Dark

ORCL20270617C290
ORCL Jun 17 2027 290.00 Call (ORCL270617C00290000)
option OPRA

EOD

Aug 27, 2026

7.25-0.685%(-0.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	7.7500	7.8100	7.2500	7.2500	-0.685%	4	914	0.000%
2026-08-26	7.3000	7.3000	7.3000	7.3000	+7.670%	2	914	-0.685%
2026-08-25	6.7800	6.7800	6.7800	6.7800	-0.294%	1	914	+6.932%
2026-08-24	6.8000	6.8000	6.8000	6.8000	-10.761%	2	913	+6.618%
2026-08-21	7.0900	7.7500	7.0900	7.6200	+15.455%	4	915	-4.856%
2026-08-20	6.6000	6.6000	6.6000	6.6000	-5.849%	1	914	+9.848%
2026-08-19	7.1600	7.1600	7.0100	7.0100	-11.266%	2	914	+3.424%
2026-08-17	7.8000	8.0600	7.8000	7.9000	-18.974%	11	914	-8.228%
2026-08-14	9.7500	9.7500	9.7500	9.7500	-7.143%	15	918	-25.641%
2026-08-13	10.1500	10.5000	10.1500	10.5000	+9.948%	5	933	-30.952%
2026-08-12	9.4000	9.5500	9.4000	9.5500	+13.690%	30	932	-24.084%
2026-08-11	8.7500	8.8000	8.3800	8.4000	-16.501%	158	929	-13.690%
2026-08-10	10.0600	10.0600	10.0600	10.0600	+7.594%	1	831	-27.932%
2026-08-07	9.3500	9.3500	9.3500	9.3500	+8.721%	1	831	-22.460%
2026-08-06	8.6000	8.6000	8.6000	8.6000	-14.598%	1	831	-15.698%
2026-08-05	10.0700	10.0700	10.0700	10.0700	-2.705%	1	831	-28.004%
2026-08-04	9.4000	10.3500	9.4000	10.3500	+8.947%	10	832	-29.952%
2026-08-03	9.2000	9.5000	9.2000	9.5000	+48.206%	2	835	-23.684%
2026-07-31	6.4100	6.4100	6.4100	6.4100	+33.542%	1	836	+13.105%
2026-07-29	4.8000	4.8000	4.8000	4.8000	-12.727%	1	836	+51.042%
2026-07-27	5.5000	5.5000	5.5000	5.5000	-12.698%	1	835	+31.818%
2026-07-22	6.3000	6.3000	6.3000	6.3000	-2.022%	1	834	+15.079%
2026-07-21	6.2600	6.4300	5.5500	6.4300	+10.862%	6	833	+12.753%
2026-07-17	6.7000	6.7000	5.8000	5.8000	-0.172%	2	832	+25.000%
2026-07-16	6.2500	6.3700	5.8100	5.8100	-17.000%	231	833	+24.785%
2026-07-14	7.0000	7.0000	7.0000	7.0000	-7.895%	1	847	+3.571%
2026-07-13	8.2300	8.2300	7.6000	7.6000	-18.717%	3	846	-4.605%
2026-07-09	9.2400	9.3500	9.2400	9.3500	+19.108%	4	844	-22.460%
2026-07-08	7.8500	7.8500	7.8500	7.8500	-12.778%	1	843	-7.643%
2026-07-07	9.0000	9.0000	9.0000	9.0000	+3.448%	11	842	-19.444%
2026-07-06	8.7000	8.7000	8.7000	8.7000	+7.407%	3	831	-16.667%
2026-07-02	8.1900	8.1900	8.1000	8.1000	-22.857%	2	829	-10.494%
2026-06-29	10.5000	10.5000	10.5000	10.5000	-7.080%	2	829	-30.952%
2026-06-24	12.1000	12.1000	11.3000	11.3000	-17.997%	5	831	-35.841%
2026-06-23	14.7200	14.7200	13.7800	13.7800	-20.347%	31	834	-47.388%
2026-06-22	17.5000	17.5000	17.3000	17.3000	+3.904%	2	806	-58.092%
2026-06-18	17.0300	17.0300	16.6500	16.6500	-17.778%	10	805	-56.456%
2026-06-17	20.5000	20.5000	20.2500	20.2500	-4.028%	6	805	-64.198%
2026-06-16	21.1000	21.1000	21.1000	21.1000	-8.658%	4	805	-65.640%
2026-06-15	21.6500	23.9500	21.6500	23.1000	+24.865%	45	804	-68.615%
2026-06-12	18.5000	18.5000	18.5000	18.5000	-8.416%	1	804	-60.811%
2026-06-11	18.0000	20.2000	18.0000	20.2000	-29.123%	12	804	-64.109%
2026-06-10	29.9000	29.9000	28.5000	28.5000	-14.543%	6	812	-74.561%
2026-06-08	32.5000	33.4100	32.5000	33.3500	-0.299%	51	811	-78.261%
2026-06-05	38.9300	38.9300	33.4500	33.4500	-23.086%	19	825	-78.326%
2026-06-04	43.4900	43.4900	43.4900	43.4900	-1.939%	1	825	-83.330%
2026-06-03	46.4500	46.4500	44.0800	44.3500	-12.920%	20	825	-83.653%
2026-06-02	50.0000	51.1100	49.8500	50.9300	-8.019%	26	833	-85.765%
2026-06-01	43.7800	55.3700	43.7000	55.3700	+41.793%	40	832	-86.906%
2026-05-29	36.5000	39.0500	36.5000	39.0500	+47.081%	14	828	-81.434%
2026-05-28	21.6500	26.8500	21.6500	26.5500	+27.644%	41	830	-72.693%
2026-05-27	22.8000	22.8000	20.8000	20.8000	-5.455%	6	826	-65.144%
2026-05-26	22.0000	22.0000	22.0000	22.0000	-0.407%	1	824	-67.045%
2026-05-22	22.0900	22.0900	22.0900	22.0900	+5.190%	1	823	-67.180%
2026-05-21	21.5000	21.5000	20.3000	21.0000	+12.903%	43	823	-65.476%
2026-05-20	18.0000	18.6500	17.5800	18.6000	-6.297%	22	823	-61.022%
2026-05-19	18.5000	19.8500	18.5000	19.8500	+12.147%	251	563	-63.476%
2026-05-12	20.9900	20.9900	17.7000	17.7000	-20.090%	5	563	-59.040%
2026-05-11	22.4500	22.7000	21.9000	22.1500	-8.885%	140	563	-67.269%
2026-05-08	24.3100	24.3100	24.3100	24.3100	+3.447%	1	516	-70.177%
2026-05-07	24.6200	24.6200	23.5000	23.5000	+6.818%	17	516	-69.149%
2026-05-06	19.5000	22.0000	19.5000	22.0000	+27.536%	46	514	-67.045%
2026-05-05	17.2500	17.2500	17.2500	17.2500	+25.546%	2	529	-57.971%
2026-05-01	13.8800	13.8800	13.7400	13.7400	+14.500%	2	531	-47.234%
2026-04-28	11.8000	12.3000	11.8000	12.0000	-10.448%	61	531	-39.583%
2026-04-27	13.3500	13.4000	13.3500	13.4000	0.000%	18	537	-45.896%
2026-04-24	13.4000	13.4000	13.4000	13.4000	-21.176%	50	520	-45.896%
2026-04-22	18.5500	18.5500	17.0000	17.0000	+6.250%	2	470	-57.353%
2026-04-21	16.2500	16.2500	16.0000	16.0000	+5.611%	4	470	-54.688%
2026-04-17	14.7000	15.1500	14.7000	15.1500	+4.124%	3	470	-52.145%
2026-04-16	14.0500	14.7600	14.0500	14.5500	+9.811%	5	473	-50.172%
2026-04-15	13.0000	13.2500	13.0000	13.2500	+21.560%	4	472	-45.283%
2026-04-14	11.0000	11.0000	10.9000	10.9000	+59.124%	9	469	-33.486%
2026-04-01	7.1500	7.1500	6.8500	6.8500	+15.126%	2	469	+5.839%
2026-03-30	5.7800	6.0000	5.6800	5.9500	-1.490%	22	469	+21.849%
2026-03-27	6.0500	6.0500	6.0000	6.0400	-11.825%	9	460	+20.033%
2026-03-26	6.8500	6.8500	6.8500	6.8500	-0.725%	7	456	+5.839%
2026-03-25	6.9000	6.9000	6.9000	6.9000	-5.479%	1	456	+5.072%
2026-03-24	7.5000	7.5000	7.3000	7.3000	-19.248%	4	455	-0.685%
2026-03-19	9.0300	9.2000	9.0300	9.0400	+1.573%	7	452	-19.801%
2026-03-18	8.9000	8.9000	8.9000	8.9000	-3.784%	1	447	-18.539%
2026-03-17	9.9100	9.9100	9.2500	9.2500	-4.835%	2	446	-21.622%
2026-03-16	9.7900	9.7900	9.7200	9.7200	-15.405%	2	446	-25.412%
2026-03-11	14.2000	14.2000	11.4900	11.4900	+12.647%	86	446	-36.902%
2026-03-09	10.5000	10.5000	10.2000	10.2000	-15.353%	23	414	-28.922%
2026-03-05	11.6300	12.0500	11.6300	12.0500	+32.418%	3	409	-39.834%
2026-02-27	9.1000	9.1000	9.1000	9.1000	-3.704%	1	409	-20.330%
2026-02-25	9.4500	9.4500	9.4500	9.4500	+5.000%	1	410	-23.280%
2026-02-24	9.0000	9.0000	9.0000	9.0000	-1.316%	3	410	-19.444%
2026-02-23	9.1200	9.1200	9.1200	9.1200	-27.331%	1	413	-20.504%
2026-02-13	12.2400	12.5500	12.2400	12.5500	+9.130%	7	413	-42.231%
2026-02-09	11.5000	11.5000	11.5000	11.5000	+38.387%	1	413	-36.957%
2026-02-06	8.5000	8.5000	8.3000	8.3100	-16.900%	21	414	-12.756%
2026-02-04	10.9000	10.9000	10.0000	10.0000	-12.968%	10	424	-27.500%
2026-02-03	11.6000	11.6000	11.4900	11.4900	-11.615%	2	420	-36.902%
2026-02-02	13.0000	13.0000	13.0000	13.0000	-9.910%	1	418	-44.231%
2026-01-30	14.4000	14.4300	14.4000	14.4300	-0.825%	3	418	-49.757%
2026-01-29	14.8000	14.8000	14.5000	14.5500	-15.160%	19	416	-50.172%
2026-01-28	17.4500	17.4500	17.1500	17.1500	+3.939%	4	412	-57.726%
2026-01-27	16.5400	16.5400	16.5000	16.5000	-16.244%	2	409	-56.061%
2026-01-26	19.7000	19.7000	19.7000	19.7000	+6.199%	1	409	-63.198%
2026-01-22	18.5500	18.5500	18.5500	18.5500	+9.440%	2	409	-60.916%
2026-01-21	16.9500	16.9500	16.9500	16.9500	-25.658%	1	409	-57.227%
2026-01-16	22.8000	22.8000	22.8000	22.8000	-18.426%	2	410	-68.202%
2026-01-12	27.9500	27.9500	27.9500	27.9500	+10.913%	2	410	-74.061%
2026-01-09	25.3200	25.3200	25.1900	25.2000	+11.258%	14	410	-71.230%
2026-01-06	22.6500	22.6500	22.6500	22.6500	-5.151%	1	416	-67.991%
2026-01-02	23.6500	23.8800	23.6500	23.8800	-3.124%	5	415	-69.640%
2025-12-30	24.6000	24.6500	24.5500	24.6500	+2.708%	21	414	-70.588%
2025-12-29	24.0000	24.0000	24.0000	24.0000	-4.192%	1	419	-69.792%
2025-12-26	25.1000	25.1000	25.0500	25.0500	+3.598%	2	419	-71.058%
2025-12-23	24.1800	24.1800	24.1800	24.1800	+2.894%	1	420	-70.017%
2025-12-19	23.5000	23.5000	23.5000	23.5000	+17.500%	20	419	-69.149%
2025-12-18	20.5000	20.5000	20.0000	20.0000	+6.952%	4	399	-63.750%
2025-12-17	20.0400	20.2000	18.7000	18.7000	-15.000%	10	399	-61.230%
2025-12-16	21.3200	22.0000	21.3200	22.0000	+12.130%	6	405	-67.045%
2025-12-15	21.2000	21.5000	19.6200	19.6200	-15.431%	15	400	-63.048%
2025-12-12	23.2000	23.2000	23.2000	23.2000	-9.375%	9	398	-68.750%
2025-12-11	22.4000	25.6000	22.4000	25.6000	-31.842%	4	398	-71.680%
2025-12-10	37.2200	37.5600	36.0800	37.5600	+2.595%	5	398	-80.698%
2025-12-09	36.6100	36.6100	36.6100	36.6100	+3.098%	1	396	-80.197%
2025-12-05	35.5100	35.5100	35.5100	35.5100	+6.637%	1	396	-79.583%
2025-12-04	30.8500	33.3600	30.8500	33.3000	+10.448%	231	395	-78.228%
2025-12-02	30.1500	30.1500	30.1500	30.1500	+7.679%	4	285	-75.954%
2025-12-01	28.0000	28.0000	28.0000	28.0000	0.000%	3	281	-74.107%
2025-11-28	28.0000	28.0000	28.0000	28.0000	-7.895%	1	278	-74.107%
2025-11-26	30.4000	30.4000	30.4000	30.4000	+10.545%	4	282	-76.151%
2025-11-24	26.8000	27.5000	26.8000	27.5000	-2.655%	11	282	-73.636%
2025-11-21	30.0500	30.5600	28.2500	28.2500	-20.802%	25	273	-74.336%
2025-11-20	42.0300	42.0300	35.6700	35.6700	-12.488%	26	277	-79.675%
2025-11-19	40.0400	40.7600	40.0400	40.7600	+9.159%	10	267	-82.213%
2025-11-17	38.7600	38.7600	37.3400	37.3400	+2.301%	9	267	-80.584%
2025-11-14	36.5000	36.5000	36.5000	36.5000	+1.671%	2	258	-80.137%
2025-11-13	38.0500	38.0500	35.6000	35.9000	-10.807%	4	256	-79.805%
2025-11-12	40.3000	40.3000	40.2500	40.2500	-16.146%	2	255	-81.988%
2025-11-06	50.0600	50.0600	48.0000	48.0000	-9.553%	46	255	-84.896%
2025-11-05	53.0700	53.0700	53.0700	53.0700	+4.059%	1	257	-86.339%
2025-11-04	53.0000	54.0000	51.0000	51.0000	-13.559%	109	257	-85.784%
2025-11-03	59.0000	59.0000	59.0000	59.0000	-5.600%	15	233	-87.712%
2025-10-31	59.0000	62.5000	59.0000	62.5000	+5.556%	16	233	-88.400%
2025-10-30	59.1500	59.2100	59.1500	59.2100	-18.578%	2	222	-87.755%
2025-10-27	72.7200	72.7200	72.7200	72.7200	-0.274%	1	222	-90.030%
2025-10-23	72.9200	72.9200	72.9200	72.9200	+3.096%	1	222	-90.058%
2025-10-21	70.7300	70.7300	70.7300	70.7300	+1.667%	2	222	-89.750%
2025-10-20	78.0000	78.0000	69.5700	69.5700	-13.038%	7	222	-89.579%
2025-10-17	85.0500	85.0500	79.2400	80.0000	-12.568%	21	219	-90.938%
2025-10-13	90.0000	91.5000	90.0000	91.5000	+12.132%	5	205	-92.077%
2025-10-10	81.6000	81.6000	81.6000	81.6000	-1.687%	1	205	-91.115%
2025-10-09	78.9000	83.0000	78.9000	83.0000	+11.126%	24	205	-91.265%
2025-10-08	73.5000	76.1600	73.5000	74.6900	+11.979%	47	204	-90.293%
2025-10-07	73.8400	74.5300	65.6000	66.7000	-14.212%	5	171	-89.130%
2025-10-06	77.7500	77.7500	77.7500	77.7500	+6.507%	1	171	-90.675%
2025-10-03	78.0000	78.0000	73.0000	73.0000	-2.667%	6	171	-90.068%
2025-10-02	73.6500	75.0000	73.6500	75.0000	0.000%	4	167	-90.333%
2025-10-01	70.1200	75.0000	70.1200	75.0000	+9.794%	33	169	-90.333%
2025-09-30	67.0000	68.3100	67.0000	68.3100	-3.789%	8	170	-89.387%
2025-09-29	71.5500	71.6500	71.0000	71.0000	-13.182%	7	177	-89.789%
2025-09-25	78.0000	81.7800	77.5000	81.7800	-5.946%	6	177	-91.135%
2025-09-24	86.9500	86.9500	86.9500	86.9500	-7.293%	5	172	-91.662%
2025-09-23	90.6300	93.7900	90.6300	93.7900	+6.762%	7	172	-92.270%
2025-09-22	87.8500	87.8500	87.8500	87.8500	+7.554%	2	169	-91.747%
2025-09-19	81.2000	81.6800	81.2000	81.6800	+4.624%	20	167	-91.124%
2025-09-18	78.0300	79.0000	77.4400	78.0700	-1.177%	20	187	-90.713%
2025-09-17	80.0500	80.0500	79.0000	79.0000	+2.028%	34	178	-90.823%
2025-09-15	77.4300	77.4300	77.4300	77.4300	+5.419%	1	146	-90.637%
2025-09-12	78.6800	78.6800	73.0000	73.4500	-13.537%	115	146	-90.129%
2025-09-11	90.1500	90.1500	82.0800	84.9500	-19.211%	7	48	-91.466%
2025-09-10	96.7500	105.2500	96.7500	105.1500	+169.201%	32	46	-93.105%
2025-09-09	39.0600	39.0600	39.0600	39.0600	+4.944%	2	41	-81.439%
2025-09-08	37.2200	37.2200	37.2200	37.2200	+10.774%	10	41	-80.521%
2025-09-05	33.6000	33.6000	33.6000	33.6000	+0.299%	1	47	-78.423%
2025-08-29	33.5000	33.5000	33.5000	33.5000	-8.219%	1	47	-78.358%
2025-08-20	34.5000	36.5000	34.5000	36.5000	+2.241%	2	47	-80.137%
2025-08-19	37.7000	37.8000	35.7000	35.7000	-21.053%	8	47	-79.692%
2025-08-11	45.4800	45.4800	45.2200	45.2200	+3.384%	11	44	-83.967%
2025-08-04	43.7400	43.7400	43.7400	43.7400	-11.868%	7	44	-83.425%
2025-07-31	49.6300	49.6300	49.6300	49.6300	+36.873%	2	37	-85.392%
2025-07-09	35.3400	36.2700	35.3400	36.2600	+39.784%	12	37	-80.006%
2025-07-01	25.9400	25.9400	25.9400	25.9400	-3.997%	5	28	-72.051%
2025-06-30	27.3000	27.3000	26.9900	27.0200	+14.298%	7	33	-73.168%
2025-06-26	23.0400	23.6400	23.0100	23.6400	+3.231%	13	28	-69.332%
2025-06-18	22.9000	22.9000	22.9000	22.9000	-4.184%	1	16	-68.341%
2025-06-13	21.9400	23.9000	21.9400	23.9000	0.000%	34	16	-69.665%