Dark

ORCL20270617C220
ORCL Jun 17 2027 220.00 Call (ORCL270617C00220000)
option OPRA

EOD

Jul 1, 2026

15.80-9.714%(-1.70)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	17.5000	17.5000	15.8000	15.8000	-9.714%	30	808	0.000%
2026-06-30	17.7000	17.7000	17.5000	17.5000	-0.850%	22	810	-9.714%
2026-06-29	19.1000	19.8500	16.7500	17.6500	+0.170%	100	796	-10.482%
2026-06-26	17.9300	18.8000	17.6200	17.6200	-7.749%	30	789	-10.329%
2026-06-25	20.0000	20.0000	19.0000	19.1000	-6.464%	36	766	-17.277%
2026-06-24	23.0000	23.5000	20.0000	20.4200	-20.390%	32	739	-22.625%
2026-06-23	26.5500	27.5800	25.3500	25.6500	-9.043%	54	749	-38.402%
2026-06-22	32.7500	32.7500	28.2000	28.2000	-15.493%	118	726	-43.972%
2026-06-18	30.5000	34.5800	30.5000	33.3700	-0.418%	8	711	-52.652%
2026-06-17	36.0000	36.0000	33.5100	33.5100	-7.864%	9	711	-52.850%
2026-06-16	36.1000	36.3700	35.1500	36.3700	-4.289%	8	711	-56.558%
2026-06-15	38.1100	39.6500	38.0000	38.0000	+16.887%	37	704	-58.421%
2026-06-12	32.0000	33.6000	32.0000	32.5100	-6.821%	16	704	-51.400%
2026-06-11	33.7500	35.0000	30.0000	34.8900	-22.467%	95	704	-54.715%
2026-06-10	45.3300	51.9400	45.0000	45.0000	-7.216%	27	707	-64.889%
2026-06-09	57.8000	57.8000	44.7400	48.5000	-7.195%	33	706	-67.423%
2026-06-08	52.7800	54.1000	50.0000	52.2600	-2.318%	26	673	-69.767%
2026-06-05	59.7500	59.7500	52.3300	53.5000	-22.012%	29	676	-70.467%
2026-06-04	67.6000	68.6500	67.6000	68.6000	+8.031%	23	656	-76.968%
2026-06-03	67.5000	67.6200	63.5000	63.5000	-16.403%	64	664	-75.118%
2026-06-02	74.7300	77.4600	73.1000	75.9600	-5.050%	100	694	-79.200%
2026-06-01	63.0000	80.0000	62.1000	80.0000	+29.032%	42	710	-80.250%
2026-05-29	48.3000	62.0000	48.3000	62.0000	+35.283%	357	720	-74.516%
2026-05-28	42.0000	46.1000	42.0000	45.8300	+25.219%	18	641	-65.525%
2026-05-27	37.6900	38.0000	35.9500	36.6000	-3.735%	20	648	-56.831%
2026-05-26	38.5000	38.5000	37.9300	38.0200	-0.705%	4	634	-58.443%
2026-05-22	38.4000	38.4000	38.2900	38.2900	+0.236%	16	631	-58.736%
2026-05-21	36.6000	38.2000	36.6000	38.2000	+6.466%	8	646	-58.639%
2026-05-20	31.0000	35.8800	31.0000	35.8800	+2.368%	8	646	-55.964%
2026-05-19	34.7000	35.0500	34.7000	35.0500	+4.627%	20	659	-54.922%
2026-05-18	35.0000	35.1500	33.5000	33.5000	-16.729%	5	659	-52.836%
2026-05-15	37.4500	40.2300	37.4500	40.2300	-2.826%	10	659	-60.726%
2026-05-14	40.5000	42.8800	40.5000	41.4000	+10.400%	26	649	-61.836%
2026-05-13	35.8700	37.8500	35.8700	37.5000	+8.538%	23	639	-57.867%
2026-05-12	36.9500	36.9500	32.0000	34.5500	-11.410%	20	639	-54.269%
2026-05-11	39.1500	39.5500	38.3800	39.0000	-6.137%	6	639	-59.487%
2026-05-08	39.9000	42.0800	39.9000	41.5500	+5.323%	46	636	-61.974%
2026-05-07	42.1000	43.5000	39.2200	39.4500	-1.375%	15	597	-59.949%
2026-05-06	33.4800	40.0000	33.4800	40.0000	+16.110%	146	600	-60.500%
2026-05-05	32.5000	34.4500	31.7000	34.4500	+7.154%	8	604	-54.136%
2026-05-04	30.6700	33.2500	30.6700	32.1500	+15.814%	18	600	-50.855%
2026-05-01	25.0000	27.7600	25.0000	27.7600	+26.182%	5	595	-43.084%
2026-04-30	22.0000	23.1500	22.0000	22.0000	-9.278%	13	595	-28.182%
2026-04-28	24.0000	24.2500	23.9100	24.2500	-10.185%	26	595	-34.845%
2026-04-27	26.0000	27.0000	26.0000	27.0000	-1.675%	3	586	-41.481%
2026-04-24	27.0000	27.4600	26.4000	27.4600	-9.760%	7	585	-42.462%
2026-04-23	28.0000	30.4300	28.0000	30.4300	-10.579%	7	583	-48.078%
2026-04-22	32.7300	34.0300	32.7000	34.0300	+10.595%	89	582	-53.570%
2026-04-21	29.0000	32.3000	28.9000	30.7700	+12.669%	78	505	-48.651%
2026-04-20	27.3100	27.3100	27.3100	27.3100	-4.943%	1	505	-42.146%
2026-04-17	28.7500	28.7500	28.7300	28.7300	+1.340%	34	504	-45.005%
2026-04-16	29.5000	29.5000	28.3500	28.3500	+9.502%	53	538	-44.268%
2026-04-15	26.0800	26.3200	24.6500	25.8900	+13.902%	13	508	-38.973%
2026-04-14	25.0000	25.0000	22.7300	22.7300	+26.278%	10	511	-30.488%
2026-04-13	16.2700	18.0000	16.2700	18.0000	+42.292%	17	510	-12.222%
2026-04-10	11.6800	12.8300	11.3700	12.6500	+7.203%	10	516	+24.901%
2026-04-09	11.0500	12.5000	11.0500	11.8000	-15.714%	9	521	+33.898%
2026-04-08	14.0000	14.0000	14.0000	14.0000	-4.762%	2	528	+12.857%
2026-04-06	14.6500	14.8000	14.5500	14.7000	-4.545%	37	528	+7.483%
2026-04-01	15.0000	15.4000	15.0000	15.4000	+0.130%	4	518	+2.597%
2026-03-31	14.3500	15.3800	12.7500	15.3800	+15.901%	17	518	+2.731%
2026-03-30	13.5900	13.5900	13.2700	13.2700	-3.980%	2	518	+19.066%
2026-03-27	13.5800	14.0100	13.5800	13.8200	-6.748%	7	518	+14.327%
2026-03-26	14.8200	14.8200	14.8200	14.8200	-8.349%	1	521	+6.613%
2026-03-24	16.7700	16.7700	16.0000	16.1700	-8.901%	4	521	-2.288%
2026-03-23	18.6000	18.8000	17.7500	17.7500	+0.510%	10	522	-10.986%
2026-03-20	17.7000	17.7500	17.4500	17.6600	-4.541%	25	523	-10.532%
2026-03-18	18.8000	18.8000	18.5000	18.5000	-7.960%	2	515	-14.595%
2026-03-16	19.9000	20.2500	19.9000	20.1000	+0.100%	49	514	-21.393%
2026-03-13	20.3500	20.3500	20.0800	20.0800	-8.934%	12	515	-21.315%
2026-03-12	24.5000	24.5000	21.9000	22.0500	-8.430%	28	526	-28.345%
2026-03-11	25.0000	27.0500	23.5000	24.0800	+21.739%	46	531	-34.385%
2026-03-10	20.5000	20.5000	19.7800	19.7800	+0.203%	4	555	-20.121%
2026-03-09	19.8500	19.8500	19.2000	19.7400	-16.036%	10	551	-19.959%
2026-03-06	23.1100	23.5100	23.1100	23.5100	+6.864%	31	545	-32.795%
2026-03-05	21.1500	22.0000	21.1500	22.0000	+4.513%	7	533	-28.182%
2026-03-04	21.2000	21.2000	21.0500	21.0500	+5.250%	3	528	-24.941%
2026-03-03	18.0000	20.0000	18.0000	20.0000	+1.626%	2	529	-21.000%
2026-03-02	19.3000	20.0000	19.3000	19.6800	+10.562%	3	529	-19.715%
2026-02-27	18.0500	18.1200	17.8000	17.8000	-11.443%	5	532	-11.236%
2026-02-25	20.9500	21.9000	20.1000	20.1000	+11.667%	67	519	-21.393%
2026-02-24	18.0000	18.0000	18.0000	18.0000	+28.571%	1	519	-12.222%
2026-02-23	16.1300	16.5000	14.0000	14.0000	-28.021%	13	520	+12.857%
2026-02-20	21.1500	21.4000	19.2000	19.4500	-15.435%	25	509	-18.766%
2026-02-19	23.0000	23.0000	23.0000	23.0000	-5.699%	1	495	-31.304%
2026-02-13	24.3900	24.3900	24.3900	24.3900	+5.813%	1	494	-35.219%
2026-02-12	24.4500	25.0500	19.8500	23.0500	+0.217%	8	494	-31.453%
2026-02-11	23.7000	25.0000	23.0000	23.0000	-13.208%	3	490	-31.304%
2026-02-10	25.0000	26.5000	25.0000	26.5000	+10.325%	4	489	-40.377%
2026-02-09	23.0000	24.0200	23.0000	24.0200	+57.405%	9	485	-34.221%
2026-02-05	16.0500	17.1000	15.2600	15.2600	-20.521%	24	480	+3.539%
2026-02-04	21.0000	21.0000	18.3400	19.2000	-10.698%	55	463	-17.708%
2026-02-03	22.8000	22.9600	21.3500	21.5000	-14.000%	10	472	-26.512%
2026-02-02	26.0000	26.0000	25.0000	25.0000	-6.682%	5	471	-36.800%
2026-01-30	26.7900	26.7900	26.7900	26.7900	-0.778%	3	472	-41.023%
2026-01-29	27.0100	27.0100	26.3000	27.0000	-10.891%	5	475	-41.481%
2026-01-28	33.2600	33.3700	29.6500	30.3000	-0.656%	16	473	-47.855%
2026-01-27	28.7000	30.5000	28.7000	30.5000	-3.328%	22	465	-48.197%
2026-01-23	31.5500	31.5500	31.5500	31.5500	-0.347%	1	453	-49.921%
2026-01-22	31.6600	31.6600	31.6600	31.6600	+3.262%	2	453	-50.095%
2026-01-21	31.2800	31.2800	29.2500	30.6600	-19.316%	7	455	-48.467%
2026-01-16	37.5500	38.0000	36.7000	38.0000	-3.553%	89	439	-58.421%
2026-01-14	40.7200	40.7200	39.4000	39.4000	-12.444%	3	439	-59.898%
2026-01-13	47.2000	47.2000	44.9000	45.0000	-4.802%	152	438	-64.889%
2026-01-12	42.8200	47.2700	42.8200	47.2700	+13.876%	11	316	-66.575%
2026-01-09	37.0000	41.5100	37.0000	41.5100	+12.341%	14	320	-61.937%
2026-01-08	37.3500	37.4400	36.0000	36.9500	-6.927%	102	325	-57.240%
2026-01-07	39.7500	39.7500	39.7000	39.7000	+1.146%	4	238	-60.202%
2026-01-06	39.0000	39.8500	38.8100	39.2500	-0.229%	8	234	-59.745%
2026-01-05	43.2700	43.2700	39.3400	39.3400	-3.979%	18	229	-59.837%
2026-01-02	40.1000	41.1300	40.1000	40.9700	+0.147%	4	214	-61.435%
2025-12-31	40.9500	40.9500	40.9100	40.9100	-2.363%	36	208	-61.379%
2025-12-30	41.9000	41.9500	41.9000	41.9000	+2.195%	9	208	-62.291%
2025-12-29	41.0000	41.0000	41.0000	41.0000	-3.188%	8	209	-61.463%
2025-12-26	42.3500	42.3500	42.3500	42.3500	-0.703%	1	201	-62.692%
2025-12-24	41.8300	43.0000	41.8300	42.6500	+3.872%	13	191	-62.954%
2025-12-23	41.5500	41.5500	40.3400	41.0600	-5.173%	11	191	-61.520%
2025-12-22	42.5900	43.3000	41.2000	43.3000	+5.868%	5	187	-63.510%
2025-12-19	38.2000	41.7000	38.2000	40.9000	+23.193%	19	190	-61.369%
2025-12-18	34.6500	34.6500	33.2000	33.2000	-0.569%	6	195	-52.410%
2025-12-17	35.6900	35.6900	33.3900	33.3900	-12.132%	7	199	-52.680%
2025-12-16	36.8700	38.3200	36.8700	38.0000	+3.882%	31	197	-58.421%
2025-12-15	35.7100	38.0500	35.7100	36.5800	-7.580%	26	198	-56.807%
2025-12-12	40.7700	40.7700	38.0000	39.5800	-10.452%	26	175	-60.081%
2025-12-11	38.8300	44.2000	37.1500	44.2000	-27.837%	60	168	-64.253%
2025-12-10	59.3200	61.2500	57.3200	61.2500	+4.078%	13	183	-74.204%
2025-12-09	60.0500	60.2000	58.7400	58.8500	+0.512%	6	178	-73.152%
2025-12-08	58.9000	58.9000	57.5000	58.5500	+3.081%	17	177	-73.015%
2025-12-05	57.1000	57.1000	56.8000	56.8000	+6.168%	6	166	-72.183%
2025-12-04	53.5000	53.5000	53.5000	53.5000	+6.637%	1	162	-70.467%
2025-12-03	47.7500	50.1700	47.7500	50.1700	+7.384%	4	163	-68.507%
2025-12-02	48.0300	48.0300	46.7200	46.7200	-1.205%	2	161	-66.182%
2025-11-28	46.0000	47.2900	46.0000	47.2900	-2.635%	2	161	-66.589%
2025-11-26	49.0000	49.0000	48.5700	48.5700	+17.234%	9	158	-67.470%
2025-11-25	41.9500	41.9500	41.4300	41.4300	-10.033%	2	158	-61.863%
2025-11-24	47.0700	47.0700	46.0500	46.0500	-2.125%	9	157	-65.689%
2025-11-21	45.4700	47.0500	45.4700	47.0500	-14.455%	13	151	-66.419%
2025-11-20	55.7000	55.7000	55.0000	55.0000	-13.318%	6	139	-71.273%
2025-11-19	63.4500	63.4500	63.4500	63.4500	+10.675%	1	133	-75.099%
2025-11-18	57.3300	57.3300	57.3300	57.3300	-2.896%	5	133	-72.440%
2025-11-17	57.9500	59.0400	57.5500	59.0400	-4.928%	51	128	-73.238%
2025-11-14	58.0000	62.1000	58.0000	62.1000	+9.814%	12	95	-74.557%
2025-11-13	60.1300	60.1300	56.5500	56.5500	-9.924%	4	83	-72.060%
2025-11-12	66.5500	66.5500	62.7800	62.7800	-9.617%	51	83	-74.833%
2025-11-11	69.4600	69.4600	69.4600	69.4600	-3.313%	1	40	-77.253%
2025-11-10	71.8400	71.8400	71.8400	71.8400	+3.352%	1	40	-78.007%
2025-11-07	68.3100	69.5100	68.3100	69.5100	-14.502%	7	39	-77.269%
2025-11-05	81.3000	81.3000	81.3000	81.3000	+1.460%	1	42	-80.566%
2025-11-04	80.9800	80.9800	80.1300	80.1300	-5.729%	4	43	-80.282%
2025-11-03	85.0000	85.0000	85.0000	85.0000	-5.219%	1	44	-81.412%
2025-10-31	89.6800	89.6800	89.6800	89.6800	-0.223%	1	44	-82.382%
2025-10-30	90.0000	90.0000	88.0900	89.8800	-16.118%	10	45	-82.421%
2025-10-24	105.4500	107.1500	105.4500	107.1500	+6.089%	4	51	-85.254%
2025-10-20	105.0000	106.6000	101.0000	101.0000	-17.213%	4	51	-84.356%
2025-10-17	122.0000	122.0000	122.0000	122.0000	-0.603%	1	52	-87.049%
2025-10-15	119.0000	124.0000	119.0000	122.7400	+17.007%	4	52	-87.127%
2025-10-07	104.9000	104.9000	104.9000	104.9000	+3.605%	1	52	-84.938%
2025-09-30	101.2500	101.2500	101.2500	101.2500	-2.551%	1	52	-84.395%
2025-09-29	103.9100	103.9100	103.9000	103.9000	-3.214%	2	51	-84.793%
2025-09-26	107.3500	107.3500	107.3500	107.3500	-5.050%	1	51	-85.282%
2025-09-25	113.0600	113.0600	113.0600	113.0600	-2.146%	2	52	-86.025%
2025-09-17	115.5400	115.5400	115.5400	115.5400	-1.248%	1	53	-86.325%
2025-09-15	117.0000	117.0000	117.0000	117.0000	+5.112%	1	52	-86.496%
2025-09-12	113.5200	113.5200	108.5500	111.3100	-8.008%	8	51	-85.805%
2025-09-11	138.9100	138.9100	121.0000	121.0000	-13.417%	5	53	-86.942%
2025-09-10	125.1000	153.0000	125.1000	139.7500	+111.742%	20	57	-88.694%
2025-09-09	66.0000	66.0000	66.0000	66.0000	+2.724%	1	59	-76.061%
2025-09-08	64.4500	64.4500	64.1000	64.2500	+12.266%	3	58	-75.409%
2025-09-05	56.6400	57.2300	56.6400	57.2300	+12.326%	2	59	-72.392%
2025-09-04	50.9500	50.9500	50.9500	50.9500	-6.479%	2	60	-68.989%
2025-09-03	54.4800	54.4800	54.4800	54.4800	+1.490%	1	58	-70.999%
2025-09-02	54.2000	54.2000	53.6800	53.6800	-1.196%	2	59	-70.566%
2025-08-29	64.0200	64.0200	54.3300	54.3300	-23.479%	2	59	-70.918%
2025-08-13	71.0000	71.0000	71.0000	71.0000	-4.826%	1	59	-77.746%
2025-08-07	74.6000	74.6000	74.6000	74.6000	-1.932%	1	58	-78.820%
2025-08-06	76.0700	76.0700	76.0700	76.0700	+8.146%	1	58	-79.230%
2025-08-01	70.3400	70.3400	70.3400	70.3400	-10.395%	1	57	-77.538%
2025-07-31	78.5000	78.5000	78.5000	78.5000	+6.110%	6	57	-79.873%
2025-07-29	75.2200	75.2200	73.9800	73.9800	+13.292%	8	56	-78.643%
2025-07-22	65.3000	65.3000	65.3000	65.3000	-8.799%	2	59	-75.804%
2025-07-21	71.7000	71.7000	71.6000	71.6000	-4.533%	2	59	-77.933%
2025-07-17	74.2600	75.0000	74.2600	75.0000	+18.390%	5	59	-78.933%
2025-07-16	63.3500	63.3500	63.3500	63.3500	+2.177%	1	58	-75.059%
2025-07-15	59.6000	62.0000	59.6000	62.0000	+5.532%	2	59	-74.516%
2025-07-14	58.0000	58.7500	55.9000	58.7500	-3.925%	3	61	-73.106%
2025-07-11	61.6500	61.6500	61.1500	61.1500	-5.370%	2	62	-74.162%
2025-07-10	65.0800	65.0800	64.6200	64.6200	+4.903%	2	60	-75.549%
2025-07-09	63.8000	63.8000	61.6000	61.6000	-2.222%	6	59	-74.351%
2025-07-08	66.6500	66.6500	63.0000	63.0000	+2.306%	4	62	-74.921%
2025-07-07	62.2900	62.2900	61.5800	61.5800	-4.081%	3	64	-74.342%
2025-07-03	61.0000	64.2000	61.0000	64.2000	+26.378%	5	66	-75.389%
2025-07-02	49.2500	50.8000	49.2500	50.8000	+2.213%	9	66	-68.898%
2025-07-01	49.1100	50.6700	49.1100	49.7000	-2.930%	8	57	-68.209%
2025-06-30	53.8700	53.8700	50.4900	51.2000	+15.523%	26	55	-69.141%
2025-06-27	45.7900	45.7900	44.3200	44.3200	+0.385%	4	38	-64.350%
2025-06-26	44.1500	44.1500	44.1500	44.1500	-0.898%	1	40	-64.213%
2025-06-25	46.4800	46.4800	44.5500	44.5500	-1.980%	3	39	-64.534%
2025-06-24	45.2600	46.8200	45.2600	45.4500	+16.538%	4	40	-65.237%
2025-06-23	39.0000	39.0000	39.0000	39.0000	-7.143%	3	39	-59.487%
2025-06-20	42.7000	42.7000	42.0000	42.0000	-5.384%	4	37	-62.381%
2025-06-18	47.0900	47.0900	44.3900	44.3900	-0.135%	5	39	-64.406%
2025-06-17	46.8200	47.7700	44.4500	44.4500	-0.135%	4	39	-64.454%
2025-06-16	46.4400	46.4400	44.5100	44.5100	-4.444%	5	36	-64.502%
2025-06-13	39.0900	47.1200	39.0900	46.5800	+26.921%	112	36	-66.080%
2025-06-12	32.5500	36.7000	32.5500	36.7000	+50.410%	50	51	-56.948%
2025-06-11	23.4200	24.4000	23.4200	24.4000	+11.875%	6	12	-35.246%
2025-06-05	21.8100	21.8100	21.8100	21.8100	+21.504%	3	9	-27.556%
2025-05-30	17.9500	17.9500	17.9500	17.9500	+4.482%	2	6	-11.978%
2025-05-27	17.1800	17.1800	17.1800	17.1800	-3.211%	1	5	-8.033%
2025-05-13	17.7500	17.7500	17.7500	17.7500	+33.459%	3	4	-10.986%
2025-05-06	13.3000	13.3000	13.3000	13.3000	0.000%	1	1	+18.797%