Dark

ORCL20270617C260
ORCL Jun 17 2027 260.00 Call (ORCL270617C00260000)
option OPRA

EOD

Jul 1, 2026

11.20-7.054%(-0.85)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.9000	12.0800	11.1500	11.2000	-7.054%	19	1,125	0.000%
2026-06-30	12.4000	12.4000	11.9500	12.0500	-2.823%	8	1,121	-7.054%
2026-06-29	12.4000	12.8500	11.5500	12.4000	+2.905%	9	1,127	-9.677%
2026-06-26	12.2500	12.8000	12.0500	12.0500	-8.155%	19	1,129	-7.054%
2026-06-25	13.5000	13.5500	13.1000	13.1200	-9.766%	20	1,120	-14.634%
2026-06-24	16.2000	16.2700	14.1000	14.5400	-13.811%	17	1,120	-22.971%
2026-06-23	19.0000	19.0000	16.8700	16.8700	-16.897%	83	1,117	-33.610%
2026-06-22	23.0500	24.0000	20.1500	20.3000	-18.211%	20	1,102	-44.828%
2026-06-18	22.9300	24.8200	21.9600	24.8200	+5.617%	100	1,054	-54.875%
2026-06-17	27.0000	27.0000	23.5000	23.5000	-10.816%	7	1,054	-52.340%
2026-06-16	26.5400	27.0000	26.1000	26.3500	-6.923%	11	1,054	-57.495%
2026-06-15	29.6200	29.6200	28.3100	28.3100	+15.316%	209	879	-60.438%
2026-06-12	25.1300	25.1300	23.5600	24.5500	-2.579%	30	879	-54.379%
2026-06-11	23.0000	25.2000	21.2500	25.2000	-28.000%	21	879	-55.556%
2026-06-10	34.8000	38.2300	34.3500	35.0000	-3.315%	70	870	-68.000%
2026-06-09	36.5000	36.5000	34.3500	36.2000	-8.747%	7	875	-69.061%
2026-06-08	39.2500	41.4500	39.1900	39.6700	-2.049%	14	872	-71.767%
2026-06-05	44.5200	44.5200	40.5000	40.5000	-23.223%	16	871	-72.346%
2026-06-04	49.0000	52.7500	49.0000	52.7500	+3.513%	12	859	-78.768%
2026-06-03	54.8800	54.8800	50.9600	50.9600	-14.482%	6	858	-78.022%
2026-06-02	64.7500	64.7500	59.0500	59.5900	-8.253%	18	855	-81.205%
2026-06-01	52.7500	64.9500	50.7400	64.9500	+34.947%	141	853	-82.756%
2026-05-29	37.4500	48.1300	37.3500	48.1300	+44.535%	93	804	-76.730%
2026-05-28	33.4500	33.5000	33.3000	33.3000	+32.143%	6	821	-66.366%
2026-05-27	25.2000	25.2000	25.2000	25.2000	-7.387%	6	817	-55.556%
2026-05-26	27.2100	27.2100	27.2100	27.2100	-2.891%	1	820	-58.839%
2026-05-22	27.9900	28.0200	27.9900	28.0200	+6.743%	20	820	-60.029%
2026-05-21	26.2500	26.2500	26.2500	26.2500	+9.375%	5	819	-57.333%
2026-05-19	24.0000	24.0000	24.0000	24.0000	+4.348%	1	819	-53.333%
2026-05-18	24.9000	24.9000	23.0000	23.0000	-16.667%	2	813	-51.304%
2026-05-15	27.2500	27.9000	27.1800	27.6000	-7.445%	17	813	-59.420%
2026-05-14	25.5000	30.5000	25.5000	29.8200	+18.616%	7	805	-62.441%
2026-05-13	25.1400	25.1400	25.1400	25.1400	+2.780%	1	806	-55.449%
2026-05-12	25.8500	25.8500	22.7500	24.4600	-14.206%	104	806	-54.211%
2026-05-11	29.5500	29.5500	28.5100	28.5100	-6.647%	5	806	-60.716%
2026-05-08	27.0000	31.1000	27.0000	30.5400	+3.525%	21	854	-63.327%
2026-05-07	30.5000	30.5000	29.5000	29.5000	+3.509%	4	841	-62.034%
2026-05-06	25.0300	28.6500	25.0300	28.5000	+18.750%	23	842	-60.702%
2026-05-05	22.4300	24.0000	22.4300	24.0000	+7.720%	3	857	-53.333%
2026-05-04	22.2800	22.2800	22.2800	22.2800	+14.256%	1	858	-49.731%
2026-05-01	19.0500	19.5000	19.0500	19.5000	+28.713%	11	857	-42.564%
2026-04-29	15.1700	16.1500	15.1500	15.1500	-6.481%	19	857	-26.073%
2026-04-28	16.4500	16.8500	16.0500	16.2000	-6.628%	24	844	-30.864%
2026-04-24	18.2000	18.2000	16.4500	17.3500	-8.684%	30	829	-35.447%
2026-04-23	20.5000	20.5000	19.0000	19.0000	-20.101%	3	821	-41.053%
2026-04-22	22.4500	24.0700	22.4500	23.7800	+7.069%	11	823	-52.902%
2026-04-21	19.4700	22.2100	19.4700	22.2100	+22.369%	48	814	-49.572%
2026-04-17	20.2000	22.0000	18.1500	18.1500	-7.774%	71	853	-38.292%
2026-04-16	19.5700	20.4200	19.0300	19.6800	+12.457%	23	860	-43.089%
2026-04-15	17.9500	17.9500	17.5000	17.5000	+16.667%	8	862	-36.000%
2026-04-14	15.3700	15.3700	14.5000	15.0000	+32.743%	28	859	-25.333%
2026-04-13	11.3000	11.3000	11.3000	11.3000	+48.684%	2	858	-0.885%
2026-04-10	7.1700	7.6000	7.1700	7.6000	+7.042%	2	858	+47.368%
2026-04-09	7.1000	7.1000	7.1000	7.1000	-19.318%	9	858	+57.746%
2026-04-08	10.0000	10.0000	8.8000	8.8000	-1.676%	3	862	+27.273%
2026-04-07	8.8500	8.9500	8.8500	8.9500	-3.763%	16	859	+25.140%
2026-04-06	9.3000	9.3000	9.3000	9.3000	-1.064%	5	843	+20.430%
2026-04-02	8.2900	9.4000	8.2900	9.4000	-1.053%	20	844	+19.149%
2026-04-01	9.5000	9.5000	9.5000	9.5000	+6.742%	1	844	+17.895%
2026-03-31	8.3600	8.9000	8.3600	8.9000	+9.069%	2	844	+25.843%
2026-03-30	8.1600	8.1600	8.1600	8.1600	-5.116%	1	843	+37.255%
2026-03-27	8.3000	8.6000	8.3000	8.6000	-4.444%	5	842	+30.233%
2026-03-26	9.0000	9.0000	9.0000	9.0000	-6.736%	1	843	+24.444%
2026-03-25	10.5000	10.5000	9.6500	9.6500	-5.392%	2	843	+16.062%
2026-03-24	11.2500	11.2500	10.2000	10.2000	-12.220%	2	842	+9.804%
2026-03-23	11.3000	11.6200	11.3000	11.6200	+4.685%	6	842	-3.614%
2026-03-20	11.4100	11.6000	11.1000	11.1000	-12.598%	4	838	+0.901%
2026-03-19	12.6000	12.7500	12.6000	12.7000	+6.812%	34	838	-11.811%
2026-03-18	12.0000	12.0000	11.8900	11.8900	-5.259%	12	837	-5.803%
2026-03-17	12.9000	12.9000	12.5500	12.5500	-2.864%	22	837	-10.757%
2026-03-16	13.2000	13.2000	12.9200	12.9200	-3.941%	2	819	-13.313%
2026-03-13	13.4000	13.4500	13.3800	13.4500	-12.206%	27	818	-16.729%
2026-03-12	15.9000	15.9000	15.1000	15.3200	-6.756%	17	831	-26.893%
2026-03-11	17.1100	17.1100	16.2000	16.4300	+24.000%	166	823	-31.832%
2026-03-10	13.3300	13.3300	13.2500	13.2500	-8.621%	25	673	-15.472%
2026-03-04	14.5000	14.5000	14.5000	14.5000	+18.852%	1	650	-22.759%
2026-03-03	12.2000	12.2000	12.2000	12.2000	-3.937%	1	651	-8.197%
2026-02-26	13.5500	13.7200	12.7000	12.7000	-9.286%	5	652	-11.811%
2026-02-25	13.6800	14.0300	13.6800	14.0000	+11.554%	12	651	-20.000%
2026-02-24	12.2500	12.5500	12.2500	12.5500	+13.472%	2	651	-10.757%
2026-02-23	11.0000	11.0600	11.0000	11.0600	-26.020%	2	650	+1.266%
2026-02-19	14.9500	14.9500	14.9500	14.9500	-13.833%	1	648	-25.084%
2026-02-10	18.0400	18.0400	17.3500	17.3500	+7.231%	15	648	-35.447%
2026-02-09	12.1000	16.3400	12.1000	16.1800	+45.766%	6	635	-30.779%
2026-02-06	11.0700	11.1000	11.0700	11.1000	+9.901%	4	632	+0.901%
2026-02-05	12.1700	12.5000	10.1000	10.1000	-22.665%	9	634	+10.891%
2026-02-04	13.1000	13.5000	12.6300	13.0600	-18.068%	9	635	-14.242%
2026-02-03	15.9400	15.9400	15.9400	15.9400	-9.944%	2	636	-29.737%
2026-01-29	18.2500	18.2500	17.7000	17.7000	-18.993%	8	636	-36.723%
2026-01-28	21.8500	21.8500	21.8500	21.8500	+3.555%	1	632	-48.741%
2026-01-27	21.1000	21.1000	21.1000	21.1000	-17.578%	5	632	-46.919%
2026-01-26	24.6700	25.6000	24.6100	25.6000	+14.235%	7	636	-56.250%
2026-01-23	23.5000	23.5000	22.4100	22.4100	-2.987%	5	634	-50.022%
2026-01-22	23.3000	23.3000	22.9500	23.1000	+11.486%	5	635	-51.515%
2026-01-21	21.7100	21.7100	20.7200	20.7200	-14.380%	12	631	-45.946%
2026-01-20	24.4400	24.4400	24.2000	24.2000	-15.679%	36	629	-53.719%
2026-01-16	28.7000	28.7000	28.7000	28.7000	+2.500%	1	592	-60.976%
2026-01-14	28.0000	28.0000	28.0000	28.0000	-15.789%	1	592	-60.000%
2026-01-13	33.5500	33.5500	33.2500	33.2500	+7.605%	3	593	-66.316%
2026-01-12	31.0500	31.0500	30.9000	30.9000	+5.822%	2	591	-63.754%
2026-01-07	28.8100	29.2000	28.8100	29.2000	+1.038%	2	590	-61.644%
2026-01-06	28.9000	28.9000	28.9000	28.9000	+0.243%	1	589	-61.246%
2026-01-05	28.8300	28.8300	28.8300	28.8300	-5.938%	1	589	-61.152%
2025-12-30	30.6500	30.6500	30.6500	30.6500	+2.167%	1	589	-63.458%
2025-12-29	30.2500	30.2500	29.5000	30.0000	-1.832%	5	589	-62.667%
2025-12-24	30.5600	30.5600	30.5600	30.5600	+1.867%	2	586	-63.351%
2025-12-23	29.4500	30.0000	29.4500	30.0000	-4.398%	29	586	-62.667%
2025-12-22	30.9400	31.3800	30.7200	31.3800	+9.720%	13	558	-64.308%
2025-12-19	28.6000	28.6000	28.6000	28.6000	+14.400%	1	550	-60.839%
2025-12-18	25.0000	25.0000	25.0000	25.0000	+5.708%	4	551	-55.200%
2025-12-17	24.7500	24.7500	23.4500	23.6500	-9.387%	8	555	-52.643%
2025-12-16	26.1000	26.1000	26.1000	26.1000	-0.191%	20	551	-57.088%
2025-12-15	26.0000	26.9000	25.6500	26.1500	-9.359%	19	531	-57.170%
2025-12-12	30.5400	30.5400	27.8300	28.8500	-9.220%	33	531	-61.179%
2025-12-11	30.2300	31.7800	29.1700	31.7800	-28.100%	16	510	-64.758%
2025-12-10	44.8700	44.8700	44.2000	44.2000	-0.674%	8	499	-74.661%
2025-12-08	44.5000	44.5000	44.5000	44.5000	+5.400%	1	504	-74.831%
2025-12-05	41.5000	42.2200	41.5000	42.2200	+1.564%	2	504	-73.472%
2025-12-04	39.5500	41.5700	38.7500	41.5700	+16.280%	34	504	-73.057%
2025-12-03	36.0000	36.0000	35.7500	35.7500	+8.268%	51	474	-68.671%
2025-12-01	33.0200	33.0200	33.0200	33.0200	-2.797%	1	424	-66.081%
2025-11-28	33.9700	33.9700	33.9700	33.9700	-7.489%	1	425	-67.030%
2025-11-26	36.7200	36.7200	36.7200	36.7200	+13.368%	1	424	-69.499%
2025-11-25	30.5800	32.3900	30.5800	32.3900	-6.657%	2	424	-65.421%
2025-11-24	35.8800	35.8800	34.7000	34.7000	+0.115%	2	425	-67.723%
2025-11-21	36.6000	36.6000	33.9700	34.6600	-30.262%	16	425	-67.686%
2025-11-19	49.7000	49.7000	49.7000	49.7000	+6.997%	3	412	-77.465%
2025-11-17	46.0000	46.4500	46.0000	46.4500	-1.170%	4	412	-75.888%
2025-11-14	41.5000	47.0000	41.5000	47.0000	+7.848%	7	411	-76.170%
2025-11-13	46.2500	46.2500	43.5800	43.5800	-21.830%	3	412	-74.300%
2025-11-10	55.7500	55.7500	55.5500	55.7500	+4.342%	9	411	-79.910%
2025-11-07	54.5500	54.5500	53.4200	53.4300	-10.950%	7	403	-79.038%
2025-11-06	61.3000	61.3000	57.3200	60.0000	-6.615%	6	397	-81.333%
2025-11-05	62.3700	64.2500	62.3700	64.2500	+5.242%	2	396	-82.568%
2025-11-04	63.7500	63.9000	61.0500	61.0500	-10.247%	15	397	-81.654%
2025-11-03	68.6000	68.6000	68.0200	68.0200	-6.179%	2	391	-83.534%
2025-10-31	72.5000	72.5000	72.5000	72.5000	+4.784%	1	391	-84.552%
2025-10-30	72.0000	72.2900	69.1900	69.1900	-14.273%	18	390	-83.813%
2025-10-29	80.7100	80.7100	80.7100	80.7100	-4.145%	5	375	-86.123%
2025-10-27	84.1000	84.2000	84.1000	84.2000	-20.939%	3	374	-86.698%
2025-10-13	106.5000	106.5000	106.5000	106.5000	+13.721%	3	374	-89.484%
2025-10-10	94.9000	94.9000	92.7500	93.6500	+5.819%	14	371	-88.041%
2025-10-01	88.5000	88.5000	88.5000	88.5000	+5.107%	1	381	-87.345%
2025-09-29	84.2000	84.2000	84.2000	84.2000	-6.807%	1	382	-86.698%
2025-09-25	92.1600	92.1600	90.3500	90.3500	-10.704%	3	381	-87.604%
2025-09-24	101.1800	101.1800	101.1800	101.1800	-6.306%	1	381	-88.931%
2025-09-23	108.5900	108.5900	107.9900	107.9900	+15.128%	3	382	-89.629%
2025-09-15	93.9000	93.9000	93.8000	93.8000	+6.834%	10	379	-88.060%
2025-09-12	87.7500	87.9000	87.7500	87.8000	-9.016%	35	379	-87.244%
2025-09-11	103.8500	105.2500	96.0500	96.5000	-12.827%	15	401	-88.394%
2025-09-10	102.2500	122.0000	102.2500	110.7000	+135.032%	96	400	-89.883%
2025-09-08	46.3000	47.6500	46.0500	47.1000	+15.441%	16	414	-76.221%
2025-09-05	40.8000	40.8000	40.8000	40.8000	+7.794%	2	398	-72.549%
2025-09-03	37.8500	37.8500	37.8500	37.8500	-7.908%	4	396	-70.410%
2025-08-29	41.1000	41.1000	41.1000	41.1000	-15.205%	1	400	-72.749%
2025-08-28	48.4700	48.4700	48.4700	48.4700	+4.461%	1	400	-76.893%
2025-08-27	46.4000	46.4000	46.4000	46.4000	-3.694%	1	400	-75.862%
2025-08-25	48.1800	48.1800	48.1800	48.1800	+5.890%	40	399	-76.754%
2025-08-21	45.5000	45.5000	45.5000	45.5000	+1.563%	1	359	-75.385%
2025-08-20	44.8000	44.8000	44.8000	44.8000	-14.110%	1	359	-75.000%
2025-08-14	52.2700	52.7600	52.0600	52.1600	+1.895%	48	360	-78.528%
2025-08-13	51.1900	51.1900	51.1900	51.1900	-8.475%	1	345	-78.121%
2025-08-07	58.7000	58.7000	55.9300	55.9300	-4.311%	5	345	-79.975%
2025-08-05	59.8500	61.0000	58.4500	58.4500	+4.375%	60	350	-80.838%
2025-08-04	56.0000	56.0000	56.0000	56.0000	+7.383%	1	294	-80.000%
2025-08-01	52.1500	52.1500	52.1500	52.1500	-16.760%	1	295	-78.523%
2025-07-31	62.6000	62.6500	62.5000	62.6500	+13.723%	4	296	-82.123%
2025-07-29	55.8000	55.8000	55.0900	55.0900	+4.933%	5	296	-79.670%
2025-07-28	52.5000	52.5000	52.5000	52.5000	+3.858%	1	295	-78.667%
2025-07-23	50.6500	50.6500	50.5500	50.5500	-10.021%	2	296	-77.844%
2025-07-17	54.0000	56.1800	54.0000	56.1800	+24.623%	8	296	-80.064%
2025-07-16	45.0800	45.0800	45.0800	45.0800	+0.067%	2	296	-75.155%
2025-07-15	45.0500	45.0500	45.0500	45.0500	-2.721%	1	298	-75.139%
2025-07-09	45.6600	46.3100	45.6600	46.3100	+1.335%	16	299	-75.815%
2025-07-08	47.9800	47.9800	45.7000	45.7000	+4.029%	41	313	-75.492%
2025-07-07	43.9300	43.9300	43.9300	43.9300	+1.596%	1	321	-74.505%
2025-07-03	43.2400	43.2400	43.2400	43.2400	+13.879%	1	322	-74.098%
2025-07-02	35.6000	37.9700	35.6000	37.9700	+8.331%	4	322	-70.503%
2025-06-30	37.6500	37.6500	35.0500	35.0500	+10.220%	7	322	-68.046%
2025-06-27	31.8000	31.8000	31.8000	31.8000	+1.371%	1	320	-64.780%
2025-06-26	29.0800	31.3700	29.0800	31.3700	-1.661%	21	319	-64.297%
2025-06-24	31.5900	31.9000	31.5900	31.9000	+1.690%	3	298	-64.890%
2025-06-17	32.1100	32.1100	31.3700	31.3700	+1.521%	12	295	-64.297%
2025-06-16	32.0000	32.0000	30.9000	30.9000	-5.678%	3	285	-63.754%
2025-06-13	29.5500	32.7600	29.5500	32.7600	+36.899%	86	285	-65.812%
2025-06-12	18.1000	23.9300	18.1000	23.9300	+69.716%	65	243	-53.197%
2025-06-10	13.9000	14.1500	13.9000	14.1000	0.000%	372	0	-20.567%