Dark

ORCL20270617C310
ORCL Jun 17 2027 310.00 Call (ORCL270617C00310000)
option OPRA

EOD

Jul 1, 2026

7.75-5.718%(-0.47)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.5000	8.5000	7.7500	7.7500	-5.718%	9	677	0.000%
2026-06-30	8.1000	8.2200	8.1000	8.2200	+5.928%	41	673	-5.718%
2026-06-29	7.8800	8.4200	7.7600	7.7600	-8.166%	5	674	-0.129%
2026-06-26	8.4500	8.4500	8.4500	8.4500	-2.537%	1	675	-8.284%
2026-06-25	9.4500	9.4500	8.6700	8.6700	-9.875%	4	676	-10.611%
2026-06-24	10.8000	11.0500	9.4500	9.6200	-19.092%	27	675	-19.439%
2026-06-23	12.7100	12.7100	11.3400	11.8900	-12.574%	21	680	-34.819%
2026-06-22	15.8600	16.2700	13.6000	13.6000	-22.018%	14	669	-43.015%
2026-06-18	17.4400	17.4400	17.4400	17.4400	-2.406%	1	670	-55.562%
2026-06-17	17.8700	17.8700	17.8700	17.8700	-0.722%	1	670	-56.631%
2026-06-16	18.4500	18.4500	18.0000	18.0000	-11.635%	3	670	-56.944%
2026-06-15	20.5500	20.5500	20.3400	20.3700	+17.746%	46	649	-61.954%
2026-06-12	15.9500	17.4000	15.9500	17.3000	+2.732%	37	649	-55.202%
2026-06-11	15.5000	16.8400	15.0000	16.8400	-32.908%	252	649	-53.979%
2026-06-10	27.8300	27.8300	25.1000	25.1000	-4.417%	10	546	-69.124%
2026-06-09	26.2600	26.2600	26.2600	26.2600	-11.879%	1	549	-70.487%
2026-06-08	29.6000	29.8000	29.5000	29.8000	+1.361%	38	550	-73.993%
2026-06-05	33.7700	33.7700	29.4000	29.4000	-25.683%	3	568	-73.639%
2026-06-04	37.0000	39.5600	37.0000	39.5600	+4.628%	6	569	-80.410%
2026-06-03	39.3000	40.0900	37.0000	37.8100	-16.846%	216	569	-79.503%
2026-06-02	48.5000	48.5000	43.4700	45.4700	-9.242%	174	759	-82.956%
2026-06-01	36.5000	50.1000	36.5000	50.1000	+46.064%	56	756	-84.531%
2026-05-29	29.4800	34.3000	29.4800	34.3000	+49.782%	3	732	-77.405%
2026-05-28	22.9000	22.9000	22.9000	22.9000	+23.118%	1	733	-66.157%
2026-05-26	18.9000	18.9000	18.5000	18.6000	-7.921%	53	732	-58.333%
2026-05-22	20.2000	20.2000	20.2000	20.2000	+11.911%	2	732	-61.634%
2026-05-21	18.0500	18.0500	18.0500	18.0500	+15.335%	7	732	-57.064%
2026-05-20	15.9000	15.9000	15.6500	15.6500	+0.321%	32	732	-50.479%
2026-05-19	15.6000	15.6000	15.6000	15.6000	-10.345%	5	725	-50.321%
2026-05-18	17.4000	17.4000	17.4000	17.4000	-13.000%	5	725	-55.460%
2026-05-15	18.3500	20.0000	18.3500	20.0000	+16.618%	8	725	-61.250%
2026-05-14	17.1500	17.1500	17.1500	17.1500	-4.404%	20	719	-54.810%
2026-05-13	16.7600	17.9400	16.6400	17.9400	-5.579%	3	737	-56.800%
2026-05-11	19.2200	19.3000	18.7500	19.0000	-7.543%	110	737	-59.211%
2026-05-08	21.0000	21.1000	20.2500	20.5500	+6.037%	70	728	-62.287%
2026-05-07	21.1700	21.2600	19.3800	19.3800	+3.305%	13	735	-60.010%
2026-05-06	17.7500	18.7600	17.7500	18.7600	+21.032%	6	725	-58.689%
2026-05-05	14.6000	15.5000	14.6000	15.5000	+6.310%	6	725	-50.000%
2026-05-04	14.3800	14.5800	14.3800	14.5800	+56.943%	2	725	-46.845%
2026-04-30	9.2900	9.2900	9.2900	9.2900	-2.211%	2	723	-16.577%
2026-04-29	9.5000	9.5000	9.5000	9.5000	-14.798%	1	721	-18.421%
2026-04-27	10.6500	11.1500	10.6500	11.1500	0.000%	24	722	-30.493%
2026-04-24	11.1500	11.1500	11.1500	11.1500	-13.700%	50	715	-30.493%
2026-04-23	12.9100	12.9200	12.9100	12.9200	-14.888%	2	715	-40.015%
2026-04-22	14.3000	15.3000	14.3000	15.1800	+14.135%	6	717	-48.946%
2026-04-21	13.2100	13.4500	13.2100	13.3000	+8.571%	16	698	-41.729%
2026-04-17	13.0200	13.0200	12.0000	12.2500	-0.568%	40	698	-36.735%
2026-04-16	12.0000	12.5000	12.0000	12.3200	+23.200%	116	664	-37.094%
2026-04-15	10.0000	10.0000	10.0000	10.0000	+10.619%	2	580	-22.500%
2026-04-14	8.8500	9.0400	8.8500	9.0400	+34.925%	10	580	-14.270%
2026-04-13	4.7800	6.7500	4.7800	6.7000	+79.144%	4	583	+15.672%
2026-04-09	4.3500	4.3500	3.7400	3.7400	-28.762%	2	584	+107.219%
2026-04-02	5.2500	5.2500	5.2500	5.2500	+13.391%	10	585	+47.619%
2026-03-30	4.6300	4.6300	4.6300	4.6300	-5.317%	3	585	+67.387%
2026-03-27	4.8800	4.9000	4.7000	4.8900	-13.908%	297	584	+58.487%
2026-03-25	5.6800	5.6800	5.6800	5.6800	-30.732%	4	523	+36.444%
2026-03-23	8.2000	8.2000	8.2000	8.2000	+22.388%	1	521	-5.488%
2026-03-20	6.7000	6.7000	6.7000	6.7000	-8.967%	1	521	+15.672%
2026-03-19	7.4400	7.4700	7.3300	7.3600	+0.136%	95	520	+5.299%
2026-03-17	8.7000	8.7000	7.3500	7.3500	-7.431%	7	460	+5.442%
2026-03-16	8.0600	8.0600	7.9200	7.9400	-2.577%	88	460	-2.393%
2026-03-10	8.1500	8.1500	8.1500	8.1500	-5.780%	5	417	-4.908%
2026-03-09	8.6500	8.6500	8.6500	8.6500	-8.947%	3	412	-10.405%
2026-03-06	9.5000	9.5000	9.5000	9.5000	-0.938%	1	409	-18.421%
2026-03-05	9.7100	9.7100	9.5900	9.5900	+3.900%	2	408	-19.187%
2026-03-04	9.1500	9.2300	9.1500	9.2300	+18.333%	2	408	-16.035%
2026-02-27	7.8000	7.8000	7.8000	7.8000	0.000%	1	407	-0.641%
2026-02-24	8.1100	8.1100	7.8000	7.8000	-23.679%	3	408	-0.641%
2026-02-13	10.2200	10.2200	10.2200	10.2200	-1.731%	1	406	-24.168%
2026-02-11	10.4000	10.4000	10.4000	10.4000	-13.333%	1	406	-25.481%
2026-02-10	12.0000	12.0000	12.0000	12.0000	+14.177%	1	406	-35.417%
2026-02-09	10.5100	10.5100	10.5100	10.5100	+51.441%	1	405	-26.261%
2026-02-06	6.9400	6.9400	6.9400	6.9400	+3.582%	1	405	+11.671%
2026-02-05	6.7000	6.7000	6.7000	6.7000	-45.968%	20	405	+15.672%
2026-02-02	12.2400	12.4000	12.2400	12.4000	+2.479%	2	425	-37.500%
2026-01-29	12.1000	12.1000	12.1000	12.1000	-13.818%	1	424	-35.950%
2026-01-27	14.0400	14.0400	14.0400	14.0400	-15.371%	1	423	-44.801%
2026-01-26	16.5900	16.5900	16.5900	16.5900	+9.289%	10	423	-53.285%
2026-01-23	15.2600	15.2600	15.1800	15.1800	+0.797%	2	423	-48.946%
2026-01-21	15.0600	15.0600	15.0600	15.0600	-10.623%	1	424	-48.539%
2026-01-20	16.8200	16.8500	16.8200	16.8500	-15.369%	2	424	-54.006%
2026-01-14	19.9100	19.9100	19.9100	19.9100	-12.484%	2	423	-61.075%
2026-01-12	23.2500	23.2500	22.7500	22.7500	+4.167%	60	423	-65.934%
2026-01-09	21.3700	21.8400	21.2400	21.8400	+9.419%	44	423	-64.515%
2026-01-05	21.5800	21.5800	19.9600	19.9600	-4.498%	2	430	-61.172%
2025-12-31	20.9000	20.9000	20.9000	20.9000	+1.456%	1	430	-62.919%
2025-12-29	20.5500	20.6000	20.5500	20.6000	-5.893%	2	430	-62.379%
2025-12-26	21.8300	21.8900	21.8300	21.8900	+4.737%	2	429	-64.596%
2025-12-23	20.8500	20.9000	20.8500	20.9000	-5.000%	19	428	-62.919%
2025-12-22	22.0000	22.0000	22.0000	22.0000	+6.280%	1	409	-64.773%
2025-12-19	20.7000	20.7000	20.7000	20.7000	+29.781%	1	409	-62.560%
2025-12-17	15.8500	15.9500	15.8500	15.9500	-14.477%	32	408	-51.411%
2025-12-16	18.6500	18.6500	18.6500	18.6500	+4.190%	10	385	-58.445%
2025-12-15	18.0000	18.6000	17.8500	17.9000	-10.945%	126	395	-56.704%
2025-12-12	20.5200	20.5500	20.0500	20.1000	+0.651%	39	335	-61.443%
2025-12-11	20.5500	20.5500	19.9700	19.9700	-36.523%	26	335	-61.192%
2025-12-10	32.7000	32.7000	31.4600	31.4600	-5.383%	12	319	-75.366%
2025-12-08	33.2500	33.2500	33.2500	33.2500	+13.909%	1	314	-76.692%
2025-12-04	29.1900	29.1900	29.1900	29.1900	+21.221%	1	314	-73.450%
2025-12-01	24.0800	24.0800	24.0800	24.0800	-26.022%	1	313	-67.816%
2025-11-20	32.5500	32.5500	32.5500	32.5500	-4.629%	5	313	-76.190%
2025-11-18	31.4500	34.1300	31.4500	34.1300	+0.678%	7	308	-77.293%
2025-11-14	32.0700	33.9000	32.0700	33.9000	+5.871%	12	312	-77.139%
2025-11-13	33.3800	33.3800	32.0200	32.0200	-10.559%	11	312	-75.796%
2025-11-12	37.9000	37.9000	35.8000	35.8000	-11.276%	26	301	-78.352%
2025-11-11	40.3500	40.3500	40.3500	40.3500	-6.272%	1	300	-80.793%
2025-11-10	43.0500	43.0500	43.0500	43.0500	-3.215%	1	300	-81.998%
2025-11-06	44.4600	44.4800	44.4600	44.4800	-2.091%	2	300	-82.576%
2025-11-04	47.9000	47.9000	45.4000	45.4300	-16.258%	4	299	-82.941%
2025-10-30	57.4600	57.4600	54.2500	54.2500	-18.787%	6	297	-85.714%
2025-10-24	66.8000	66.8000	66.8000	66.8000	+3.888%	25	298	-88.398%
2025-10-21	64.3000	64.3000	64.3000	64.3000	+2.716%	2	273	-87.947%
2025-10-20	65.9500	65.9500	62.6000	62.6000	-32.869%	43	272	-87.620%
2025-10-16	83.0000	93.2500	82.8000	93.2500	+23.986%	17	264	-91.689%
2025-10-14	76.0000	76.0000	74.4000	75.2100	-10.464%	27	277	-89.696%
2025-10-13	82.5000	84.0000	82.0000	84.0000	+12.000%	30	253	-90.774%
2025-10-10	76.1500	76.1500	75.0000	75.0000	0.000%	6	282	-89.667%
2025-10-09	75.0000	75.0000	75.0000	75.0000	+21.163%	5	285	-89.667%
2025-10-07	59.2900	61.9000	58.0000	61.9000	-10.029%	10	288	-87.480%
2025-10-06	68.8000	68.8000	68.8000	68.8000	+1.176%	1	288	-88.735%
2025-10-03	68.0000	68.0000	68.0000	68.0000	+1.644%	1	287	-88.603%
2025-10-01	62.5000	67.5000	62.5000	66.9000	+7.384%	102	286	-88.416%
2025-09-29	62.3000	62.3000	62.3000	62.3000	-3.411%	2	327	-87.560%
2025-09-26	64.5000	64.5000	64.5000	64.5000	-7.857%	1	327	-87.984%
2025-09-25	72.5000	72.5000	70.0000	70.0000	-8.795%	10	327	-88.929%
2025-09-24	76.7500	76.7500	76.7500	76.7500	-8.805%	1	317	-89.902%
2025-09-23	85.7300	85.7300	82.5300	84.1600	-11.457%	52	317	-90.791%
2025-09-22	78.5500	95.0500	78.5500	95.0500	+23.154%	66	282	-91.846%
2025-09-19	73.7900	77.1800	73.7900	77.1800	+12.131%	41	284	-89.959%
2025-09-18	73.4400	73.4400	68.8300	68.8300	-2.286%	7	299	-88.740%
2025-09-17	72.6200	72.6200	70.4400	70.4400	-7.486%	23	296	-88.998%
2025-09-16	77.5000	77.5000	75.9500	76.1400	+6.788%	3	279	-89.821%
2025-09-15	72.5900	72.5900	68.4200	71.3000	+7.299%	5	279	-89.130%
2025-09-12	70.0900	70.0900	64.6600	66.4500	-12.738%	68	278	-88.337%
2025-09-11	78.0000	78.5000	73.1200	76.1500	-15.068%	47	246	-89.823%
2025-09-10	90.7000	99.5000	89.6600	89.6600	+170.876%	11	227	-91.356%
2025-08-28	33.1000	33.1000	33.1000	33.1000	+5.920%	8	227	-76.586%
2025-08-27	30.8500	31.2500	30.8500	31.2500	-1.575%	100	227	-75.200%
2025-08-25	31.7500	31.7500	31.7500	31.7500	0.000%	2	127	-75.591%
2025-08-22	31.6500	31.7500	31.6000	31.7500	-6.315%	164	127	-75.591%
2025-08-19	34.0000	34.0000	33.8900	33.8900	-5.730%	8	42	-77.132%
2025-08-15	35.9500	35.9500	35.9500	35.9500	-11.213%	1	35	-78.442%
2025-07-31	43.1200	43.1200	40.4900	40.4900	+10.177%	12	34	-80.859%
2025-07-21	36.0000	36.7500	36.0000	36.7500	-3.289%	3	38	-78.912%
2025-07-17	38.0000	38.0000	38.0000	38.0000	+31.034%	1	38	-79.605%
2025-07-11	29.0000	29.0000	29.0000	29.0000	-4.918%	1	38	-73.276%
2025-07-10	30.5000	30.5000	30.5000	30.5000	-7.799%	1	37	-74.590%
2025-07-08	33.5000	33.5000	33.0800	33.0800	+12.402%	11	37	-76.572%
2025-07-03	28.5800	29.4300	28.5800	29.4300	+12.114%	16	28	-73.666%
2025-07-02	26.2500	26.2500	26.2500	26.2500	+19.318%	22	28	-70.476%
2025-07-01	21.5300	22.0000	21.2700	22.0000	-3.169%	8	50	-64.773%
2025-06-30	25.0000	25.0000	22.4500	22.7200	+13.600%	39	46	-65.889%
2025-06-27	20.0000	20.0000	20.0000	20.0000	+5.597%	1	20	-61.250%
2025-06-26	19.0000	19.0000	18.9400	18.9400	-4.247%	12	19	-59.081%
2025-06-25	18.8000	19.7800	18.8000	19.7800	+0.406%	3	7	-60.819%
2025-06-24	18.3100	19.7000	18.3100	19.7000	+8.242%	5	4	-60.660%
2025-06-20	18.2000	18.2000	18.2000	18.2000	0.000%	2	1	-57.418%