Dark

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

EOD

Jul 1, 2026

10.50-6.417%(-0.72)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.2400	11.4000	10.5000	10.5000	-6.417%	8	386	0.000%
2026-06-30	11.2200	11.2200	11.2200	11.2200	+0.268%	1	384	-6.417%
2026-06-29	12.5000	12.5000	11.1900	11.1900	+6.571%	19	383	-6.166%
2026-06-26	11.8000	11.8000	10.5000	10.5000	-12.646%	2	383	0.000%
2026-06-25	12.1500	12.3000	12.0200	12.0200	-9.008%	12	384	-12.646%
2026-06-24	14.3700	14.3700	13.1400	13.2100	-17.282%	23	389	-20.515%
2026-06-23	17.0000	17.0000	15.9700	15.9700	-14.140%	28	382	-34.252%
2026-06-22	20.9800	21.0000	18.6000	18.6000	-19.341%	35	371	-43.548%
2026-06-17	23.7300	23.7300	23.0000	23.0600	-11.816%	20	365	-54.467%
2026-06-16	26.8000	26.8000	26.1500	26.1500	-4.909%	11	365	-59.847%
2026-06-15	24.8500	27.6000	24.8100	27.5000	+21.789%	33	365	-61.818%
2026-06-12	22.0000	22.5800	22.0000	22.5800	+7.014%	30	365	-53.499%
2026-06-11	21.0000	21.7000	20.8000	21.1000	-33.794%	12	365	-50.237%
2026-06-10	36.0000	36.0000	31.8700	31.8700	-6.044%	22	364	-67.054%
2026-06-09	34.0500	34.0500	33.9200	33.9200	-13.359%	5	361	-69.045%
2026-06-05	46.7700	46.7700	39.1500	39.1500	-23.966%	6	359	-73.180%
2026-06-04	49.8600	51.4900	49.8600	51.4900	+5.167%	5	361	-79.608%
2026-06-03	51.3500	51.3500	48.9600	48.9600	-13.818%	20	361	-78.554%
2026-06-02	58.7400	58.9800	55.4100	56.8100	-3.712%	70	361	-81.517%
2026-06-01	47.4500	61.5100	47.4500	59.0000	+37.050%	85	325	-82.203%
2026-05-29	38.3800	43.0500	38.3800	43.0500	+36.623%	17	295	-75.610%
2026-05-28	27.1000	31.5100	27.0000	31.5100	+32.395%	19	292	-66.677%
2026-05-27	23.6800	23.8000	23.6000	23.8000	-5.929%	3	291	-55.882%
2026-05-26	25.3300	25.3300	25.3000	25.3000	+5.417%	6	293	-58.498%
2026-05-21	23.0000	24.0000	23.0000	24.0000	+2.564%	21	298	-56.250%
2026-05-20	21.7000	23.4000	21.5500	23.4000	+2.587%	136	298	-55.128%
2026-05-18	22.8100	22.8100	22.8100	22.8100	-9.735%	1	280	-53.968%
2026-05-15	25.2700	25.2700	25.2700	25.2700	+2.308%	3	280	-58.449%
2026-05-13	24.3000	24.8000	24.1000	24.7000	+14.088%	5	276	-57.490%
2026-05-12	25.0000	25.0500	21.6000	21.6500	-14.931%	18	274	-51.501%
2026-05-11	25.4500	25.4500	25.4500	25.4500	-7.286%	1	274	-58.743%
2026-05-08	27.4500	27.4500	27.4500	27.4500	-3.004%	1	263	-61.749%
2026-05-07	27.5000	28.3000	27.5000	28.3000	+8.098%	11	264	-62.898%
2026-05-06	25.7000	26.1800	25.7000	26.1800	+23.900%	2	254	-59.893%
2026-05-05	21.1300	21.1300	21.1300	21.1300	+4.604%	1	254	-50.308%
2026-05-04	19.3700	20.8700	19.3700	20.2000	+16.696%	28	253	-48.020%
2026-05-01	15.5000	17.3100	15.5000	17.3100	+24.982%	24	260	-39.341%
2026-04-29	13.8500	13.8500	13.8500	13.8500	-6.165%	1	260	-24.188%
2026-04-28	14.5000	14.8200	14.5000	14.7600	-10.762%	23	259	-28.862%
2026-04-27	16.1000	16.5400	16.1000	16.5400	-2.706%	19	252	-36.518%
2026-04-24	16.7000	17.0000	16.7000	17.0000	-1.449%	5	255	-38.235%
2026-04-23	17.1500	17.8000	17.1500	17.2500	-17.464%	5	255	-39.130%
2026-04-22	20.5000	21.6500	20.5000	20.9000	+6.524%	8	255	-49.761%
2026-04-21	19.5000	19.6200	19.5000	19.6200	+17.134%	4	255	-46.483%
2026-04-20	16.7500	16.7500	16.7500	16.7500	+2.134%	1	255	-37.313%
2026-04-17	18.4100	18.4100	16.4000	16.4000	-10.383%	2	254	-35.976%
2026-04-16	18.5000	18.5000	16.8500	18.3000	+14.662%	32	255	-42.623%
2026-04-15	15.5000	16.1500	15.5000	15.9600	+21.832%	6	268	-34.211%
2026-04-14	13.6000	13.6000	13.1000	13.1000	+25.119%	28	267	-19.847%
2026-04-13	9.1200	10.5500	9.1200	10.4700	+56.972%	21	244	+0.287%
2026-04-09	6.6400	6.6700	6.6400	6.6700	-15.570%	2	250	+57.421%
2026-04-08	7.9100	7.9100	7.7500	7.9000	+7.483%	4	248	+32.911%
2026-03-30	7.3500	7.3500	7.3500	7.3500	-3.922%	1	249	+42.857%
2026-03-27	7.6500	7.6500	7.6500	7.6500	-15.470%	4	249	+37.255%
2026-03-25	8.9200	9.7500	8.5800	9.0500	+0.667%	13	245	+16.022%
2026-03-24	9.1600	9.1600	8.9900	8.9900	-12.293%	10	246	+16.796%
2026-03-23	10.4800	10.4800	10.2300	10.2500	-12.393%	10	246	+2.439%
2026-03-19	10.8000	11.8700	10.8000	11.7000	0.000%	55	245	-10.256%
2026-03-17	11.7000	11.7000	11.7000	11.7000	0.000%	1	269	-10.256%
2026-03-16	11.8500	12.0700	11.7000	11.7000	0.000%	9	269	-10.256%
2026-03-13	12.2500	12.2500	11.7000	11.7000	-17.021%	3	269	-10.256%
2026-03-11	16.2500	16.6000	13.9800	14.1000	+16.529%	17	271	-25.532%
2026-03-10	12.3000	12.3300	12.1000	12.1000	+1.681%	91	266	-13.223%
2026-03-03	11.8900	12.0600	11.7500	11.9000	-6.151%	4	255	-11.765%
2026-02-25	12.6800	12.6800	12.6800	12.6800	+20.877%	2	250	-17.192%
2026-02-23	10.4900	10.4900	10.4900	10.4900	-24.964%	2	250	+0.095%
2026-02-18	13.8100	13.9800	13.8100	13.9800	+7.538%	8	249	-24.893%
2026-02-17	13.0000	13.0000	13.0000	13.0000	-21.687%	1	243	-19.231%
2026-02-10	17.0000	17.0000	16.6000	16.6000	+11.484%	2	244	-36.747%
2026-02-09	13.4200	14.9300	13.4200	14.8900	+43.865%	25	243	-29.483%
2026-02-06	10.2800	10.4300	10.2800	10.3500	+6.701%	60	241	+1.449%
2026-02-05	11.0000	11.0000	9.6500	9.7000	-14.613%	6	236	+8.247%
2026-02-04	11.6500	11.6500	11.3600	11.3600	-22.457%	15	232	-7.570%
2026-02-03	14.6500	14.6500	14.6500	14.6500	-13.824%	1	232	-28.328%
2026-02-02	17.0000	17.0000	17.0000	17.0000	-0.059%	1	232	-38.235%
2026-01-30	17.5300	17.5300	17.0100	17.0100	+1.856%	60	233	-38.272%
2026-01-29	17.8000	19.0000	16.7000	16.7000	-13.918%	5	256	-37.126%
2026-01-28	20.0000	20.6000	19.3000	19.4000	-5.734%	201	254	-45.876%
2026-01-27	20.5800	20.5800	20.5800	20.5800	-10.170%	3	328	-48.980%
2026-01-26	22.4100	23.0000	22.4100	22.9100	+7.559%	205	325	-54.168%
2026-01-22	21.4900	21.5000	21.3000	21.3000	+10.707%	40	212	-50.704%
2026-01-21	19.7500	19.7500	19.2000	19.2400	-12.545%	5	203	-45.426%
2026-01-20	23.6000	23.6000	22.0000	22.0000	-19.118%	6	200	-52.273%
2026-01-15	27.2000	27.2000	27.2000	27.2000	+2.410%	1	200	-61.397%
2026-01-14	27.2500	27.2500	26.5600	26.5600	-14.872%	3	200	-60.467%
2026-01-13	31.2000	31.2000	31.2000	31.2000	-3.106%	2	199	-66.346%
2026-01-12	28.6500	32.2000	28.6500	32.2000	+31.429%	6	197	-67.391%
2026-01-08	25.0000	25.0000	24.2000	24.5000	-8.343%	6	195	-57.143%
2026-01-07	26.7300	26.7300	26.7300	26.7300	+1.059%	1	195	-60.718%
2026-01-06	27.8500	27.8500	25.5500	26.4500	-0.564%	12	195	-60.302%
2026-01-05	29.8900	29.8900	26.6000	26.6000	-2.385%	7	187	-60.526%
2026-01-02	27.4500	27.4500	27.2500	27.2500	-4.720%	15	187	-61.468%
2025-12-30	28.5700	28.6000	28.2500	28.6000	+2.546%	33	186	-63.287%
2025-12-29	27.8900	27.8900	27.8900	27.8900	-3.828%	5	163	-62.352%
2025-12-26	28.8500	29.0000	28.8500	29.0000	+7.407%	2	158	-63.793%
2025-12-23	27.0000	27.0000	27.0000	27.0000	-8.475%	2	158	-61.111%
2025-12-22	28.8000	29.5000	28.5500	29.5000	+2.431%	6	158	-64.407%
2025-12-19	28.8000	28.8000	28.8000	28.8000	+23.340%	1	157	-63.542%
2025-12-18	23.4500	23.5500	23.3200	23.3500	+7.852%	14	157	-55.032%
2025-12-17	22.7500	22.7500	21.6500	21.6500	-15.198%	6	157	-51.501%
2025-12-16	25.5300	25.5300	25.5300	25.5300	+6.331%	55	157	-58.872%
2025-12-15	24.7700	25.4000	24.0100	24.0100	-10.577%	80	161	-56.268%
2025-12-12	28.1800	28.1800	26.8500	26.8500	-3.591%	3	83	-60.894%
2025-12-11	28.5000	28.5000	24.5000	27.8500	-32.403%	23	83	-62.298%
2025-12-10	41.9000	41.9000	41.2000	41.2000	-1.199%	10	72	-74.515%
2025-12-09	41.7000	41.7000	41.7000	41.7000	-0.120%	15	72	-74.820%
2025-12-08	43.4500	43.4500	41.7500	41.7500	+4.506%	17	85	-74.850%
2025-12-05	39.4300	39.9500	39.4300	39.9500	+11.312%	14	82	-73.717%
2025-12-04	35.8900	35.8900	35.8900	35.8900	+13.039%	1	92	-70.744%
2025-12-01	31.7500	31.7500	31.7000	31.7500	+20.722%	8	91	-66.929%
2025-11-25	27.3500	27.3500	26.3000	26.3000	-19.695%	7	94	-60.076%
2025-11-24	31.0000	32.7500	31.0000	32.7500	+3.968%	7	94	-67.939%
2025-11-21	35.5500	35.5500	31.5000	31.5000	-25.000%	21	88	-66.667%
2025-11-17	42.0000	42.0000	42.0000	42.0000	+2.689%	1	87	-75.000%
2025-11-14	40.9000	40.9000	40.9000	40.9000	-0.608%	1	86	-74.328%
2025-11-13	42.5000	42.5000	41.1200	41.1500	-10.349%	16	87	-74.484%
2025-11-12	48.5500	48.5500	45.7000	45.9000	-8.566%	26	78	-77.124%
2025-11-11	48.0000	50.2000	48.0000	50.2000	-2.163%	6	78	-79.084%
2025-11-07	51.3100	51.3100	51.3100	51.3100	-4.752%	1	74	-79.536%
2025-11-06	54.7600	54.7600	53.6500	53.8700	-8.571%	40	75	-80.509%
2025-11-05	58.9200	58.9200	58.9200	58.9200	+2.203%	1	44	-82.179%
2025-11-04	58.9800	58.9800	57.6500	57.6500	-14.173%	6	43	-81.787%
2025-10-30	66.4300	67.1700	66.4300	67.1700	-10.440%	2	37	-84.368%
2025-10-29	75.0000	75.0000	75.0000	75.0000	-10.714%	2	37	-86.000%
2025-10-24	84.0000	84.0000	84.0000	84.0000	+6.329%	1	36	-87.500%
2025-10-21	79.0000	79.0000	79.0000	79.0000	+1.804%	1	36	-86.709%
2025-10-20	82.8500	83.9500	77.6000	77.6000	-18.735%	8	36	-86.469%
2025-10-14	95.4900	95.4900	95.4900	95.4900	+11.750%	1	32	-89.004%
2025-10-02	85.4500	85.4500	85.4500	85.4500	+13.933%	1	31	-87.712%
2025-09-30	75.0000	75.0000	75.0000	75.0000	-6.844%	3	30	-86.000%
2025-09-26	80.5600	80.5600	80.5100	80.5100	-13.755%	10	30	-86.958%
2025-09-24	93.3500	93.3500	93.3500	93.3500	-9.316%	1	30	-88.752%
2025-09-23	102.9400	102.9400	102.9400	102.9400	+10.843%	2	31	-89.800%
2025-09-19	92.4800	92.8700	92.4800	92.8700	+3.258%	10	29	-88.694%
2025-09-18	89.9400	89.9400	89.9400	89.9400	-3.290%	1	34	-88.326%
2025-09-17	93.0000	93.0000	93.0000	93.0000	0.000%	1	34	-88.710%
2025-09-16	95.0000	95.0000	93.0000	93.0000	+11.045%	2	34	-88.710%
2025-09-12	83.7500	83.7500	83.7500	83.7500	-8.370%	2	34	-87.463%
2025-09-11	91.4000	91.4000	91.4000	91.4000	-14.444%	2	36	-88.512%
2025-09-10	96.7500	116.1700	96.7500	106.8300	+137.400%	6	34	-90.171%
2025-09-09	45.0000	45.0000	45.0000	45.0000	+1.351%	1	36	-76.667%
2025-09-08	44.4000	44.4000	44.4000	44.4000	+12.263%	1	36	-76.351%
2025-09-05	39.5500	39.5500	39.5500	39.5500	+8.031%	1	36	-73.451%
2025-08-29	36.6100	36.6100	36.6100	36.6100	-14.959%	5	37	-71.319%
2025-08-22	43.0500	43.0500	43.0500	43.0500	-24.074%	5	37	-75.610%
2025-08-05	56.3500	56.7000	56.3500	56.7000	-2.426%	3	32	-81.481%
2025-07-31	58.2100	58.2100	58.1100	58.1100	+18.038%	6	32	-81.931%
2025-07-21	49.2300	49.2300	49.2300	49.2300	-3.735%	1	26	-78.672%
2025-07-18	51.1400	51.1400	51.1400	51.1400	+1.448%	1	26	-79.468%
2025-07-17	50.5000	50.5000	50.4100	50.4100	+12.472%	20	25	-79.171%
2025-07-16	44.8200	44.8200	44.8200	44.8200	+4.111%	1	13	-76.573%
2025-07-03	43.0500	43.0500	43.0500	43.0500	+34.531%	1	12	-75.610%
2025-06-30	32.1000	32.1000	31.9800	32.0000	+16.788%	5	12	-67.188%
2025-06-18	27.4000	27.4000	27.4000	27.4000	+0.550%	7	1	-61.679%
2025-06-16	27.2500	27.2500	27.2500	27.2500	0.000%	1	1	-61.468%