Dark

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

EOD

Aug 27, 2026

9.98+0.808%(+0.08)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	10.2700	10.2700	9.7000	9.9800	+0.808%	5	1,969	0.000%
2026-08-26	10.0000	10.0000	9.7500	9.9000	+4.651%	6	1,970	+0.808%
2026-08-25	9.4600	9.4600	9.4600	9.4600	+7.500%	1	1,968	+5.497%
2026-08-24	9.2000	9.2000	8.8000	8.8000	-16.190%	4	1,967	+13.409%
2026-08-21	9.2000	10.5000	9.2000	10.5000	+11.702%	31	1,965	-4.952%
2026-08-19	8.4500	9.7500	8.0000	9.4000	+2.174%	17	1,934	+6.170%
2026-08-18	10.0000	10.0000	9.2000	9.2000	-12.796%	19	1,932	+8.478%
2026-08-17	10.2500	10.5500	10.2500	10.5500	-18.846%	8	1,932	-5.403%
2026-08-14	13.1000	13.1000	13.0000	13.0000	0.000%	2	1,932	-23.231%
2026-08-13	13.4500	13.4500	11.5000	13.0000	+18.182%	8	1,932	-23.231%
2026-08-11	11.3500	11.3500	10.8700	11.0000	-16.667%	24	1,931	-9.273%
2026-08-10	13.2000	13.2000	13.2000	13.2000	+5.600%	1	1,920	-24.394%
2026-08-07	12.3900	12.5000	12.0000	12.5000	+2.041%	13	1,919	-20.160%
2026-08-06	12.3300	12.3300	12.2500	12.2500	-1.606%	4	1,929	-18.531%
2026-08-05	12.2500	12.4500	12.2500	12.4500	-7.435%	61	1,929	-19.839%
2026-08-04	13.3400	13.7000	12.1500	13.4500	+18.711%	18	1,895	-25.799%
2026-08-03	11.0000	11.5000	10.7000	11.3300	+33.294%	12	1,901	-11.915%
2026-07-31	9.0000	9.8500	8.0000	8.5000	+1.432%	12	1,901	+17.412%
2026-07-30	7.9000	8.3800	7.9000	8.3800	+23.235%	10	1,906	+19.093%
2026-07-29	6.8000	7.8500	6.6500	6.8000	-1.876%	29	1,906	+46.765%
2026-07-28	6.0000	7.1500	6.0000	6.9300	-1.702%	5	1,930	+44.012%
2026-07-27	8.1500	8.1500	7.0500	7.0500	+3.829%	138	1,928	+41.560%
2026-07-24	7.2500	7.2500	6.4400	6.7900	-4.366%	390	1,806	+46.981%
2026-07-23	8.1500	8.1500	7.1000	7.1000	-14.458%	2	1,659	+40.563%
2026-07-22	8.6000	8.6000	8.3000	8.3000	+0.363%	30	1,660	+20.241%
2026-07-21	6.5000	8.2700	6.5000	8.2700	+11.757%	3	1,650	+20.677%
2026-07-20	7.5000	8.0500	7.3500	7.4000	-10.303%	418	1,652	+34.865%
2026-07-17	6.9000	8.2500	6.9000	8.2500	+12.092%	2	1,384	+20.970%
2026-07-16	8.0000	8.1500	7.3600	7.3600	-20.432%	14	1,384	+35.598%
2026-07-15	9.8000	9.8000	9.2000	9.2500	+8.824%	10	1,381	+7.892%
2026-07-14	8.9000	9.0000	8.5000	8.5000	-11.088%	237	1,374	+17.412%
2026-07-13	10.0000	10.5500	9.5500	9.5600	-16.507%	15	1,139	+4.393%
2026-07-10	11.8800	12.0000	11.3500	11.4500	-3.376%	9	1,139	-12.838%
2026-07-09	12.0000	12.1500	11.8100	11.8500	+13.942%	39	1,135	-15.781%
2026-07-08	10.8000	10.8000	10.0500	10.4000	-7.556%	17	1,136	-4.038%
2026-07-07	11.0000	11.2500	11.0000	11.2500	-2.174%	2	1,135	-11.289%
2026-07-06	11.1000	11.5000	11.0000	11.5000	+9.524%	11	1,134	-13.217%
2026-07-02	11.6000	12.3000	10.4000	10.5000	-6.250%	11	1,125	-4.952%
2026-07-01	11.9000	12.0800	11.1500	11.2000	-7.054%	19	1,125	-10.893%
2026-06-30	12.4000	12.4000	11.9500	12.0500	-2.823%	8	1,121	-17.178%
2026-06-29	12.4000	12.8500	11.5500	12.4000	+2.905%	9	1,127	-19.516%
2026-06-26	12.2500	12.8000	12.0500	12.0500	-8.155%	19	1,129	-17.178%
2026-06-25	13.5000	13.5500	13.1000	13.1200	-9.766%	20	1,120	-23.933%
2026-06-24	16.2000	16.2700	14.1000	14.5400	-13.811%	17	1,120	-31.362%
2026-06-23	19.0000	19.0000	16.8700	16.8700	-16.897%	83	1,117	-40.842%
2026-06-22	23.0500	24.0000	20.1500	20.3000	-18.211%	20	1,102	-50.837%
2026-06-18	22.9300	24.8200	21.9600	24.8200	+5.617%	100	1,054	-59.790%
2026-06-17	27.0000	27.0000	23.5000	23.5000	-10.816%	7	1,054	-57.532%
2026-06-16	26.5400	27.0000	26.1000	26.3500	-6.923%	11	1,054	-62.125%
2026-06-15	29.6200	29.6200	28.3100	28.3100	+15.316%	209	879	-64.747%
2026-06-12	25.1300	25.1300	23.5600	24.5500	-2.579%	30	879	-59.348%
2026-06-11	23.0000	25.2000	21.2500	25.2000	-28.000%	21	879	-60.397%
2026-06-10	34.8000	38.2300	34.3500	35.0000	-3.315%	70	870	-71.486%
2026-06-09	36.5000	36.5000	34.3500	36.2000	-8.747%	7	875	-72.431%
2026-06-08	39.2500	41.4500	39.1900	39.6700	-2.049%	14	872	-74.842%
2026-06-05	44.5200	44.5200	40.5000	40.5000	-23.223%	16	871	-75.358%
2026-06-04	49.0000	52.7500	49.0000	52.7500	+3.513%	12	859	-81.081%
2026-06-03	54.8800	54.8800	50.9600	50.9600	-14.482%	6	858	-80.416%
2026-06-02	64.7500	64.7500	59.0500	59.5900	-8.253%	18	855	-83.252%
2026-06-01	52.7500	64.9500	50.7400	64.9500	+34.947%	141	853	-84.634%
2026-05-29	37.4500	48.1300	37.3500	48.1300	+44.535%	93	804	-79.264%
2026-05-28	33.4500	33.5000	33.3000	33.3000	+32.143%	6	821	-70.030%
2026-05-27	25.2000	25.2000	25.2000	25.2000	-7.387%	6	817	-60.397%
2026-05-26	27.2100	27.2100	27.2100	27.2100	-2.891%	1	820	-63.322%
2026-05-22	27.9900	28.0200	27.9900	28.0200	+6.743%	20	820	-64.383%
2026-05-21	26.2500	26.2500	26.2500	26.2500	+9.375%	5	819	-61.981%
2026-05-19	24.0000	24.0000	24.0000	24.0000	+4.348%	1	819	-58.417%
2026-05-18	24.9000	24.9000	23.0000	23.0000	-16.667%	2	813	-56.609%
2026-05-15	27.2500	27.9000	27.1800	27.6000	-7.445%	17	813	-63.841%
2026-05-14	25.5000	30.5000	25.5000	29.8200	+18.616%	7	805	-66.533%
2026-05-13	25.1400	25.1400	25.1400	25.1400	+2.780%	1	806	-60.302%
2026-05-12	25.8500	25.8500	22.7500	24.4600	-14.206%	104	806	-59.199%
2026-05-11	29.5500	29.5500	28.5100	28.5100	-6.647%	5	806	-64.995%
2026-05-08	27.0000	31.1000	27.0000	30.5400	+3.525%	21	854	-67.322%
2026-05-07	30.5000	30.5000	29.5000	29.5000	+3.509%	4	841	-66.169%
2026-05-06	25.0300	28.6500	25.0300	28.5000	+18.750%	23	842	-64.982%
2026-05-05	22.4300	24.0000	22.4300	24.0000	+7.720%	3	857	-58.417%
2026-05-04	22.2800	22.2800	22.2800	22.2800	+14.256%	1	858	-55.206%
2026-05-01	19.0500	19.5000	19.0500	19.5000	+28.713%	11	857	-48.821%
2026-04-29	15.1700	16.1500	15.1500	15.1500	-6.481%	19	857	-34.125%
2026-04-28	16.4500	16.8500	16.0500	16.2000	-6.628%	24	844	-38.395%
2026-04-24	18.2000	18.2000	16.4500	17.3500	-8.684%	30	829	-42.478%
2026-04-23	20.5000	20.5000	19.0000	19.0000	-20.101%	3	821	-47.474%
2026-04-22	22.4500	24.0700	22.4500	23.7800	+7.069%	11	823	-58.032%
2026-04-21	19.4700	22.2100	19.4700	22.2100	+22.369%	48	814	-55.065%
2026-04-17	20.2000	22.0000	18.1500	18.1500	-7.774%	71	853	-45.014%
2026-04-16	19.5700	20.4200	19.0300	19.6800	+12.457%	23	860	-49.289%
2026-04-15	17.9500	17.9500	17.5000	17.5000	+16.667%	8	862	-42.971%
2026-04-14	15.3700	15.3700	14.5000	15.0000	+32.743%	28	859	-33.467%
2026-04-13	11.3000	11.3000	11.3000	11.3000	+48.684%	2	858	-11.681%
2026-04-10	7.1700	7.6000	7.1700	7.6000	+7.042%	2	858	+31.316%
2026-04-09	7.1000	7.1000	7.1000	7.1000	-19.318%	9	858	+40.563%
2026-04-08	10.0000	10.0000	8.8000	8.8000	-1.676%	3	862	+13.409%
2026-04-07	8.8500	8.9500	8.8500	8.9500	-3.763%	16	859	+11.508%
2026-04-06	9.3000	9.3000	9.3000	9.3000	-1.064%	5	843	+7.312%
2026-04-02	8.2900	9.4000	8.2900	9.4000	-1.053%	20	844	+6.170%
2026-04-01	9.5000	9.5000	9.5000	9.5000	+6.742%	1	844	+5.053%
2026-03-31	8.3600	8.9000	8.3600	8.9000	+9.069%	2	844	+12.135%
2026-03-30	8.1600	8.1600	8.1600	8.1600	-5.116%	1	843	+22.304%
2026-03-27	8.3000	8.6000	8.3000	8.6000	-4.444%	5	842	+16.047%
2026-03-26	9.0000	9.0000	9.0000	9.0000	-6.736%	1	843	+10.889%
2026-03-25	10.5000	10.5000	9.6500	9.6500	-5.392%	2	843	+3.420%
2026-03-24	11.2500	11.2500	10.2000	10.2000	-12.220%	2	842	-2.157%
2026-03-23	11.3000	11.6200	11.3000	11.6200	+4.685%	6	842	-14.114%
2026-03-20	11.4100	11.6000	11.1000	11.1000	-12.598%	4	838	-10.090%
2026-03-19	12.6000	12.7500	12.6000	12.7000	+6.812%	34	838	-21.417%
2026-03-18	12.0000	12.0000	11.8900	11.8900	-5.259%	12	837	-16.064%
2026-03-17	12.9000	12.9000	12.5500	12.5500	-2.864%	22	837	-20.478%
2026-03-16	13.2000	13.2000	12.9200	12.9200	-3.941%	2	819	-22.755%
2026-03-13	13.4000	13.4500	13.3800	13.4500	-12.206%	27	818	-25.799%
2026-03-12	15.9000	15.9000	15.1000	15.3200	-6.756%	17	831	-34.856%
2026-03-11	17.1100	17.1100	16.2000	16.4300	+24.000%	166	823	-39.257%
2026-03-10	13.3300	13.3300	13.2500	13.2500	-8.621%	25	673	-24.679%
2026-03-04	14.5000	14.5000	14.5000	14.5000	+18.852%	1	650	-31.172%
2026-03-03	12.2000	12.2000	12.2000	12.2000	-3.937%	1	651	-18.197%
2026-02-26	13.5500	13.7200	12.7000	12.7000	-9.286%	5	652	-21.417%
2026-02-25	13.6800	14.0300	13.6800	14.0000	+11.554%	12	651	-28.714%
2026-02-24	12.2500	12.5500	12.2500	12.5500	+13.472%	2	651	-20.478%
2026-02-23	11.0000	11.0600	11.0000	11.0600	-26.020%	2	650	-9.765%
2026-02-19	14.9500	14.9500	14.9500	14.9500	-13.833%	1	648	-33.244%
2026-02-10	18.0400	18.0400	17.3500	17.3500	+7.231%	15	648	-42.478%
2026-02-09	12.1000	16.3400	12.1000	16.1800	+45.766%	6	635	-38.319%
2026-02-06	11.0700	11.1000	11.0700	11.1000	+9.901%	4	632	-10.090%
2026-02-05	12.1700	12.5000	10.1000	10.1000	-22.665%	9	634	-1.188%
2026-02-04	13.1000	13.5000	12.6300	13.0600	-18.068%	9	635	-23.583%
2026-02-03	15.9400	15.9400	15.9400	15.9400	-9.944%	2	636	-37.390%
2026-01-29	18.2500	18.2500	17.7000	17.7000	-18.993%	8	636	-43.616%
2026-01-28	21.8500	21.8500	21.8500	21.8500	+3.555%	1	632	-54.325%
2026-01-27	21.1000	21.1000	21.1000	21.1000	-17.578%	5	632	-52.701%
2026-01-26	24.6700	25.6000	24.6100	25.6000	+14.235%	7	636	-61.016%
2026-01-23	23.5000	23.5000	22.4100	22.4100	-2.987%	5	634	-55.466%
2026-01-22	23.3000	23.3000	22.9500	23.1000	+11.486%	5	635	-56.797%
2026-01-21	21.7100	21.7100	20.7200	20.7200	-14.380%	12	631	-51.834%
2026-01-20	24.4400	24.4400	24.2000	24.2000	-15.679%	36	629	-58.760%
2026-01-16	28.7000	28.7000	28.7000	28.7000	+2.500%	1	592	-65.226%
2026-01-14	28.0000	28.0000	28.0000	28.0000	-15.789%	1	592	-64.357%
2026-01-13	33.5500	33.5500	33.2500	33.2500	+7.605%	3	593	-69.985%
2026-01-12	31.0500	31.0500	30.9000	30.9000	+5.822%	2	591	-67.702%
2026-01-07	28.8100	29.2000	28.8100	29.2000	+1.038%	2	590	-65.822%
2026-01-06	28.9000	28.9000	28.9000	28.9000	+0.243%	1	589	-65.467%
2026-01-05	28.8300	28.8300	28.8300	28.8300	-5.938%	1	589	-65.383%
2025-12-30	30.6500	30.6500	30.6500	30.6500	+2.167%	1	589	-67.439%
2025-12-29	30.2500	30.2500	29.5000	30.0000	-1.832%	5	589	-66.733%
2025-12-24	30.5600	30.5600	30.5600	30.5600	+1.867%	2	586	-67.343%
2025-12-23	29.4500	30.0000	29.4500	30.0000	-4.398%	29	586	-66.733%
2025-12-22	30.9400	31.3800	30.7200	31.3800	+9.720%	13	558	-68.196%
2025-12-19	28.6000	28.6000	28.6000	28.6000	+14.400%	1	550	-65.105%
2025-12-18	25.0000	25.0000	25.0000	25.0000	+5.708%	4	551	-60.080%
2025-12-17	24.7500	24.7500	23.4500	23.6500	-9.387%	8	555	-57.801%
2025-12-16	26.1000	26.1000	26.1000	26.1000	-0.191%	20	551	-61.762%
2025-12-15	26.0000	26.9000	25.6500	26.1500	-9.359%	19	531	-61.836%
2025-12-12	30.5400	30.5400	27.8300	28.8500	-9.220%	33	531	-65.407%
2025-12-11	30.2300	31.7800	29.1700	31.7800	-28.100%	16	510	-68.597%
2025-12-10	44.8700	44.8700	44.2000	44.2000	-0.674%	8	499	-77.421%
2025-12-08	44.5000	44.5000	44.5000	44.5000	+5.400%	1	504	-77.573%
2025-12-05	41.5000	42.2200	41.5000	42.2200	+1.564%	2	504	-76.362%
2025-12-04	39.5500	41.5700	38.7500	41.5700	+16.280%	34	504	-75.992%
2025-12-03	36.0000	36.0000	35.7500	35.7500	+8.268%	51	474	-72.084%
2025-12-01	33.0200	33.0200	33.0200	33.0200	-2.797%	1	424	-69.776%
2025-11-28	33.9700	33.9700	33.9700	33.9700	-7.489%	1	425	-70.621%
2025-11-26	36.7200	36.7200	36.7200	36.7200	+13.368%	1	424	-72.821%
2025-11-25	30.5800	32.3900	30.5800	32.3900	-6.657%	2	424	-69.188%
2025-11-24	35.8800	35.8800	34.7000	34.7000	+0.115%	2	425	-71.239%
2025-11-21	36.6000	36.6000	33.9700	34.6600	-30.262%	16	425	-71.206%
2025-11-19	49.7000	49.7000	49.7000	49.7000	+6.997%	3	412	-79.920%
2025-11-17	46.0000	46.4500	46.0000	46.4500	-1.170%	4	412	-78.515%
2025-11-14	41.5000	47.0000	41.5000	47.0000	+7.848%	7	411	-78.766%
2025-11-13	46.2500	46.2500	43.5800	43.5800	-21.830%	3	412	-77.100%
2025-11-10	55.7500	55.7500	55.5500	55.7500	+4.342%	9	411	-82.099%
2025-11-07	54.5500	54.5500	53.4200	53.4300	-10.950%	7	403	-81.321%
2025-11-06	61.3000	61.3000	57.3200	60.0000	-6.615%	6	397	-83.367%
2025-11-05	62.3700	64.2500	62.3700	64.2500	+5.242%	2	396	-84.467%
2025-11-04	63.7500	63.9000	61.0500	61.0500	-10.247%	15	397	-83.653%
2025-11-03	68.6000	68.6000	68.0200	68.0200	-6.179%	2	391	-85.328%
2025-10-31	72.5000	72.5000	72.5000	72.5000	+4.784%	1	391	-86.234%
2025-10-30	72.0000	72.2900	69.1900	69.1900	-14.273%	18	390	-85.576%
2025-10-29	80.7100	80.7100	80.7100	80.7100	-4.145%	5	375	-87.635%
2025-10-27	84.1000	84.2000	84.1000	84.2000	-20.939%	3	374	-88.147%
2025-10-13	106.5000	106.5000	106.5000	106.5000	+13.721%	3	374	-90.629%
2025-10-10	94.9000	94.9000	92.7500	93.6500	+5.819%	14	371	-89.343%
2025-10-01	88.5000	88.5000	88.5000	88.5000	+5.107%	1	381	-88.723%
2025-09-29	84.2000	84.2000	84.2000	84.2000	-6.807%	1	382	-88.147%
2025-09-25	92.1600	92.1600	90.3500	90.3500	-10.704%	3	381	-88.954%
2025-09-24	101.1800	101.1800	101.1800	101.1800	-6.306%	1	381	-90.136%
2025-09-23	108.5900	108.5900	107.9900	107.9900	+15.128%	3	382	-90.758%
2025-09-15	93.9000	93.9000	93.8000	93.8000	+6.834%	10	379	-89.360%
2025-09-12	87.7500	87.9000	87.7500	87.8000	-9.016%	35	379	-88.633%
2025-09-11	103.8500	105.2500	96.0500	96.5000	-12.827%	15	401	-89.658%
2025-09-10	102.2500	122.0000	102.2500	110.7000	+135.032%	96	400	-90.985%
2025-09-08	46.3000	47.6500	46.0500	47.1000	+15.441%	16	414	-78.811%
2025-09-05	40.8000	40.8000	40.8000	40.8000	+7.794%	2	398	-75.539%
2025-09-03	37.8500	37.8500	37.8500	37.8500	-7.908%	4	396	-73.633%
2025-08-29	41.1000	41.1000	41.1000	41.1000	-15.205%	1	400	-75.718%
2025-08-28	48.4700	48.4700	48.4700	48.4700	+4.461%	1	400	-79.410%
2025-08-27	46.4000	46.4000	46.4000	46.4000	-3.694%	1	400	-78.491%
2025-08-25	48.1800	48.1800	48.1800	48.1800	+5.890%	40	399	-79.286%
2025-08-21	45.5000	45.5000	45.5000	45.5000	+1.563%	1	359	-78.066%
2025-08-20	44.8000	44.8000	44.8000	44.8000	-14.110%	1	359	-77.723%
2025-08-14	52.2700	52.7600	52.0600	52.1600	+1.895%	48	360	-80.867%
2025-08-13	51.1900	51.1900	51.1900	51.1900	-8.475%	1	345	-80.504%
2025-08-07	58.7000	58.7000	55.9300	55.9300	-4.311%	5	345	-82.156%
2025-08-05	59.8500	61.0000	58.4500	58.4500	+4.375%	60	350	-82.926%
2025-08-04	56.0000	56.0000	56.0000	56.0000	+7.383%	1	294	-82.179%
2025-08-01	52.1500	52.1500	52.1500	52.1500	-16.760%	1	295	-80.863%
2025-07-31	62.6000	62.6500	62.5000	62.6500	+13.723%	4	296	-84.070%
2025-07-29	55.8000	55.8000	55.0900	55.0900	+4.933%	5	296	-81.884%
2025-07-28	52.5000	52.5000	52.5000	52.5000	+3.858%	1	295	-80.990%
2025-07-23	50.6500	50.6500	50.5500	50.5500	-10.021%	2	296	-80.257%
2025-07-17	54.0000	56.1800	54.0000	56.1800	+24.623%	8	296	-82.236%
2025-07-16	45.0800	45.0800	45.0800	45.0800	+0.067%	2	296	-77.862%
2025-07-15	45.0500	45.0500	45.0500	45.0500	-2.721%	1	298	-77.847%
2025-07-09	45.6600	46.3100	45.6600	46.3100	+1.335%	16	299	-78.450%
2025-07-08	47.9800	47.9800	45.7000	45.7000	+4.029%	41	313	-78.162%
2025-07-07	43.9300	43.9300	43.9300	43.9300	+1.596%	1	321	-77.282%
2025-07-03	43.2400	43.2400	43.2400	43.2400	+13.879%	1	322	-76.920%
2025-07-02	35.6000	37.9700	35.6000	37.9700	+8.331%	4	322	-73.716%
2025-06-30	37.6500	37.6500	35.0500	35.0500	+10.220%	7	322	-71.526%
2025-06-27	31.8000	31.8000	31.8000	31.8000	+1.371%	1	320	-68.616%
2025-06-26	29.0800	31.3700	29.0800	31.3700	-1.661%	21	319	-68.186%
2025-06-24	31.5900	31.9000	31.5900	31.9000	+1.690%	3	298	-68.715%
2025-06-17	32.1100	32.1100	31.3700	31.3700	+1.521%	12	295	-68.186%
2025-06-16	32.0000	32.0000	30.9000	30.9000	-5.678%	3	285	-67.702%
2025-06-13	29.5500	32.7600	29.5500	32.7600	+36.899%	86	285	-69.536%
2025-06-12	18.1000	23.9300	18.1000	23.9300	+69.716%	65	243	-58.295%
2025-06-10	13.9000	14.1500	13.9000	14.1000	0.000%	372	0	-29.220%