Dark

ORCL20270617C270
ORCL Jun 17 2027 270.00 Call (ORCL270617C00270000)
option OPRA

EOD

Aug 27, 2026

9.50+17.139%(+1.39)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	9.5300	9.5300	9.5000	9.5000	+17.139%	3	439	0.000%
2026-08-24	8.0800	8.1100	8.0800	8.1100	-10.387%	2	438	+17.139%
2026-08-21	9.0500	9.0500	9.0500	9.0500	+4.023%	10	438	+4.972%
2026-08-18	8.7000	8.7000	8.7000	8.7000	-14.706%	1	428	+9.195%
2026-08-14	12.0000	12.0000	10.2000	10.2000	-18.072%	6	427	-6.863%
2026-08-13	12.6000	12.6000	12.4500	12.4500	+9.211%	2	423	-23.695%
2026-08-12	11.4500	11.5500	11.3400	11.4000	+14.573%	35	424	-16.667%
2026-08-11	10.4000	10.4000	9.9100	9.9500	-14.812%	110	416	-4.523%
2026-08-10	11.6800	11.6800	11.6800	11.6800	+6.182%	1	407	-18.664%
2026-08-07	12.8000	12.8000	11.0000	11.0000	+1.852%	3	407	-13.636%
2026-08-06	10.7000	11.1500	10.7000	10.8000	-6.494%	9	407	-12.037%
2026-08-05	11.0000	11.5500	11.0000	11.5500	-2.532%	32	414	-17.749%
2026-08-04	10.7500	12.9000	10.7500	11.8500	+9.722%	38	407	-19.831%
2026-08-03	9.0000	10.8000	9.0000	10.8000	+48.966%	54	385	-12.037%
2026-07-30	6.9900	7.2500	6.9900	7.2500	+8.209%	2	384	+31.034%
2026-07-29	6.7000	6.7000	6.7000	6.7000	+10.927%	1	383	+41.791%
2026-07-27	6.8500	6.8500	6.0400	6.0400	+2.373%	11	383	+57.285%
2026-07-24	6.5000	6.5000	5.9000	5.9000	-21.333%	4	384	+61.017%
2026-07-23	7.5000	7.5000	7.5000	7.5000	-1.316%	1	383	+26.667%
2026-07-22	7.3900	7.6000	7.3900	7.6000	0.000%	5	384	+25.000%
2026-07-21	7.3200	7.6000	7.3200	7.6000	+11.765%	7	386	+25.000%
2026-07-20	7.1700	7.1700	6.8000	6.8000	-2.857%	3	391	+39.706%
2026-07-16	7.4000	7.7500	7.0000	7.0000	-16.468%	33	392	+35.714%
2026-07-15	8.5400	8.6000	8.3800	8.3800	+4.750%	5	404	+13.365%
2026-07-14	8.3000	8.4000	7.9500	8.0000	-14.984%	14	405	+18.750%
2026-07-13	9.5800	9.5800	8.7500	9.4100	-9.779%	9	404	+0.956%
2026-07-10	10.6000	10.8000	10.4300	10.4300	-5.182%	12	403	-8.917%
2026-07-09	11.0100	11.2400	11.0000	11.0000	+9.453%	18	405	-13.636%
2026-07-08	9.5000	10.0500	9.2000	10.0500	+0.500%	7	395	-5.473%
2026-07-07	9.6500	10.0000	9.6500	10.0000	-3.475%	29	392	-5.000%
2026-07-06	10.4100	10.4100	10.3600	10.3600	+7.246%	2	392	-8.301%
2026-07-02	10.6000	10.9500	9.6600	9.6600	-8.000%	16	386	-1.656%
2026-07-01	11.2400	11.4000	10.5000	10.5000	-6.417%	8	386	-9.524%
2026-06-30	11.2200	11.2200	11.2200	11.2200	+0.268%	1	384	-15.330%
2026-06-29	12.5000	12.5000	11.1900	11.1900	+6.571%	19	383	-15.103%
2026-06-26	11.8000	11.8000	10.5000	10.5000	-12.646%	2	383	-9.524%
2026-06-25	12.1500	12.3000	12.0200	12.0200	-9.008%	12	384	-20.965%
2026-06-24	14.3700	14.3700	13.1400	13.2100	-17.282%	23	389	-28.085%
2026-06-23	17.0000	17.0000	15.9700	15.9700	-14.140%	28	382	-40.513%
2026-06-22	20.9800	21.0000	18.6000	18.6000	-19.341%	35	371	-48.925%
2026-06-17	23.7300	23.7300	23.0000	23.0600	-11.816%	20	365	-58.803%
2026-06-16	26.8000	26.8000	26.1500	26.1500	-4.909%	11	365	-63.671%
2026-06-15	24.8500	27.6000	24.8100	27.5000	+21.789%	33	365	-65.455%
2026-06-12	22.0000	22.5800	22.0000	22.5800	+7.014%	30	365	-57.927%
2026-06-11	21.0000	21.7000	20.8000	21.1000	-33.794%	12	365	-54.976%
2026-06-10	36.0000	36.0000	31.8700	31.8700	-6.044%	22	364	-70.191%
2026-06-09	34.0500	34.0500	33.9200	33.9200	-13.359%	5	361	-71.993%
2026-06-05	46.7700	46.7700	39.1500	39.1500	-23.966%	6	359	-75.734%
2026-06-04	49.8600	51.4900	49.8600	51.4900	+5.167%	5	361	-81.550%
2026-06-03	51.3500	51.3500	48.9600	48.9600	-13.818%	20	361	-80.596%
2026-06-02	58.7400	58.9800	55.4100	56.8100	-3.712%	70	361	-83.278%
2026-06-01	47.4500	61.5100	47.4500	59.0000	+37.050%	85	325	-83.898%
2026-05-29	38.3800	43.0500	38.3800	43.0500	+36.623%	17	295	-77.933%
2026-05-28	27.1000	31.5100	27.0000	31.5100	+32.395%	19	292	-69.851%
2026-05-27	23.6800	23.8000	23.6000	23.8000	-5.929%	3	291	-60.084%
2026-05-26	25.3300	25.3300	25.3000	25.3000	+5.417%	6	293	-62.451%
2026-05-21	23.0000	24.0000	23.0000	24.0000	+2.564%	21	298	-60.417%
2026-05-20	21.7000	23.4000	21.5500	23.4000	+2.587%	136	298	-59.402%
2026-05-18	22.8100	22.8100	22.8100	22.8100	-9.735%	1	280	-58.352%
2026-05-15	25.2700	25.2700	25.2700	25.2700	+2.308%	3	280	-62.406%
2026-05-13	24.3000	24.8000	24.1000	24.7000	+14.088%	5	276	-61.538%
2026-05-12	25.0000	25.0500	21.6000	21.6500	-14.931%	18	274	-56.120%
2026-05-11	25.4500	25.4500	25.4500	25.4500	-7.286%	1	274	-62.672%
2026-05-08	27.4500	27.4500	27.4500	27.4500	-3.004%	1	263	-65.392%
2026-05-07	27.5000	28.3000	27.5000	28.3000	+8.098%	11	264	-66.431%
2026-05-06	25.7000	26.1800	25.7000	26.1800	+23.900%	2	254	-63.713%
2026-05-05	21.1300	21.1300	21.1300	21.1300	+4.604%	1	254	-55.040%
2026-05-04	19.3700	20.8700	19.3700	20.2000	+16.696%	28	253	-52.970%
2026-05-01	15.5000	17.3100	15.5000	17.3100	+24.982%	24	260	-45.118%
2026-04-29	13.8500	13.8500	13.8500	13.8500	-6.165%	1	260	-31.408%
2026-04-28	14.5000	14.8200	14.5000	14.7600	-10.762%	23	259	-35.637%
2026-04-27	16.1000	16.5400	16.1000	16.5400	-2.706%	19	252	-42.563%
2026-04-24	16.7000	17.0000	16.7000	17.0000	-1.449%	5	255	-44.118%
2026-04-23	17.1500	17.8000	17.1500	17.2500	-17.464%	5	255	-44.928%
2026-04-22	20.5000	21.6500	20.5000	20.9000	+6.524%	8	255	-54.545%
2026-04-21	19.5000	19.6200	19.5000	19.6200	+17.134%	4	255	-51.580%
2026-04-20	16.7500	16.7500	16.7500	16.7500	+2.134%	1	255	-43.284%
2026-04-17	18.4100	18.4100	16.4000	16.4000	-10.383%	2	254	-42.073%
2026-04-16	18.5000	18.5000	16.8500	18.3000	+14.662%	32	255	-48.087%
2026-04-15	15.5000	16.1500	15.5000	15.9600	+21.832%	6	268	-40.476%
2026-04-14	13.6000	13.6000	13.1000	13.1000	+25.119%	28	267	-27.481%
2026-04-13	9.1200	10.5500	9.1200	10.4700	+56.972%	21	244	-9.265%
2026-04-09	6.6400	6.6700	6.6400	6.6700	-15.570%	2	250	+42.429%
2026-04-08	7.9100	7.9100	7.7500	7.9000	+7.483%	4	248	+20.253%
2026-03-30	7.3500	7.3500	7.3500	7.3500	-3.922%	1	249	+29.252%
2026-03-27	7.6500	7.6500	7.6500	7.6500	-15.470%	4	249	+24.183%
2026-03-25	8.9200	9.7500	8.5800	9.0500	+0.667%	13	245	+4.972%
2026-03-24	9.1600	9.1600	8.9900	8.9900	-12.293%	10	246	+5.673%
2026-03-23	10.4800	10.4800	10.2300	10.2500	-12.393%	10	246	-7.317%
2026-03-19	10.8000	11.8700	10.8000	11.7000	0.000%	55	245	-18.803%
2026-03-17	11.7000	11.7000	11.7000	11.7000	0.000%	1	269	-18.803%
2026-03-16	11.8500	12.0700	11.7000	11.7000	0.000%	9	269	-18.803%
2026-03-13	12.2500	12.2500	11.7000	11.7000	-17.021%	3	269	-18.803%
2026-03-11	16.2500	16.6000	13.9800	14.1000	+16.529%	17	271	-32.624%
2026-03-10	12.3000	12.3300	12.1000	12.1000	+1.681%	91	266	-21.488%
2026-03-03	11.8900	12.0600	11.7500	11.9000	-6.151%	4	255	-20.168%
2026-02-25	12.6800	12.6800	12.6800	12.6800	+20.877%	2	250	-25.079%
2026-02-23	10.4900	10.4900	10.4900	10.4900	-24.964%	2	250	-9.438%
2026-02-18	13.8100	13.9800	13.8100	13.9800	+7.538%	8	249	-32.046%
2026-02-17	13.0000	13.0000	13.0000	13.0000	-21.687%	1	243	-26.923%
2026-02-10	17.0000	17.0000	16.6000	16.6000	+11.484%	2	244	-42.771%
2026-02-09	13.4200	14.9300	13.4200	14.8900	+43.865%	25	243	-36.199%
2026-02-06	10.2800	10.4300	10.2800	10.3500	+6.701%	60	241	-8.213%
2026-02-05	11.0000	11.0000	9.6500	9.7000	-14.613%	6	236	-2.062%
2026-02-04	11.6500	11.6500	11.3600	11.3600	-22.457%	15	232	-16.373%
2026-02-03	14.6500	14.6500	14.6500	14.6500	-13.824%	1	232	-35.154%
2026-02-02	17.0000	17.0000	17.0000	17.0000	-0.059%	1	232	-44.118%
2026-01-30	17.5300	17.5300	17.0100	17.0100	+1.856%	60	233	-44.150%
2026-01-29	17.8000	19.0000	16.7000	16.7000	-13.918%	5	256	-43.114%
2026-01-28	20.0000	20.6000	19.3000	19.4000	-5.734%	201	254	-51.031%
2026-01-27	20.5800	20.5800	20.5800	20.5800	-10.170%	3	328	-53.839%
2026-01-26	22.4100	23.0000	22.4100	22.9100	+7.559%	205	325	-58.533%
2026-01-22	21.4900	21.5000	21.3000	21.3000	+10.707%	40	212	-55.399%
2026-01-21	19.7500	19.7500	19.2000	19.2400	-12.545%	5	203	-50.624%
2026-01-20	23.6000	23.6000	22.0000	22.0000	-19.118%	6	200	-56.818%
2026-01-15	27.2000	27.2000	27.2000	27.2000	+2.410%	1	200	-65.074%
2026-01-14	27.2500	27.2500	26.5600	26.5600	-14.872%	3	200	-64.232%
2026-01-13	31.2000	31.2000	31.2000	31.2000	-3.106%	2	199	-69.551%
2026-01-12	28.6500	32.2000	28.6500	32.2000	+31.429%	6	197	-70.497%
2026-01-08	25.0000	25.0000	24.2000	24.5000	-8.343%	6	195	-61.224%
2026-01-07	26.7300	26.7300	26.7300	26.7300	+1.059%	1	195	-64.459%
2026-01-06	27.8500	27.8500	25.5500	26.4500	-0.564%	12	195	-64.083%
2026-01-05	29.8900	29.8900	26.6000	26.6000	-2.385%	7	187	-64.286%
2026-01-02	27.4500	27.4500	27.2500	27.2500	-4.720%	15	187	-65.138%
2025-12-30	28.5700	28.6000	28.2500	28.6000	+2.546%	33	186	-66.783%
2025-12-29	27.8900	27.8900	27.8900	27.8900	-3.828%	5	163	-65.938%
2025-12-26	28.8500	29.0000	28.8500	29.0000	+7.407%	2	158	-67.241%
2025-12-23	27.0000	27.0000	27.0000	27.0000	-8.475%	2	158	-64.815%
2025-12-22	28.8000	29.5000	28.5500	29.5000	+2.431%	6	158	-67.797%
2025-12-19	28.8000	28.8000	28.8000	28.8000	+23.340%	1	157	-67.014%
2025-12-18	23.4500	23.5500	23.3200	23.3500	+7.852%	14	157	-59.315%
2025-12-17	22.7500	22.7500	21.6500	21.6500	-15.198%	6	157	-56.120%
2025-12-16	25.5300	25.5300	25.5300	25.5300	+6.331%	55	157	-62.789%
2025-12-15	24.7700	25.4000	24.0100	24.0100	-10.577%	80	161	-60.433%
2025-12-12	28.1800	28.1800	26.8500	26.8500	-3.591%	3	83	-64.618%
2025-12-11	28.5000	28.5000	24.5000	27.8500	-32.403%	23	83	-65.889%
2025-12-10	41.9000	41.9000	41.2000	41.2000	-1.199%	10	72	-76.942%
2025-12-09	41.7000	41.7000	41.7000	41.7000	-0.120%	15	72	-77.218%
2025-12-08	43.4500	43.4500	41.7500	41.7500	+4.506%	17	85	-77.246%
2025-12-05	39.4300	39.9500	39.4300	39.9500	+11.312%	14	82	-76.220%
2025-12-04	35.8900	35.8900	35.8900	35.8900	+13.039%	1	92	-73.530%
2025-12-01	31.7500	31.7500	31.7000	31.7500	+20.722%	8	91	-70.079%
2025-11-25	27.3500	27.3500	26.3000	26.3000	-19.695%	7	94	-63.878%
2025-11-24	31.0000	32.7500	31.0000	32.7500	+3.968%	7	94	-70.992%
2025-11-21	35.5500	35.5500	31.5000	31.5000	-25.000%	21	88	-69.841%
2025-11-17	42.0000	42.0000	42.0000	42.0000	+2.689%	1	87	-77.381%
2025-11-14	40.9000	40.9000	40.9000	40.9000	-0.608%	1	86	-76.773%
2025-11-13	42.5000	42.5000	41.1200	41.1500	-10.349%	16	87	-76.914%
2025-11-12	48.5500	48.5500	45.7000	45.9000	-8.566%	26	78	-79.303%
2025-11-11	48.0000	50.2000	48.0000	50.2000	-2.163%	6	78	-81.076%
2025-11-07	51.3100	51.3100	51.3100	51.3100	-4.752%	1	74	-81.485%
2025-11-06	54.7600	54.7600	53.6500	53.8700	-8.571%	40	75	-82.365%
2025-11-05	58.9200	58.9200	58.9200	58.9200	+2.203%	1	44	-83.876%
2025-11-04	58.9800	58.9800	57.6500	57.6500	-14.173%	6	43	-83.521%
2025-10-30	66.4300	67.1700	66.4300	67.1700	-10.440%	2	37	-85.857%
2025-10-29	75.0000	75.0000	75.0000	75.0000	-10.714%	2	37	-87.333%
2025-10-24	84.0000	84.0000	84.0000	84.0000	+6.329%	1	36	-88.690%
2025-10-21	79.0000	79.0000	79.0000	79.0000	+1.804%	1	36	-87.975%
2025-10-20	82.8500	83.9500	77.6000	77.6000	-18.735%	8	36	-87.758%
2025-10-14	95.4900	95.4900	95.4900	95.4900	+11.750%	1	32	-90.051%
2025-10-02	85.4500	85.4500	85.4500	85.4500	+13.933%	1	31	-88.882%
2025-09-30	75.0000	75.0000	75.0000	75.0000	-6.844%	3	30	-87.333%
2025-09-26	80.5600	80.5600	80.5100	80.5100	-13.755%	10	30	-88.200%
2025-09-24	93.3500	93.3500	93.3500	93.3500	-9.316%	1	30	-89.823%
2025-09-23	102.9400	102.9400	102.9400	102.9400	+10.843%	2	31	-90.771%
2025-09-19	92.4800	92.8700	92.4800	92.8700	+3.258%	10	29	-89.771%
2025-09-18	89.9400	89.9400	89.9400	89.9400	-3.290%	1	34	-89.437%
2025-09-17	93.0000	93.0000	93.0000	93.0000	0.000%	1	34	-89.785%
2025-09-16	95.0000	95.0000	93.0000	93.0000	+11.045%	2	34	-89.785%
2025-09-12	83.7500	83.7500	83.7500	83.7500	-8.370%	2	34	-88.657%
2025-09-11	91.4000	91.4000	91.4000	91.4000	-14.444%	2	36	-89.606%
2025-09-10	96.7500	116.1700	96.7500	106.8300	+137.400%	6	34	-91.107%
2025-09-09	45.0000	45.0000	45.0000	45.0000	+1.351%	1	36	-78.889%
2025-09-08	44.4000	44.4000	44.4000	44.4000	+12.263%	1	36	-78.604%
2025-09-05	39.5500	39.5500	39.5500	39.5500	+8.031%	1	36	-75.980%
2025-08-29	36.6100	36.6100	36.6100	36.6100	-14.959%	5	37	-74.051%
2025-08-22	43.0500	43.0500	43.0500	43.0500	-24.074%	5	37	-77.933%
2025-08-05	56.3500	56.7000	56.3500	56.7000	-2.426%	3	32	-83.245%
2025-07-31	58.2100	58.2100	58.1100	58.1100	+18.038%	6	32	-83.652%
2025-07-21	49.2300	49.2300	49.2300	49.2300	-3.735%	1	26	-80.703%
2025-07-18	51.1400	51.1400	51.1400	51.1400	+1.448%	1	26	-81.424%
2025-07-17	50.5000	50.5000	50.4100	50.4100	+12.472%	20	25	-81.155%
2025-07-16	44.8200	44.8200	44.8200	44.8200	+4.111%	1	13	-78.804%
2025-07-03	43.0500	43.0500	43.0500	43.0500	+34.531%	1	12	-77.933%
2025-06-30	32.1000	32.1000	31.9800	32.0000	+16.788%	5	12	-70.313%
2025-06-18	27.4000	27.4000	27.4000	27.4000	+0.550%	7	1	-65.328%
2025-06-16	27.2500	27.2500	27.2500	27.2500	0.000%	1	1	-65.138%