.5000	58.5000	58.5000	-13.076%	1	80	-70.120%
2025-08-27	67.3000	67.3000	67.3000	67.3000	-1.823%	1	80	-74.027%
2025-08-26	68.7000	68.7000	68.5300	68.5500	-0.508%	10	78	-74.500%
2025-08-25	68.9000	68.9000	68.9000	68.9000	-3.905%	1	78	-74.630%
2025-08-19	71.7000	71.7000	71.7000	71.7000	-6.883%	1	77	-75.621%
2025-08-18	77.0000	77.0000	77.0000	77.0000	-1.434%	1	78	-77.299%
2025-08-15	78.1200	78.1200	78.1200	78.1200	+0.411%	2	79	-77.624%
2025-08-13	81.6200	81.6200	77.8000	77.8000	-5.122%	4	81	-77.532%
2025-08-11	82.0000	82.0000	82.0000	82.0000	+2.628%	1	80	-78.683%
2025-08-08	79.9000	79.9000	79.9000	79.9000	+0.630%	1	81	-78.123%
2025-08-07	81.4500	81.4500	79.4000	79.4000	-2.624%	3	81	-77.985%
2025-08-06	81.5400	81.5400	81.5400	81.5400	+7.857%	1	80	-78.563%
2025-08-01	75.5200	75.6000	75.5200	75.6000	-3.263%	3	80	-76.878%
2025-07-30	78.1500	78.1500	78.1500	78.1500	+3.483%	2	82	-77.633%
2025-07-25	75.5200	75.5200	75.5200	75.5200	+7.425%	1	84	-76.854%
2025-07-22	70.3000	70.3000	70.3000	70.3000	-6.949%	2	84	-75.135%
2025-07-21	76.3700	76.3700	75.5500	75.5500	-2.277%	3	86	-76.863%
2025-07-18	76.7000	77.3100	76.7000	77.3100	-4.165%	15	86	-77.390%
2025-07-17	79.4000	80.6700	79.4000	80.6700	+11.886%	4	99	-78.331%
2025-07-16	71.0000	72.1000	71.0000	72.1000	+12.393%	7	99	-75.756%
2025-07-14	64.1500	64.1500	64.1500	64.1500	-7.791%	6	106	-72.751%
2025-07-10	69.5700	69.5700	69.5700	69.5700	-0.401%	37	106	-74.874%
2025-07-03	65.8500	69.8500	65.5700	69.8500	+13.855%	44	147	-74.975%
2025-07-02	59.6800	61.3500	59.6800	61.3500	+12.404%	4	147	-71.508%
2025-07-01	55.5000	55.5000	54.3100	54.5800	-1.587%	15	146	-67.974%
2025-06-30	56.6000	56.6000	55.3000	55.4600	+7.689%	21	136	-68.482%
2025-06-27	50.7000	51.5000	50.3700	51.5000	+2.590%	3	148	-66.058%
2025-06-26	49.8000	50.2000	49.7400	50.2000	+0.400%	21	150	-65.179%
2025-06-25	50.0000	50.0000	50.0000	50.0000	-1.865%	2	167	-65.040%
2025-06-24	48.6000	50.9500	48.6000	50.9500	+17.695%	8	165	-65.692%
2025-06-23	44.6700	44.6700	43.2900	43.2900	-3.371%	17	170	-59.621%
2025-06-20	47.5000	47.5000	44.8000	44.8000	-7.438%	26	161	-60.982%
2025-06-18	50.8300	51.4000	48.4000	48.4000	-0.309%	9	151	-63.884%
2025-06-17	51.9000	52.5400	48.5500	48.5500	-1.840%	14	151	-63.996%
2025-06-16	50.9100	50.9100	49.2900	49.4600	-6.732%	10	149	-64.658%
2025-06-13	42.8000	53.0300	42.8000	53.0300	+32.774%	164	146	-67.038%
2025-06-12	38.9000	41.3300	38.9000	39.9400	+44.448%	17	126	-56.234%
2025-06-09	26.0300	27.9900	26.0300	27.6500	+6.510%	65	116	-36.781%
2025-06-06	25.3800	25.9600	25.3800	25.9600	+17.360%	24	54	-32.666%
2025-06-02	22.1200	22.1200	22.1200	22.1200	+7.640%	2	43	-20.976%
2025-05-30	20.5500	20.5500	20.5500	20.5500	-2.837%	2	41	-14.939%
2025-05-29	21.1500	21.1500	21.1500	21.1500	+10.271%	1	40	-17.352%
2025-05-27	19.1800	19.1800	19.1800	19.1800	+10.484%	37	39	-8.863%
2025-05-23	17.3600	17.3600	17.3600	17.3600	-13.200%	4	4	+0.691%
2025-05-13	18.0000	20.0000	18.0000	20.0000	+70.213%	3	4	-12.600%
2025-04-30	11.7500	11.7500	11.7500	11.7500	0.000%	1	1	+48.766%