Dark

ORCL20270617C230
ORCL Jun 17 2027 230.00 Call (ORCL270617C00230000)
option OPRA

EOD

Jul 1, 2026

14.45-8.254%(-1.30)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	15.4300	15.8000	14.3900	14.4500	-8.254%	79	857	0.000%
2026-06-30	15.7500	16.0100	15.6500	15.7500	-1.869%	16	852	-8.254%
2026-06-29	15.5000	16.1000	15.5000	16.0500	-4.464%	62	865	-9.969%
2026-06-26	16.8000	16.8000	16.8000	16.8000	-1.754%	1	867	-13.988%
2026-06-25	18.0000	18.2000	17.0800	17.1000	-7.166%	55	866	-15.497%
2026-06-24	20.9000	20.9000	18.4200	18.4200	-21.416%	76	858	-21.553%
2026-06-23	24.1000	24.1000	23.4400	23.4400	-10.807%	19	824	-38.353%
2026-06-22	29.0000	29.0000	25.0500	26.2800	-15.444%	7	809	-45.015%
2026-06-18	30.9100	31.7400	30.9100	31.0800	+1.735%	12	811	-53.507%
2026-06-17	32.6500	33.0700	30.5500	30.5500	-9.935%	54	811	-52.700%
2026-06-16	33.9600	36.5000	33.4200	33.9200	-6.941%	24	811	-57.400%
2026-06-15	36.2900	36.7600	36.2900	36.4500	+19.862%	3	789	-60.357%
2026-06-12	31.8100	32.1000	30.0600	30.4100	-6.431%	59	789	-52.483%
2026-06-11	28.9500	32.5000	28.0000	32.5000	-23.709%	70	789	-55.538%
2026-06-10	47.1500	47.1500	41.3500	42.6000	-3.182%	39	792	-66.080%
2026-06-09	49.5000	49.5000	41.5500	44.0000	-10.204%	24	803	-67.159%
2026-06-08	48.9200	50.6000	48.9200	49.0000	+0.245%	37	810	-70.510%
2026-06-05	60.0000	60.0000	48.7600	48.8800	-25.465%	46	810	-70.438%
2026-06-04	60.7500	66.7500	60.7500	65.5800	+6.877%	132	810	-77.966%
2026-06-03	62.0000	64.0000	61.3600	61.3600	-14.505%	26	875	-76.450%
2026-06-02	70.9800	72.0500	68.6500	71.7700	-3.092%	27	869	-79.866%
2026-06-01	61.1500	77.4000	58.2500	74.0600	+28.487%	205	863	-80.489%
2026-05-29	46.4500	57.8000	46.4500	57.6400	+35.783%	69	878	-74.931%
2026-05-28	37.3000	42.4500	36.5500	42.4500	+26.114%	8	819	-65.960%
2026-05-27	35.0000	35.0000	32.8000	33.6600	-4.646%	105	826	-57.071%
2026-05-26	35.2000	35.3000	34.9500	35.3000	-1.781%	106	751	-59.065%
2026-05-22	35.7200	35.9400	35.7200	35.9400	+5.675%	3	648	-59.794%
2026-05-21	32.9500	34.0100	32.9500	34.0100	+12.803%	13	650	-57.512%
2026-05-20	30.1500	30.1500	30.1500	30.1500	+2.446%	80	650	-52.073%
2026-05-19	33.1500	33.1500	29.4300	29.4300	-0.909%	10	565	-50.900%
2026-05-18	32.3400	32.3400	29.7000	29.7000	-17.956%	7	565	-51.347%
2026-05-15	35.4700	36.3000	35.4700	36.2000	-4.787%	19	565	-60.083%
2026-05-14	32.5000	40.0000	32.5000	38.0200	+11.365%	22	566	-61.994%
2026-05-13	33.0000	34.6500	33.0000	34.1400	+9.073%	51	557	-57.674%
2026-05-12	31.3000	31.3000	31.3000	31.3000	-13.056%	1	557	-53.834%
2026-05-11	33.8500	37.5500	33.8500	36.0000	-5.088%	10	557	-59.861%
2026-05-08	37.6500	40.1500	36.0000	37.9300	+2.100%	18	564	-61.904%
2026-05-07	38.0800	39.6300	37.0000	37.1500	-0.081%	76	560	-61.104%
2026-05-06	33.0100	37.1800	32.1400	37.1800	+24.807%	42	565	-61.135%
2026-05-05	29.7900	29.7900	29.7900	29.7900	+2.724%	1	547	-51.494%
2026-05-04	28.9000	29.0000	28.9000	29.0000	+17.314%	4	547	-50.172%
2026-05-01	22.5500	25.0000	22.5500	24.7200	+21.773%	22	543	-41.545%
2026-04-30	20.5000	20.5000	19.7000	20.3000	-0.976%	6	543	-28.818%
2026-04-29	20.1000	20.5000	20.0600	20.5000	-11.063%	15	543	-29.512%
2026-04-28	20.9000	23.0500	20.3000	23.0500	-3.556%	45	545	-37.310%
2026-04-27	23.9000	23.9000	23.9000	23.9000	+0.547%	1	551	-39.540%
2026-04-24	24.7500	24.7500	23.5800	23.7700	-17.608%	29	551	-39.209%
2026-04-23	25.7100	28.9500	25.7100	28.8500	-7.974%	12	531	-49.913%
2026-04-22	30.8300	31.3500	30.7900	31.3500	+12.973%	24	530	-53.907%
2026-04-21	25.9000	29.7100	25.9000	27.7500	+13.265%	12	513	-47.928%
2026-04-20	24.7500	24.7500	24.5000	24.5000	+0.948%	93	513	-41.020%
2026-04-17	29.0000	29.0000	24.2700	24.2700	-3.576%	15	513	-40.461%
2026-04-16	27.0000	27.3000	25.1700	25.1700	+7.426%	40	511	-42.590%
2026-04-15	24.0000	24.0000	23.4300	23.4300	+17.150%	4	512	-38.327%
2026-04-14	21.7500	21.7500	20.0000	20.0000	+27.796%	119	512	-27.750%
2026-04-13	14.6000	15.6500	14.6000	15.6500	+45.853%	2	426	-7.668%
2026-04-10	10.4500	10.7300	10.2300	10.7300	-13.815%	12	427	+34.669%
2026-04-08	12.4500	12.4500	12.4500	12.4500	+1.220%	1	419	+16.064%
2026-04-07	12.7500	12.7500	12.1300	12.3000	-7.519%	7	419	+17.480%
2026-04-02	13.4000	13.4000	13.3000	13.3000	+0.302%	4	416	+8.647%
2026-03-31	12.0000	13.2600	12.0000	13.2600	+7.805%	7	416	+8.974%
2026-03-27	12.0800	12.3000	12.0800	12.3000	-25.319%	11	418	+17.480%
2026-03-23	16.3300	16.6500	16.3300	16.4700	+3.260%	12	418	-12.265%
2026-03-20	15.7900	15.9500	15.7500	15.9500	-4.204%	11	425	-9.404%
2026-03-18	16.6500	16.6500	16.6500	16.6500	-4.585%	11	424	-13.213%
2026-03-17	18.1800	18.1800	17.4500	17.4500	-3.751%	3	425	-17.192%
2026-03-16	18.3200	18.3200	18.1300	18.1300	-10.997%	4	424	-20.298%
2026-03-12	20.6900	20.6900	20.3700	20.3700	-2.114%	10	425	-29.062%
2026-03-11	23.4500	24.1000	20.7900	20.8100	+15.611%	4	420	-30.562%
2026-03-10	18.0000	18.0000	18.0000	18.0000	-1.099%	1	420	-19.722%
2026-03-09	18.2000	18.2000	18.2000	18.2000	-14.029%	100	420	-20.604%
2026-03-06	21.1700	21.1700	21.1700	21.1700	+6.650%	1	356	-31.743%
2026-03-05	19.6400	19.8500	19.6400	19.8500	+12.784%	2	356	-27.204%
2026-03-03	18.5700	18.5700	17.6000	17.6000	+7.317%	2	357	-17.898%
2026-03-02	16.4000	16.4000	16.4000	16.4000	-0.061%	1	356	-11.890%
2026-02-27	16.2900	16.4100	16.2900	16.4100	+0.675%	3	355	-11.944%
2026-02-24	16.1100	17.2400	15.9500	16.3000	+14.627%	13	355	-11.350%
2026-02-23	14.5300	15.0500	14.0800	14.2200	-19.205%	11	357	+1.617%
2026-02-20	17.6000	17.6000	17.6000	17.6000	-12.871%	1	357	-17.898%
2026-02-18	20.2000	20.2000	20.2000	20.2000	+5.649%	1	357	-28.465%
2026-02-17	19.3000	19.3000	19.1200	19.1200	-10.445%	2	356	-24.425%
2026-02-12	20.1000	21.3500	20.1000	21.3500	-9.534%	2	358	-32.319%
2026-02-10	23.6300	23.6300	23.6000	23.6000	+7.517%	2	359	-38.771%
2026-02-09	18.1800	21.9500	18.1800	21.9500	+41.613%	7	360	-34.169%
2026-02-06	15.5000	15.5000	15.5000	15.5000	-17.772%	2	360	-6.774%
2026-02-04	18.8500	18.8500	18.8500	18.8500	-4.509%	1	359	-23.342%
2026-02-03	19.9000	19.9000	19.7400	19.7400	-20.882%	2	358	-26.798%
2026-02-02	24.8100	24.9500	24.8100	24.9500	+3.570%	7	360	-42.084%
2026-01-29	25.0000	25.0000	23.5000	24.0900	-22.912%	12	355	-40.017%
2026-01-26	31.6200	31.6200	31.2500	31.2500	+7.388%	11	355	-53.760%
2026-01-23	29.1000	29.1000	29.1000	29.1000	+8.907%	1	366	-50.344%
2026-01-21	28.5000	28.5000	26.7200	26.7200	-17.276%	4	366	-45.921%
2026-01-20	32.3000	32.3000	32.3000	32.3000	-10.278%	1	365	-55.263%
2026-01-16	35.0000	36.0000	34.5000	36.0000	+0.559%	6	363	-59.861%
2026-01-15	36.7500	36.7500	35.8000	35.8000	-3.634%	42	363	-59.637%
2026-01-14	39.7000	40.1000	37.1000	37.1500	-10.911%	4	343	-61.104%
2026-01-13	41.5000	41.7000	41.5000	41.7000	-4.467%	2	342	-65.348%
2026-01-12	37.2500	43.8100	37.2500	43.6500	+10.227%	4	342	-66.896%
2026-01-09	38.3500	39.6500	37.6500	39.6000	+17.160%	17	345	-63.510%
2026-01-08	34.5000	34.5000	33.7400	33.8000	-7.066%	138	344	-57.249%
2026-01-06	36.3700	36.3700	36.3700	36.3700	-1.249%	1	318	-60.269%
2026-01-05	37.2000	37.2000	36.8300	36.8300	-5.297%	2	316	-60.766%
2025-12-30	38.8900	38.8900	38.8900	38.8900	-2.482%	2	316	-62.844%
2025-12-26	38.8000	39.8800	38.8000	39.8800	+5.614%	5	318	-63.766%
2025-12-23	36.8500	38.4700	36.8500	37.7600	-4.089%	3	314	-61.732%
2025-12-22	39.3700	39.3700	39.3700	39.3700	+4.236%	1	312	-63.297%
2025-12-19	36.0000	38.0000	36.0000	37.7700	+23.190%	5	312	-61.742%
2025-12-17	31.5000	31.5000	30.6600	30.6600	-9.558%	3	313	-52.870%
2025-12-16	33.9000	33.9000	33.9000	33.9000	-2.305%	1	312	-57.375%
2025-12-15	34.5500	34.7000	34.5000	34.7000	-4.670%	3	312	-58.357%
2025-12-12	36.7000	37.7000	36.4000	36.4000	-8.566%	55	309	-60.302%
2025-12-11	34.8500	39.8100	34.4500	39.8100	-29.025%	45	292	-63.703%
2025-12-10	55.5000	56.0900	55.3700	56.0900	+2.149%	3	279	-74.238%
2025-12-09	53.9500	54.9100	53.9500	54.9100	+0.201%	3	276	-73.684%
2025-12-08	56.7500	56.8000	54.3000	54.8000	+5.445%	21	276	-73.631%
2025-12-05	53.5000	53.5900	51.9700	51.9700	+4.778%	3	275	-72.195%
2025-12-04	49.8000	49.8000	49.6000	49.6000	+6.575%	6	273	-70.867%
2025-12-03	46.0500	46.5400	46.0500	46.5400	+6.866%	12	267	-68.951%
2025-12-02	43.5500	43.5500	43.5500	43.5500	+1.279%	1	274	-66.820%
2025-12-01	43.0000	43.0000	43.0000	43.0000	-5.908%	15	275	-66.395%
2025-11-26	45.7000	45.7000	45.7000	45.7000	+15.259%	10	265	-68.381%
2025-11-25	39.6500	39.6500	39.6500	39.6500	-5.030%	4	265	-63.556%
2025-11-24	40.4700	43.6800	40.4700	41.7500	-1.533%	31	269	-65.389%
2025-11-21	45.0000	45.0000	41.1700	42.4000	-20.510%	21	281	-65.920%
2025-11-20	59.3700	60.4400	53.3400	53.3400	-11.542%	45	288	-72.910%
2025-11-19	58.1000	60.3000	58.1000	60.3000	+7.775%	4	279	-76.036%
2025-11-18	53.2000	55.9500	53.2000	55.9500	-0.973%	4	277	-74.173%
2025-11-17	56.5000	57.1500	56.5000	56.5000	-0.511%	4	279	-74.425%
2025-11-14	56.4200	58.5000	56.4200	56.7900	+5.853%	13	280	-74.555%
2025-11-13	56.3200	56.5000	52.8000	53.6500	-9.756%	12	269	-73.066%
2025-11-12	60.0000	60.2000	59.3000	59.4500	-2.907%	65	265	-75.694%
2025-11-11	61.2400	61.2400	61.2300	61.2300	-12.840%	2	233	-76.400%
2025-11-10	70.2500	70.2500	70.2500	70.2500	+5.165%	1	233	-79.431%
2025-11-07	65.0000	66.8000	64.0000	66.8000	-4.544%	3	233	-78.368%
2025-11-06	69.9800	69.9800	69.9800	69.9800	-6.693%	1	234	-79.351%
2025-11-04	75.0800	75.0800	75.0000	75.0000	-13.295%	4	233	-80.733%
2025-10-31	84.8000	86.5000	84.8000	86.5000	-12.881%	2	229	-83.295%
2025-10-28	99.2800	99.3000	99.2800	99.2900	+0.496%	4	229	-85.447%
2025-10-27	98.8000	98.8000	98.8000	98.8000	-0.463%	4	233	-85.374%
2025-10-23	98.2700	99.7800	98.2700	99.2600	+8.790%	3	233	-85.442%
2025-10-22	91.2400	91.2400	91.2400	91.2400	-7.088%	1	235	-84.163%
2025-10-21	98.2000	98.2000	98.2000	98.2000	+0.718%	1	235	-85.285%
2025-10-20	97.5000	97.5000	97.5000	97.5000	-23.150%	1	234	-85.179%
2025-10-16	126.8700	126.8700	126.8700	126.8700	+10.322%	1	233	-88.610%
2025-10-13	115.0000	115.0000	115.0000	115.0000	+2.679%	1	233	-87.435%
2025-10-10	115.5000	116.0000	112.0000	112.0000	+0.448%	6	234	-87.098%
2025-10-09	111.5000	111.5000	111.5000	111.5000	+7.574%	1	232	-87.040%
2025-10-07	103.6500	103.6500	103.6500	103.6500	+1.419%	1	234	-86.059%
2025-10-02	102.2000	102.2000	102.2000	102.2000	+1.692%	22	234	-85.861%
2025-10-01	100.5000	100.5000	100.5000	100.5000	+4.579%	1	245	-85.622%
2025-09-30	96.1000	96.1000	96.1000	96.1000	-4.464%	1	244	-84.964%
2025-09-26	103.0000	103.0000	100.5900	100.5900	-13.989%	2	244	-85.635%
2025-09-24	116.9500	116.9500	116.9500	116.9500	-7.146%	1	243	-87.644%
2025-09-23	123.7000	125.9500	123.7000	125.9500	+13.468%	2	242	-88.527%
2025-09-19	111.8100	111.8100	111.0000	111.0000	+2.285%	2	242	-86.982%
2025-09-18	112.2200	112.2200	108.5200	108.5200	-1.058%	3	240	-86.684%
2025-09-17	109.9000	109.9000	109.6800	109.6800	-6.766%	2	238	-86.825%
2025-09-16	117.6400	117.6400	117.6400	117.6400	+1.083%	10	238	-87.717%
2025-09-11	114.8000	116.3800	114.8000	116.3800	-9.425%	3	238	-87.584%
2025-09-10	122.0000	145.0000	121.9300	128.4900	+124.241%	29	238	-88.754%
2025-09-09	56.9500	57.5200	56.9500	57.3000	+4.467%	3	239	-74.782%
2025-09-05	51.9500	54.8500	51.0000	54.8500	+14.390%	45	240	-73.655%
2025-09-04	46.6300	47.9500	46.3500	47.9500	-3.229%	22	239	-69.864%
2025-09-02	49.5600	49.5600	49.5500	49.5500	-3.052%	6	249	-70.838%
2025-08-29	52.9500	52.9500	50.5000	51.1100	-13.432%	16	239	-71.728%
2025-08-25	59.0400	59.0400	59.0400	59.0400	+8.053%	4	239	-75.525%
2025-08-20	54.6400	54.6400	54.6400	54.6400	-4.659%	1	239	-73.554%
2025-08-19	60.1800	60.1800	57.3100	57.3100	-15.522%	5	238	-74.786%
2025-08-15	67.8400	67.8400	67.8400	67.8400	+4.369%	2	233	-78.700%
2025-08-14	65.0500	65.3500	64.9500	65.0000	-11.984%	8	231	-77.769%
2025-08-12	73.8500	73.8500	73.8500	73.8500	+5.727%	1	233	-80.433%
2025-08-08	69.1500	69.8500	69.1500	69.8500	-2.403%	6	233	-79.313%
2025-08-05	74.0000	74.0000	71.4400	71.5700	+8.439%	5	238	-79.810%
2025-08-01	66.0000	66.0000	66.0000	66.0000	+1.773%	2	239	-78.106%
2025-07-24	64.8500	64.8500	64.8500	64.8500	+1.202%	1	237	-77.718%
2025-07-23	64.0800	64.0800	64.0800	64.0800	+6.357%	1	238	-77.450%
2025-07-22	60.2500	60.2500	60.2500	60.2500	-12.681%	3	237	-76.017%
2025-07-17	69.6000	69.6000	69.0000	69.0000	+14.428%	5	234	-79.058%
2025-07-16	58.1000	60.3000	58.1000	60.3000	+10.988%	6	234	-76.036%
2025-07-14	54.3300	54.3300	54.3300	54.3300	-1.665%	1	234	-73.403%
2025-07-11	55.2500	55.2500	55.2500	55.2500	-6.672%	1	235	-73.846%
2025-07-10	61.5500	61.5500	59.2000	59.2000	+1.631%	3	235	-75.591%
2025-07-09	57.8000	58.9800	57.8000	58.2500	+0.779%	5	232	-75.193%
2025-07-08	58.0000	60.0000	57.8000	57.8000	-0.069%	11	233	-75.000%
2025-07-07	57.8400	57.8400	57.8400	57.8400	-1.716%	1	227	-75.017%
2025-07-03	58.4500	61.0600	56.1700	58.8500	+16.535%	119	110	-75.446%
2025-07-02	49.4200	50.5000	49.4200	50.5000	+8.977%	2	110	-71.386%
2025-07-01	47.0000	47.0000	46.3400	46.3400	-0.129%	4	109	-68.817%
2025-06-30	48.1900	48.3600	46.2000	46.4000	+10.740%	45	112	-68.858%
2025-06-27	41.9000	41.9000	41.9000	41.9000	+0.552%	1	87	-65.513%
2025-06-26	41.5000	42.1700	41.5000	41.6700	-2.526%	36	87	-65.323%
2025-06-24	40.4000	42.7500	40.1300	42.7500	+2.273%	16	96	-66.199%
2025-06-17	41.8000	41.8000	41.8000	41.8000	+1.852%	2	80	-65.431%
2025-06-16	41.3000	41.3000	40.5200	41.0400	-5.655%	8	80	-64.790%
2025-06-13	34.3500	43.5000	34.3500	43.5000	+31.619%	6	79	-66.782%
2025-06-12	28.6200	33.0500	28.6200	33.0500	+54.439%	25	77	-56.278%
2025-06-09	21.9400	21.9400	21.4000	21.4000	+9.744%	17	53	-32.477%
2025-06-06	19.5000	19.5000	19.5000	19.5000	+10.482%	2	51	-25.897%
2025-06-04	18.2300	18.2300	17.6500	17.6500	+14.610%	2	52	-18.130%
2025-05-30	15.6000	15.6000	15.4000	15.4000	+7.317%	4	52	-6.169%
2025-05-20	14.3500	14.3500	14.3500	14.3500	0.000%	50	50	+0.697%