Dark

ORCL20270617C280
ORCL Jun 17 2027 280.00 Call (ORCL270617C00280000)
option OPRA

EOD

Aug 27, 2026

8.00+0.629%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	7.9900	8.0000	7.9900	8.0000	+0.629%	2	1,370	0.000%
2026-08-26	7.5500	8.2000	7.5500	7.9500	-8.621%	16	1,370	+0.629%
2026-08-21	8.0000	8.7000	8.0000	8.7000	+20.833%	2	1,357	-8.046%
2026-08-20	7.2000	7.2000	7.2000	7.2000	+2.857%	2	1,356	+11.111%
2026-08-19	7.0000	7.0000	7.0000	7.0000	-9.091%	1	1,357	+14.286%
2026-08-18	7.7600	7.7600	7.7000	7.7000	-12.500%	52	1,358	+3.896%
2026-08-17	8.8000	8.8000	8.8000	8.8000	-12.438%	1	1,356	-9.091%
2026-08-14	10.0500	10.0500	10.0500	10.0500	-14.831%	1	1,356	-20.398%
2026-08-13	11.4600	11.8000	10.9600	11.8000	+9.767%	52	1,356	-32.203%
2026-08-12	9.9500	11.0000	9.9500	10.7500	+15.591%	4	1,381	-25.581%
2026-08-11	10.0000	10.0000	9.2300	9.3000	-17.333%	61	1,380	-13.978%
2026-08-10	10.5500	11.2500	10.5500	11.2500	+12.500%	17	1,375	-28.889%
2026-08-07	10.0000	10.0000	10.0000	10.0000	+1.010%	1	1,369	-20.000%
2026-08-06	10.6100	10.6100	9.9000	9.9000	-6.604%	26	1,369	-19.192%
2026-08-05	10.2000	10.6000	10.2000	10.6000	-4.847%	30	1,356	-24.528%
2026-08-04	10.4000	12.6500	10.4000	11.1400	+11.400%	55	1,355	-28.187%
2026-08-03	9.6400	10.0000	9.5400	10.0000	+39.276%	12	1,344	-20.000%
2026-07-31	7.0000	7.1800	7.0000	7.1800	+9.618%	53	1,350	+11.421%
2026-07-30	6.7200	6.7200	6.5500	6.5500	+20.183%	3	1,297	+22.137%
2026-07-29	5.2800	5.4500	5.2800	5.4500	+8.782%	21	1,299	+46.789%
2026-07-28	5.0500	5.0500	5.0000	5.0100	-15.798%	4	1,299	+59.681%
2026-07-27	5.4000	6.4000	5.4000	5.9500	+1.363%	10	1,300	+34.454%
2026-07-24	6.0000	6.0000	5.8700	5.8700	-6.825%	21	1,299	+36.286%
2026-07-23	6.9000	6.9500	6.0700	6.3000	-11.268%	5	1,298	+26.984%
2026-07-22	7.1000	7.1000	7.1000	7.1000	+5.970%	2	1,299	+12.676%
2026-07-21	6.7000	6.7000	6.7000	6.7000	+5.512%	2	1,298	+19.403%
2026-07-20	6.3500	6.3500	6.3500	6.3500	-8.633%	1	1,298	+25.984%
2026-07-17	6.3400	6.9500	6.3100	6.9500	-0.144%	40	1,298	+15.108%
2026-07-16	6.8500	7.0500	6.8500	6.9600	-10.997%	24	1,277	+14.943%
2026-07-15	7.8200	7.8200	7.8200	7.8200	+5.676%	2	1,289	+2.302%
2026-07-14	7.4000	7.4000	7.4000	7.4000	-15.621%	2	1,289	+8.108%
2026-07-13	8.6800	8.9400	8.1400	8.7700	-8.359%	13	1,288	-8.780%
2026-07-10	10.0000	10.0000	9.5000	9.5700	-4.776%	4	1,290	-16.405%
2026-07-09	10.5000	10.5000	9.9400	10.0500	+12.921%	106	1,289	-20.398%
2026-07-08	8.6000	8.9000	8.6000	8.9000	-8.718%	2	1,243	-10.112%
2026-07-07	10.0200	10.0200	8.6000	9.7500	-0.915%	7	1,243	-17.949%
2026-07-06	9.8400	9.8400	9.8400	9.8400	+11.186%	2	1,240	-18.699%
2026-07-02	9.9500	9.9500	8.8500	8.8500	-17.674%	7	1,244	-9.605%
2026-07-01	10.7500	10.7500	10.7500	10.7500	+4.980%	1	1,244	-25.581%
2026-06-30	9.8400	10.2400	9.8400	10.2400	-0.098%	15	1,243	-21.875%
2026-06-29	10.4800	10.4800	10.2500	10.2500	+7.330%	6	1,250	-21.951%
2026-06-26	10.6000	10.6000	9.5500	9.5500	-13.575%	9	1,249	-16.230%
2026-06-25	11.3000	11.3000	10.9600	11.0500	-9.796%	13	1,250	-27.602%
2026-06-24	13.3000	13.3000	12.2500	12.2500	-14.812%	16	1,256	-34.694%
2026-06-23	15.8700	15.8700	14.3800	14.3800	-16.152%	42	1,249	-44.367%
2026-06-22	19.8500	19.8500	17.1500	17.1500	-18.489%	20	1,236	-53.353%
2026-06-18	20.0000	21.2400	18.4600	21.0400	-4.364%	314	1,273	-61.977%
2026-06-17	22.2200	22.2200	22.0000	22.0000	-7.873%	19	1,273	-63.636%
2026-06-15	23.3000	25.5000	23.3000	23.8800	+16.431%	44	1,273	-66.499%
2026-06-12	20.4400	20.7000	20.4400	20.5100	-0.195%	22	1,273	-60.995%
2026-06-11	20.1400	20.5500	18.8400	20.5500	-33.710%	44	1,273	-61.071%
2026-06-10	33.6500	33.9300	31.0000	31.0000	-3.216%	21	1,254	-74.194%
2026-06-09	39.0000	39.0000	32.0300	32.0300	-9.392%	7	1,253	-75.023%
2026-06-08	33.7500	35.4000	33.7500	35.3500	-1.806%	43	1,257	-77.369%
2026-06-05	41.6000	41.6000	35.7900	36.0000	-26.154%	54	1,278	-77.778%
2026-06-04	47.5000	48.7500	46.2000	48.7500	+8.817%	123	1,252	-83.590%
2026-06-03	47.8100	48.5000	44.8000	44.8000	-17.236%	21	1,154	-82.143%
2026-06-02	54.5000	54.5000	51.0000	54.1300	-8.176%	54	1,145	-85.221%
2026-06-01	45.8900	58.9500	45.8900	58.9500	+45.090%	198	1,152	-86.429%
2026-05-29	32.8500	41.0000	32.8500	40.6300	+42.063%	87	1,095	-80.310%
2026-05-28	25.5000	28.8000	25.4800	28.6000	+29.705%	16	1,078	-72.028%
2026-05-27	22.0500	22.0500	22.0500	22.0500	-3.712%	1	1,066	-63.719%
2026-05-21	22.4000	23.1000	21.9600	22.9000	+4.566%	179	1,065	-65.066%
2026-05-20	19.8500	21.9000	19.8500	21.9000	+1.860%	36	1,065	-63.470%
2026-05-18	21.1400	21.5000	21.1400	21.5000	+1.176%	14	927	-62.791%
2026-05-14	21.2500	21.2500	21.2500	21.2500	-3.409%	2	927	-62.353%
2026-05-13	22.2100	22.2100	21.6700	22.0000	+6.024%	5	930	-63.636%
2026-05-12	20.5500	20.7500	20.4000	20.7500	-13.900%	74	930	-61.446%
2026-05-11	24.8000	25.1000	24.0000	24.1000	-6.371%	20	930	-66.805%
2026-05-08	25.0000	26.2900	25.0000	25.7400	+6.232%	13	881	-68.920%
2026-05-07	25.5500	26.4100	24.2300	24.2300	+0.207%	9	878	-66.983%
2026-05-06	23.5000	24.1800	23.3500	24.1800	+31.413%	10	885	-66.915%
2026-05-04	17.2800	18.9500	17.2800	18.4000	+13.370%	12	883	-56.522%
2026-05-01	13.9400	16.2300	13.9400	16.2300	+33.690%	3	886	-50.709%
2026-04-30	12.1400	12.1400	12.1400	12.1400	-4.784%	1	886	-34.102%
2026-04-29	12.6500	12.7500	12.6500	12.7500	-3.189%	3	887	-37.255%
2026-04-28	13.1800	13.1800	13.1500	13.1700	-10.102%	10	886	-39.256%
2026-04-27	14.7000	14.7000	14.6500	14.6500	-6.270%	5	886	-45.392%
2026-04-23	17.1000	17.1000	15.6300	15.6300	-14.497%	3	885	-48.816%
2026-04-21	17.8000	18.2800	17.8000	18.2800	+20.740%	2	887	-56.236%
2026-04-20	15.0000	15.3500	14.8700	15.1400	+1.747%	407	887	-47.160%
2026-04-17	17.2500	17.2500	14.8600	14.8800	-7.000%	30	570	-46.237%
2026-04-16	15.6900	16.4700	15.6900	16.0000	+14.286%	3	568	-50.000%
2026-04-15	14.4000	14.4000	14.0000	14.0000	+16.667%	2	568	-42.857%
2026-04-14	12.6600	12.6600	11.7000	12.0000	+28.342%	19	568	-33.333%
2026-04-13	6.8000	9.3500	6.8000	9.3500	+49.600%	82	555	-14.439%
2026-04-10	5.7700	6.2500	5.7700	6.2500	+4.167%	101	500	+28.000%
2026-04-09	6.4000	6.4000	6.0000	6.0000	-13.420%	5	548	+33.333%
2026-04-08	6.9200	6.9900	6.9200	6.9300	+2.212%	5	547	+15.440%
2026-04-07	6.9100	6.9100	6.7800	6.7800	-10.199%	2	548	+17.994%
2026-04-06	7.5500	7.5500	7.5500	7.5500	+0.667%	1	548	+5.960%
2026-04-02	7.6000	7.6000	7.5000	7.5000	+2.041%	5	544	+6.667%
2026-03-31	7.3500	7.3500	7.3500	7.3500	+5.000%	1	544	+8.844%
2026-03-27	6.6000	7.0000	6.6000	7.0000	+0.430%	31	544	+14.286%
2026-03-26	7.4000	7.4000	6.9700	6.9700	-14.479%	94	544	+14.778%
2026-03-24	8.3500	8.3500	8.1500	8.1500	-6.322%	2	464	-1.840%
2026-03-20	9.1500	9.1500	8.7000	8.7000	-12.563%	4	465	-8.046%
2026-03-19	9.7000	10.2000	9.7000	9.9500	+1.015%	5	464	-19.598%
2026-03-18	9.8500	9.8500	9.8500	9.8500	-12.054%	2	460	-18.782%
2026-03-17	11.2000	11.2000	11.2000	11.2000	+3.704%	1	459	-28.571%
2026-03-16	11.0300	11.0300	10.7900	10.8000	-1.818%	38	459	-25.926%
2026-03-13	11.0300	11.0300	11.0000	11.0000	-12.698%	2	424	-27.273%
2026-03-11	15.2500	15.2500	12.6000	12.6000	+18.088%	201	423	-36.508%
2026-03-10	10.6700	10.6700	10.6700	10.6700	-3.000%	1	249	-25.023%
2026-03-09	11.0000	11.0000	11.0000	11.0000	-17.972%	10	248	-27.273%
2026-03-06	13.5800	13.5800	13.4100	13.4100	+24.513%	21	278	-40.343%
2026-03-02	10.7700	10.7700	10.7700	10.7700	-12.864%	1	267	-25.720%
2026-02-19	12.3600	12.3600	12.3600	12.3600	-1.514%	1	266	-35.275%
2026-02-17	12.5500	12.5500	12.5500	12.5500	-8.461%	53	266	-36.255%
2026-02-13	13.9200	13.9200	13.7100	13.7100	-9.743%	2	213	-41.648%
2026-02-10	15.1100	15.1900	15.1100	15.1900	+9.596%	2	213	-47.334%
2026-02-09	13.6300	13.8600	13.6000	13.8600	+50.652%	26	213	-42.280%
2026-02-06	9.2000	9.2000	9.2000	9.2000	0.000%	1	213	-13.043%
2026-02-05	9.4500	9.4500	9.2000	9.2000	-15.285%	31	214	-13.043%
2026-02-04	11.4500	11.4500	10.8600	10.8600	-16.654%	25	214	-26.335%
2026-02-03	13.0300	13.0300	13.0300	13.0300	-17.059%	1	221	-38.603%
2026-02-02	15.7100	15.7100	15.7100	15.7100	-12.577%	1	221	-49.077%
2026-01-27	17.9700	17.9700	17.9700	17.9700	-14.019%	1	221	-55.481%
2026-01-26	20.9000	20.9000	20.9000	20.9000	+10.000%	1	222	-61.722%
2026-01-23	19.0000	19.0000	19.0000	19.0000	-3.061%	1	222	-57.895%
2026-01-22	19.6000	19.6000	19.6000	19.6000	+10.174%	1	223	-59.184%
2026-01-21	18.9100	18.9100	17.7900	17.7900	-13.850%	2	223	-55.031%
2026-01-20	21.4000	21.4000	20.3100	20.6500	-15.886%	20	224	-61.259%
2026-01-16	24.2500	24.5500	24.2000	24.5500	-1.603%	3	205	-67.413%
2026-01-15	25.0600	25.0600	24.9500	24.9500	+1.012%	6	205	-67.936%
2026-01-14	25.0500	25.1000	24.7000	24.7000	-12.504%	25	202	-67.611%
2026-01-13	28.9500	28.9500	28.2300	28.2300	-8.935%	83	202	-71.661%
2026-01-12	31.0000	31.0000	31.0000	31.0000	+26.427%	5	163	-74.194%
2026-01-06	24.5200	24.5200	24.5200	24.5200	-6.803%	1	163	-67.374%
2026-01-05	26.3100	26.3100	26.3100	26.3100	+0.535%	1	164	-69.593%
2025-12-31	25.8400	26.1700	25.8400	26.1700	-1.394%	5	164	-69.431%
2025-12-30	26.5000	26.5400	26.5000	26.5400	+3.068%	10	164	-69.857%
2025-12-29	25.7500	25.7500	25.7500	25.7500	-4.097%	1	159	-68.932%
2025-12-26	26.8500	26.8500	26.8500	26.8500	+2.364%	1	158	-70.205%
2025-12-24	26.2900	26.2900	26.2300	26.2300	-4.791%	2	158	-69.501%
2025-12-22	26.2900	27.7000	26.2900	27.5500	+33.543%	26	158	-70.962%
2025-12-18	22.0000	22.0000	20.6300	20.6300	+4.034%	20	164	-61.222%
2025-12-17	20.6000	20.6000	19.8300	19.8300	-14.893%	31	160	-59.657%
2025-12-16	23.4200	23.4200	23.1700	23.3000	+4.018%	10	160	-65.665%
2025-12-15	21.7500	23.4000	21.7500	22.4000	-11.811%	8	152	-64.286%
2025-12-11	22.1300	25.7700	22.1300	25.4000	-36.500%	18	149	-68.504%
2025-12-10	39.2000	40.0000	38.4800	40.0000	+7.239%	20	136	-80.000%
2025-12-05	37.3000	37.3000	37.3000	37.3000	+1.524%	1	137	-78.552%
2025-12-04	34.5000	36.7400	34.5000	36.7400	+24.332%	3	137	-78.225%
2025-11-28	29.5500	29.5500	29.5500	29.5500	-8.230%	1	137	-72.927%
2025-11-26	32.2000	32.2000	32.2000	32.2000	+32.401%	1	137	-75.155%
2025-11-25	24.3200	24.3200	24.3200	24.3200	-16.282%	1	137	-67.105%
2025-11-24	29.0000	29.5800	29.0000	29.0500	-3.167%	14	137	-72.461%
2025-11-21	30.7500	30.7500	29.1900	30.0000	-27.378%	11	147	-73.333%
2025-11-19	41.3100	41.3100	41.3100	41.3100	+8.997%	2	141	-80.634%
2025-11-18	37.9000	37.9000	37.9000	37.9000	-10.718%	1	141	-78.892%
2025-11-14	42.4500	42.4500	42.4500	42.4500	+11.505%	4	142	-81.154%
2025-11-13	38.0700	38.0700	38.0700	38.0700	-11.155%	1	142	-78.986%
2025-11-12	43.6000	43.6000	42.8500	42.8500	-16.828%	27	141	-81.330%
2025-11-10	51.5200	51.5200	51.5200	51.5200	+11.467%	1	144	-84.472%
2025-11-07	47.4800	48.2500	46.2200	46.2200	-8.746%	18	145	-82.691%
2025-11-06	51.5500	51.5500	50.6500	50.6500	-10.322%	2	157	-84.205%
2025-11-04	56.4800	56.4800	56.4800	56.4800	-10.349%	1	155	-85.836%
2025-11-03	63.0000	63.0000	63.0000	63.0000	+2.173%	5	151	-87.302%
2025-10-30	67.7500	67.7500	61.6600	61.6600	-15.534%	8	151	-87.026%
2025-10-29	70.8300	73.0000	70.8300	73.0000	-7.006%	9	143	-89.041%
2025-10-28	78.4500	78.5000	78.4500	78.5000	+2.081%	2	134	-89.809%
2025-10-23	74.5000	76.9000	74.5000	76.9000	+11.127%	2	133	-89.597%
2025-10-22	73.0500	73.0500	69.2000	69.2000	-6.297%	16	133	-88.439%
2025-10-21	73.0000	76.3900	73.0000	73.8500	+1.164%	36	135	-89.167%
2025-10-20	79.1000	79.1000	72.9000	73.0000	-14.998%	11	125	-89.041%
2025-10-17	86.4000	86.4000	85.8800	85.8800	-0.556%	2	119	-90.685%
2025-10-09	83.0000	86.3600	83.0000	86.3600	+8.329%	4	119	-90.736%
2025-10-08	77.3100	79.7200	77.3100	79.7200	+10.538%	3	119	-89.965%
2025-10-07	69.6200	72.1200	69.6200	72.1200	-11.618%	2	118	-88.907%
2025-10-06	81.6000	81.6000	81.6000	81.6000	+1.746%	2	118	-90.196%
2025-10-03	79.6500	80.2000	79.6500	80.2000	+1.519%	3	118	-90.025%
2025-10-02	79.0000	79.0000	79.0000	79.0000	+0.292%	1	118	-89.873%
2025-10-01	77.9500	78.7700	77.9500	78.7700	+4.971%	100	117	-89.844%
2025-09-29	76.7700	76.7700	74.5000	75.0400	-1.908%	31	156	-89.339%
2025-09-26	76.1400	76.5000	76.1400	76.5000	-8.020%	12	138	-89.542%
2025-09-25	81.7000	83.1700	81.7000	83.1700	-7.176%	4	126	-90.381%
2025-09-24	93.9500	93.9500	89.6000	89.6000	-5.882%	7	125	-91.071%
2025-09-23	99.9600	99.9600	95.2000	95.2000	-8.830%	2	125	-91.597%
2025-09-22	104.4200	104.4200	104.4200	104.4200	+20.424%	1	127	-92.339%
2025-09-19	86.7100	86.7100	86.7100	86.7100	+3.226%	1	127	-90.774%
2025-09-18	84.0000	84.0000	84.0000	84.0000	-2.086%	1	128	-90.476%
2025-09-17	85.7900	85.7900	85.7900	85.7900	-5.725%	1	128	-90.675%
2025-09-16	91.0000	91.0000	91.0000	91.0000	+10.840%	1	128	-91.209%
2025-09-15	87.0700	87.0700	82.1000	82.1000	+5.324%	9	128	-90.256%
2025-09-12	78.7500	78.7500	77.8500	77.9500	-23.012%	30	129	-89.737%
2025-09-10	92.2900	113.5000	88.2300	101.2500	+146.350%	19	143	-92.099%
2025-09-09	41.1000	41.1000	41.1000	41.1000	+3.657%	1	144	-80.535%
2025-08-27	39.4200	39.6500	39.2700	39.6500	-0.875%	100	145	-79.823%
2025-08-26	40.0000	40.0000	40.0000	40.0000	-9.194%	1	74	-80.000%
2025-08-19	44.0500	44.0500	44.0500	44.0500	-6.674%	1	74	-81.839%
2025-08-13	51.0000	51.2000	47.2000	47.2000	-4.839%	37	73	-83.051%
2025-08-12	51.2000	51.2000	49.6000	49.6000	-1.195%	9	48	-83.871%
2025-08-07	50.2000	50.2000	50.2000	50.2000	-1.665%	1	42	-84.064%
2025-08-06	50.7000	51.0500	50.7000	51.0500	+7.023%	2	41	-84.329%
2025-08-04	47.7000	47.7000	47.7000	47.7000	+4.148%	1	41	-83.229%
2025-08-01	45.8000	45.8000	45.8000	45.8000	-13.829%	1	41	-82.533%
2025-07-31	50.5500	54.4500	50.5500	53.1500	+39.501%	14	40	-84.948%
2025-07-15	38.1000	38.1000	38.1000	38.1000	-5.576%	1	31	-79.003%
2025-07-08	39.9400	40.3500	39.9400	40.3500	+8.061%	24	31	-80.173%
2025-07-03	37.3400	37.3400	37.3400	37.3400	+31.479%	6	27	-78.575%
2025-07-01	29.5500	29.5500	28.4000	28.4000	-5.017%	2	27	-71.831%
2025-06-30	29.9000	29.9000	29.9000	29.9000	+13.688%	1	28	-73.244%
2025-06-26	25.1300	26.3000	25.1300	26.3000	+6.824%	27	28	-69.582%
2025-06-17	24.6200	24.6200	24.6200	24.6200	-7.094%	3	2	-67.506%
2025-06-16	26.0000	26.5000	26.0000	26.5000	+3.678%	2	4	-69.811%
2025-06-13	23.9600	25.5600	23.9600	25.5600	0.000%	8	0	-68.701%