Dark

ORCL20270617C240
ORCL Jun 17 2027 240.00 Call (ORCL270617C00240000)
option OPRA

EOD

Jul 1, 2026

13.21-8.264%(-1.19)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.9000	14.0000	13.2100	13.2100	-8.264%	33	1,139	0.000%
2026-06-30	14.3700	15.0000	14.1000	14.4000	-3.030%	29	1,113	-8.264%
2026-06-29	15.4000	15.4000	14.0000	14.8500	+2.484%	75	1,095	-11.044%
2026-06-26	15.0000	15.2000	14.4900	14.4900	-8.982%	21	1,107	-8.834%
2026-06-25	15.7500	15.9300	15.1700	15.9200	-4.384%	12	1,093	-17.023%
2026-06-24	19.2000	19.2000	16.6500	16.6500	-17.615%	45	1,098	-20.661%
2026-06-23	22.3000	23.5500	20.2100	20.2100	-15.262%	99	1,064	-34.636%
2026-06-22	27.6000	27.7500	23.8500	23.8500	-15.665%	56	1,089	-44.612%
2026-06-18	27.0000	28.8000	27.0000	28.2800	-7.763%	5	1,095	-53.289%
2026-06-16	30.6600	30.6600	30.6600	30.6600	-7.623%	2	1,095	-56.915%
2026-06-15	31.6000	33.9000	31.6000	33.1900	+18.961%	5	1,088	-60.199%
2026-06-12	28.3100	28.3100	27.2000	27.9000	-4.288%	15	1,088	-52.652%
2026-06-11	26.0000	29.1500	25.5800	29.1500	-29.759%	60	1,088	-54.683%
2026-06-10	41.9000	41.9000	40.3500	41.5000	-1.002%	7	1,059	-68.169%
2026-06-09	44.0500	44.0500	41.9200	41.9200	-8.271%	8	1,056	-68.488%
2026-06-08	45.9500	47.4000	45.7000	45.7000	-1.189%	22	1,050	-71.094%
2026-06-05	50.3000	50.3000	45.7700	46.2500	-25.822%	20	1,049	-71.438%
2026-06-04	57.7000	62.3500	57.7000	62.3500	+6.581%	38	1,051	-78.813%
2026-06-03	63.0200	63.0200	57.0000	58.5000	-13.397%	63	1,049	-77.419%
2026-06-02	68.1500	68.6500	64.6500	67.5500	-4.062%	112	1,053	-80.444%
2026-06-01	57.1300	71.9900	57.1300	70.4100	+29.193%	120	1,071	-81.238%
2026-05-29	42.0700	54.5000	42.0700	54.5000	+38.325%	77	1,035	-75.761%
2026-05-28	37.3500	39.4000	37.3500	39.4000	+30.680%	18	1,015	-66.472%
2026-05-27	33.2500	33.2500	30.1500	30.1500	-6.944%	21	1,002	-56.186%
2026-05-26	32.4500	32.4500	32.3500	32.4000	-0.613%	391	992	-59.228%
2026-05-22	33.3000	33.3000	32.6000	32.6000	+12.414%	4	757	-59.479%
2026-05-19	29.0000	29.0000	29.0000	29.0000	-1.226%	4	761	-54.448%
2026-05-18	29.2500	29.3600	29.2400	29.3600	-10.488%	7	761	-55.007%
2026-05-15	32.8500	32.8500	32.8000	32.8000	-10.894%	18	761	-59.726%
2026-05-14	33.0000	36.8100	33.0000	36.8100	+20.098%	3	759	-64.113%
2026-05-13	30.9500	31.3300	30.6500	30.6500	+10.650%	56	759	-56.900%
2026-05-12	31.0700	31.0700	27.7000	27.7000	-16.061%	10	759	-52.310%
2026-05-11	31.5100	34.3100	31.5100	33.0000	-7.329%	12	759	-59.970%
2026-05-08	33.8200	35.6100	31.0000	35.6100	+4.643%	8	753	-62.904%
2026-05-07	36.4700	37.1000	34.0300	34.0300	-0.932%	27	748	-61.181%
2026-05-06	27.9000	34.4500	27.9000	34.3500	+28.267%	17	732	-61.543%
2026-05-05	26.7800	26.7800	26.7800	26.7800	+0.677%	1	732	-50.672%
2026-05-04	24.5000	26.7500	24.5000	26.6000	+16.259%	3	732	-50.338%
2026-05-01	22.6000	23.0000	22.6000	22.8800	+26.200%	12	721	-42.264%
2026-04-30	18.1700	18.1700	18.1300	18.1300	-9.305%	2	721	-27.137%
2026-04-28	19.5000	19.9900	19.5000	19.9900	-12.325%	3	720	-33.917%
2026-04-24	22.8000	22.8000	22.8000	22.8000	-11.799%	2	721	-42.061%
2026-04-23	25.8500	25.8500	25.8500	25.8500	-12.224%	1	721	-48.897%
2026-04-22	27.0000	29.4500	27.0000	29.4500	+9.888%	6	720	-55.144%
2026-04-21	26.8000	26.8000	26.8000	26.8000	+22.374%	1	719	-50.709%
2026-04-20	21.9000	21.9000	21.9000	21.9000	-11.336%	1	719	-39.680%
2026-04-17	24.7000	24.7000	24.7000	24.7000	+19.903%	2	718	-46.518%
2026-04-15	19.5400	21.9500	19.0000	20.6000	+11.051%	133	718	-35.874%
2026-04-14	18.3500	18.5600	18.2000	18.5500	+81.863%	340	615	-28.787%
2026-04-10	9.0000	10.2000	9.0000	10.2000	-6.508%	44	305	+29.510%
2026-04-08	11.2500	11.3000	10.9100	10.9100	-3.194%	52	323	+21.082%
2026-04-07	10.7400	11.3000	10.7400	11.2700	-3.675%	13	307	+17.214%
2026-04-06	11.7000	11.7000	11.7000	11.7000	-2.500%	2	299	+12.906%
2026-04-02	12.2000	12.2000	11.8600	12.0000	-2.360%	5	302	+10.083%
2026-03-31	10.4500	12.2900	10.4500	12.2900	+19.786%	10	302	+7.486%
2026-03-30	10.2600	10.2600	10.2600	10.2600	-8.393%	1	305	+28.752%
2026-03-27	11.2000	11.2000	11.2000	11.2000	-10.400%	1	305	+17.946%
2026-03-24	12.5000	12.5000	12.5000	12.5000	-11.095%	4	305	+5.680%
2026-03-20	14.0600	14.0600	14.0600	14.0600	-5.764%	7	303	-6.046%
2026-03-18	15.3000	15.3000	14.8500	14.9200	-4.665%	15	303	-11.461%
2026-03-17	15.6300	15.6500	15.6300	15.6500	-4.223%	2	297	-15.591%
2026-03-16	16.2900	16.3400	16.2900	16.3400	-12.386%	2	297	-19.155%
2026-03-12	18.6500	18.6500	18.6500	18.6500	-1.323%	1	297	-29.169%
2026-03-11	21.4800	21.4800	18.4500	18.9000	+12.500%	14	297	-30.106%
2026-03-10	16.8000	16.8000	16.8000	16.8000	+5.197%	1	297	-21.369%
2026-03-09	16.2500	16.2500	15.9700	15.9700	-6.608%	19	296	-17.282%
2026-03-04	17.1000	17.1000	17.1000	17.1000	+16.883%	1	312	-22.749%
2026-02-27	14.9900	14.9900	14.6300	14.6300	-13.687%	4	312	-9.706%
2026-02-25	16.9500	16.9500	16.9500	16.9500	+16.096%	1	314	-22.065%
2026-02-24	14.6000	14.6000	14.4500	14.6000	+11.792%	23	314	-9.521%
2026-02-23	13.8200	13.8200	13.0600	13.0600	-18.324%	5	317	+1.149%
2026-02-20	16.2300	16.2300	15.9900	15.9900	-8.629%	2	315	-17.386%
2026-02-17	17.5000	17.5000	17.5000	17.5000	-7.260%	1	313	-24.514%
2026-02-11	18.8700	18.8700	18.8700	18.8700	-13.041%	1	313	-29.995%
2026-02-10	21.5900	21.7000	21.5300	21.7000	+8.392%	3	313	-39.124%
2026-02-09	19.3700	20.0700	19.3700	20.0200	+43.513%	3	314	-34.016%
2026-02-06	13.9500	13.9500	13.9500	13.9500	+3.333%	1	317	-5.305%
2026-02-05	13.4000	13.5700	13.4000	13.5000	-11.591%	9	316	-2.148%
2026-02-04	16.1400	16.6000	15.2700	15.2700	-30.591%	13	317	-13.491%
2026-01-30	22.0000	22.0000	22.0000	22.0000	-0.812%	3	314	-39.955%
2026-01-29	22.1800	22.1800	22.1800	22.1800	-12.089%	1	314	-40.442%
2026-01-28	25.2300	25.2300	25.2300	25.2300	-0.237%	1	314	-47.642%
2026-01-27	26.1500	26.1500	25.2800	25.2900	-11.263%	51	314	-47.766%
2026-01-26	28.5000	28.5000	28.5000	28.5000	+3.863%	1	334	-53.649%
2026-01-23	27.4400	27.4400	27.4400	27.4400	+1.630%	1	334	-51.859%
2026-01-22	27.0000	27.0000	27.0000	27.0000	+10.565%	6	333	-51.074%
2026-01-21	25.7200	25.7200	24.4200	24.4200	-13.127%	22	328	-45.905%
2026-01-20	29.0000	29.1000	28.1100	28.1100	-27.176%	19	344	-53.006%
2026-01-13	40.0000	40.0000	38.4500	38.6000	-5.020%	114	343	-65.777%
2026-01-12	40.0000	40.6400	40.0000	40.6400	+23.152%	2	341	-67.495%
2026-01-09	33.0000	33.0000	33.0000	33.0000	+6.452%	3	342	-59.970%
2026-01-08	30.9500	31.9400	30.9500	31.0000	-12.181%	6	345	-57.387%
2025-12-31	35.3000	35.3000	35.3000	35.3000	-1.671%	2	344	-62.578%
2025-12-30	35.9000	35.9000	35.9000	35.9000	+0.195%	1	344	-63.203%
2025-12-24	35.8000	36.3700	35.8000	35.8300	+6.637%	3	345	-63.131%
2025-12-19	33.0000	33.6000	33.0000	33.6000	+17.895%	32	345	-60.685%
2025-12-18	28.0000	28.5000	28.0000	28.5000	+3.448%	7	315	-53.649%
2025-12-17	28.5000	28.5000	27.5500	27.5500	-12.205%	42	310	-52.051%
2025-12-16	31.4700	31.4700	30.5200	31.3800	+3.224%	6	274	-57.903%
2025-12-15	31.2000	31.8000	30.3500	30.4000	-10.059%	46	276	-56.546%
2025-12-12	35.5700	36.0500	32.4000	33.8000	-10.959%	28	243	-60.917%
2025-12-11	35.8700	37.9600	32.9500	37.9600	-27.626%	11	252	-65.200%
2025-12-10	52.4000	52.4500	52.4000	52.4500	+2.321%	2	247	-74.814%
2025-12-09	49.9100	51.2600	49.9100	51.2600	+0.906%	30	247	-74.229%
2025-12-08	50.8000	50.8000	50.8000	50.8000	+4.742%	2	227	-73.996%
2025-12-05	49.3700	49.3700	48.5000	48.5000	+3.257%	2	226	-72.763%
2025-12-04	47.3000	47.3000	46.9700	46.9700	+14.005%	3	225	-71.876%
2025-12-03	41.0400	42.0000	41.0400	41.2000	-0.627%	23	224	-67.937%
2025-12-02	41.4600	41.4600	41.4600	41.4600	+1.842%	1	222	-68.138%
2025-12-01	40.7100	40.7100	40.7100	40.7100	+0.172%	3	221	-67.551%
2025-11-28	40.6400	40.6400	40.6400	40.6400	-5.135%	1	221	-67.495%
2025-11-26	43.3000	43.3000	42.5500	42.8400	+15.784%	23	212	-69.164%
2025-11-25	34.7400	37.0000	34.7400	37.0000	-7.012%	4	212	-64.297%
2025-11-24	38.7300	41.3500	38.7300	39.7900	-4.809%	9	214	-66.801%
2025-11-21	39.4800	41.8000	39.4800	41.8000	-20.532%	12	213	-68.397%
2025-11-20	53.0000	53.0000	52.6000	52.6000	-6.239%	88	214	-74.886%
2025-11-19	56.1000	56.1000	56.1000	56.1000	+5.949%	1	244	-76.453%
2025-11-18	50.9000	52.9500	50.6000	52.9500	-2.126%	33	243	-75.052%
2025-11-14	53.1000	54.6600	53.1000	54.1000	+7.769%	4	230	-75.582%
2025-11-13	50.9500	50.9500	49.7200	50.2000	-9.874%	3	228	-73.685%
2025-11-12	62.3000	63.0000	55.5500	55.7000	-9.798%	31	227	-76.284%
2025-11-11	63.0000	63.0000	61.7500	61.7500	-3.350%	3	223	-78.607%
2025-11-10	64.4000	64.4000	63.2000	63.8900	-2.159%	5	223	-79.324%
2025-11-06	65.2500	65.3000	65.2500	65.3000	-9.306%	2	222	-79.770%
2025-11-05	72.0000	72.0000	72.0000	72.0000	+1.810%	1	223	-81.653%
2025-11-04	71.9500	71.9500	70.7200	70.7200	-11.378%	4	223	-81.321%
2025-10-31	79.8000	79.8000	79.8000	79.8000	-4.488%	1	221	-83.446%
2025-10-30	85.8600	85.8600	83.5500	83.5500	-11.296%	2	220	-84.189%
2025-10-28	97.0000	97.0000	94.1800	94.1900	-1.268%	5	222	-85.975%
2025-10-27	95.4000	95.4000	95.4000	95.4000	+3.370%	1	222	-86.153%
2025-10-23	92.2900	92.2900	92.2900	92.2900	+6.755%	1	222	-85.686%
2025-10-22	86.4500	86.4500	86.4500	86.4500	-5.848%	1	221	-84.719%
2025-10-20	91.8200	91.8200	91.8200	91.8200	-18.018%	1	222	-85.613%
2025-10-15	112.0000	112.0000	112.0000	112.0000	+25.420%	2	221	-88.205%
2025-10-07	89.3000	89.3000	89.3000	89.3000	+0.676%	1	220	-85.207%
2025-09-30	88.7000	88.7000	88.7000	88.7000	-7.353%	1	220	-85.107%
2025-09-26	95.7400	95.7400	95.7400	95.7400	-5.029%	1	221	-86.202%
2025-09-25	100.6000	100.8100	100.6000	100.8100	-9.749%	2	221	-86.896%
2025-09-24	111.7000	111.7000	111.7000	111.7000	-11.321%	1	220	-88.174%
2025-09-22	112.8700	125.9600	112.0000	125.9600	+23.490%	5	219	-89.513%
2025-09-17	102.0000	102.0000	102.0000	102.0000	-8.108%	1	216	-87.049%
2025-09-16	111.0000	111.0000	111.0000	111.0000	+11.502%	1	216	-88.099%
2025-09-12	99.0000	99.5500	99.0000	99.5500	-11.942%	2	216	-86.730%
2025-09-11	113.0500	113.0500	113.0500	113.0500	-8.831%	1	216	-88.315%
2025-09-10	119.6000	137.2300	119.6000	124.0000	+129.205%	16	217	-89.347%
2025-09-09	54.1000	54.1000	54.1000	54.1000	+21.409%	1	217	-75.582%
2025-09-04	43.2400	44.5600	43.2200	44.5600	-1.197%	3	216	-70.355%
2025-09-03	45.1000	45.1000	45.1000	45.1000	-6.237%	3	215	-70.710%
2025-08-29	48.3000	48.3000	48.1000	48.1000	-14.107%	3	216	-72.536%
2025-08-28	56.0000	56.0000	56.0000	56.0000	+4.089%	1	216	-76.411%
2025-08-27	53.8000	53.8000	53.8000	53.8000	+2.068%	3	216	-75.446%
2025-08-26	52.7100	52.7100	52.7100	52.7100	-4.511%	1	213	-74.938%
2025-08-22	55.2000	55.2000	55.2000	55.2000	+4.983%	1	212	-76.069%
2025-08-20	49.7100	52.5800	49.7100	52.5800	-2.630%	3	211	-74.876%
2025-08-19	55.7800	55.7800	54.0000	54.0000	-14.327%	66	213	-75.537%
2025-08-13	64.2500	64.2500	63.0300	63.0300	-3.105%	4	231	-79.042%
2025-08-12	65.0500	65.0500	65.0500	65.0500	-0.383%	1	227	-79.693%
2025-08-11	65.3000	65.3000	65.3000	65.3000	+1.335%	3	226	-79.770%
2025-08-08	64.4400	64.4400	64.4400	64.4400	+1.241%	2	227	-79.500%
2025-08-07	67.5000	67.5000	63.6500	63.6500	-3.561%	6	227	-79.246%
2025-08-04	66.0000	66.0000	66.0000	66.0000	+6.280%	1	226	-79.985%
2025-08-01	62.1000	62.1000	62.1000	62.1000	-13.690%	2	227	-78.728%
2025-07-31	67.3000	71.9500	67.3000	71.9500	+11.984%	6	225	-81.640%
2025-07-29	62.9300	64.2500	62.9300	64.2500	+7.352%	4	225	-79.440%
2025-07-28	59.8500	59.8500	59.8500	59.8500	+1.355%	1	222	-77.928%
2025-07-23	59.0500	59.0500	59.0500	59.0500	+5.258%	1	222	-77.629%
2025-07-22	56.0000	57.6400	54.9500	56.1000	-7.654%	61	223	-76.453%
2025-07-21	60.6200	60.7500	60.6200	60.7500	-3.187%	2	203	-78.255%
2025-07-18	64.0000	64.0000	62.7500	62.7500	-0.633%	9	204	-78.948%
2025-07-17	63.7100	65.6800	63.1500	63.1500	+16.620%	30	204	-79.082%
2025-07-16	54.1500	54.1500	54.1500	54.1500	+2.363%	6	190	-75.605%
2025-07-15	53.0000	53.0000	52.9000	52.9000	+1.536%	17	190	-75.028%
2025-07-11	52.1000	52.1000	52.1000	52.1000	-4.579%	1	188	-74.645%
2025-07-10	54.5600	54.6000	54.5600	54.6000	+0.534%	3	189	-75.806%
2025-07-09	54.3100	54.3100	54.3100	54.3100	+0.742%	20	187	-75.677%
2025-07-08	58.4500	58.4500	53.9100	53.9100	-1.064%	53	191	-75.496%
2025-07-03	51.5800	54.4900	51.5800	54.4900	+19.837%	2	190	-75.757%
2025-07-02	44.3500	45.6000	44.3500	45.4700	+9.937%	45	190	-70.948%
2025-07-01	41.3300	41.3600	41.3300	41.3600	-3.814%	3	167	-68.061%
2025-06-30	43.6700	45.9400	42.6400	43.0000	+14.758%	8	169	-69.279%
2025-06-26	37.4700	37.4700	37.4700	37.4700	-4.535%	1	163	-64.745%
2025-06-24	39.2500	39.2500	39.2500	39.2500	+8.037%	2	163	-66.344%
2025-06-18	36.3500	36.3500	36.3300	36.3300	+0.917%	2	162	-63.639%
2025-06-17	36.0000	36.0000	36.0000	36.0000	-1.666%	3	162	-63.306%
2025-06-16	39.1300	39.1300	36.5300	36.6100	-8.658%	21	159	-63.917%
2025-06-13	31.9600	40.0800	31.9400	40.0800	+35.680%	94	159	-67.041%
2025-06-12	25.8200	29.5800	25.8200	29.5400	+62.576%	45	140	-55.281%
2025-06-10	17.7500	18.1700	17.7500	18.1700	-3.862%	3	103	-27.298%
2025-06-09	19.0500	19.0500	18.9000	18.9000	+8.621%	15	103	-30.106%
2025-06-06	17.7100	17.7100	17.4000	17.4000	+6.552%	6	103	-24.080%
2025-06-05	16.5000	16.8800	16.3300	16.3300	+4.679%	4	100	-19.106%
2025-06-04	15.6000	15.6000	15.6000	15.6000	+11.828%	1	99	-15.321%
2025-06-02	13.9500	13.9500	13.9500	13.9500	+6.084%	1	99	-5.305%
2025-05-27	12.7500	13.1500	12.7500	13.1500	+7.522%	2	98	+0.456%
2025-05-20	12.2300	12.2300	12.2300	12.2300	-4.078%	1	97	+8.013%
2025-05-19	12.7500	12.7500	12.7500	12.7500	+4.082%	1	96	+3.608%
2025-05-16	12.4500	12.4500	12.2500	12.2500	0.000%	190	95	+7.837%