Dark

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

EOD

Aug 27, 2026

6.10+1.667%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	6.1000	6.1000	6.1000	6.1000	+1.667%	2	2,190	0.000%
2026-08-21	6.0000	6.0000	6.0000	6.0000	-1.639%	1	2,190	+1.667%
2026-08-19	5.9500	6.1000	5.0000	6.1000	+1.667%	25	2,190	0.000%
2026-08-18	6.0300	6.5000	5.9500	6.0000	-9.502%	7	2,166	+1.667%
2026-08-17	6.6400	6.6900	6.4000	6.6300	-9.178%	26	2,161	-7.994%
2026-08-14	7.5800	7.5800	7.3000	7.3000	-18.979%	8	2,150	-16.438%
2026-08-13	8.9500	9.0100	8.9500	9.0100	+12.625%	400	2,152	-32.297%
2026-08-12	7.5300	8.1500	7.5300	8.0000	+9.589%	78	2,156	-23.750%
2026-08-11	7.6800	7.7200	7.3000	7.3000	-15.411%	34	2,156	-16.438%
2026-08-10	8.9600	8.9600	7.7600	8.6300	+10.641%	408	2,143	-29.316%
2026-08-07	7.8500	8.1900	7.7500	7.8000	-2.500%	23	2,043	-21.795%
2026-08-05	8.5000	8.5000	8.0000	8.0000	-12.088%	2	2,054	-23.750%
2026-08-04	9.0000	9.1000	9.0000	9.1000	+21.011%	4	2,052	-32.967%
2026-08-03	7.1400	7.5200	6.9500	7.5200	+35.495%	8	2,051	-18.883%
2026-07-31	5.3000	5.5900	5.3000	5.5500	+32.143%	7	2,050	+9.910%
2026-07-29	4.2000	4.2000	4.2000	4.2000	-6.667%	10	2,051	+45.238%
2026-07-24	4.6600	4.7400	4.3000	4.5000	-3.846%	70	2,061	+35.556%
2026-07-23	5.2500	5.7500	4.6800	4.6800	-14.909%	22	1,998	+30.342%
2026-07-22	5.4500	5.8500	5.4500	5.5000	+12.245%	1,384	1,994	+10.909%
2026-07-20	4.9000	4.9000	4.9000	4.9000	-2.000%	2	778	+24.490%
2026-07-16	5.0000	5.0000	5.0000	5.0000	-13.043%	1	778	+22.000%
2026-07-14	5.7500	5.7500	5.7500	5.7500	-12.214%	1	779	+6.087%
2026-07-13	6.9600	7.4500	6.5500	6.5500	-14.935%	23	779	-6.870%
2026-07-10	7.8000	7.8000	7.7000	7.7000	-4.938%	6	767	-20.779%
2026-07-09	7.8500	8.2000	7.8500	8.1000	+19.118%	17	770	-24.691%
2026-07-08	6.8000	6.8000	6.8000	6.8000	-8.847%	3	771	-10.294%
2026-07-07	7.3000	7.4600	7.3000	7.4600	-3.117%	4	771	-18.231%
2026-07-06	7.6000	7.8000	7.2000	7.7000	+12.409%	5	771	-20.779%
2026-07-02	7.8000	8.3100	6.8500	6.8500	-11.613%	142	677	-10.949%
2026-07-01	8.5000	8.5000	7.7500	7.7500	-5.718%	9	677	-21.290%
2026-06-30	8.1000	8.2200	8.1000	8.2200	+5.928%	41	673	-25.791%
2026-06-29	7.8800	8.4200	7.7600	7.7600	-8.166%	5	674	-21.392%
2026-06-26	8.4500	8.4500	8.4500	8.4500	-2.537%	1	675	-27.811%
2026-06-25	9.4500	9.4500	8.6700	8.6700	-9.875%	4	676	-29.642%
2026-06-24	10.8000	11.0500	9.4500	9.6200	-19.092%	27	675	-36.590%
2026-06-23	12.7100	12.7100	11.3400	11.8900	-12.574%	21	680	-48.696%
2026-06-22	15.8600	16.2700	13.6000	13.6000	-22.018%	14	669	-55.147%
2026-06-18	17.4400	17.4400	17.4400	17.4400	-2.406%	1	670	-65.023%
2026-06-17	17.8700	17.8700	17.8700	17.8700	-0.722%	1	670	-65.865%
2026-06-16	18.4500	18.4500	18.0000	18.0000	-11.635%	3	670	-66.111%
2026-06-15	20.5500	20.5500	20.3400	20.3700	+17.746%	46	649	-70.054%
2026-06-12	15.9500	17.4000	15.9500	17.3000	+2.732%	37	649	-64.740%
2026-06-11	15.5000	16.8400	15.0000	16.8400	-32.908%	252	649	-63.777%
2026-06-10	27.8300	27.8300	25.1000	25.1000	-4.417%	10	546	-75.697%
2026-06-09	26.2600	26.2600	26.2600	26.2600	-11.879%	1	549	-76.771%
2026-06-08	29.6000	29.8000	29.5000	29.8000	+1.361%	38	550	-79.530%
2026-06-05	33.7700	33.7700	29.4000	29.4000	-25.683%	3	568	-79.252%
2026-06-04	37.0000	39.5600	37.0000	39.5600	+4.628%	6	569	-84.580%
2026-06-03	39.3000	40.0900	37.0000	37.8100	-16.846%	216	569	-83.867%
2026-06-02	48.5000	48.5000	43.4700	45.4700	-9.242%	174	759	-86.585%
2026-06-01	36.5000	50.1000	36.5000	50.1000	+46.064%	56	756	-87.824%
2026-05-29	29.4800	34.3000	29.4800	34.3000	+49.782%	3	732	-82.216%
2026-05-28	22.9000	22.9000	22.9000	22.9000	+23.118%	1	733	-73.362%
2026-05-26	18.9000	18.9000	18.5000	18.6000	-7.921%	53	732	-67.204%
2026-05-22	20.2000	20.2000	20.2000	20.2000	+11.911%	2	732	-69.802%
2026-05-21	18.0500	18.0500	18.0500	18.0500	+15.335%	7	732	-66.205%
2026-05-20	15.9000	15.9000	15.6500	15.6500	+0.321%	32	732	-61.022%
2026-05-19	15.6000	15.6000	15.6000	15.6000	-10.345%	5	725	-60.897%
2026-05-18	17.4000	17.4000	17.4000	17.4000	-13.000%	5	725	-64.943%
2026-05-15	18.3500	20.0000	18.3500	20.0000	+16.618%	8	725	-69.500%
2026-05-14	17.1500	17.1500	17.1500	17.1500	-4.404%	20	719	-64.431%
2026-05-13	16.7600	17.9400	16.6400	17.9400	-5.579%	3	737	-65.998%
2026-05-11	19.2200	19.3000	18.7500	19.0000	-7.543%	110	737	-67.895%
2026-05-08	21.0000	21.1000	20.2500	20.5500	+6.037%	70	728	-70.316%
2026-05-07	21.1700	21.2600	19.3800	19.3800	+3.305%	13	735	-68.524%
2026-05-06	17.7500	18.7600	17.7500	18.7600	+21.032%	6	725	-67.484%
2026-05-05	14.6000	15.5000	14.6000	15.5000	+6.310%	6	725	-60.645%
2026-05-04	14.3800	14.5800	14.3800	14.5800	+56.943%	2	725	-58.162%
2026-04-30	9.2900	9.2900	9.2900	9.2900	-2.211%	2	723	-34.338%
2026-04-29	9.5000	9.5000	9.5000	9.5000	-14.798%	1	721	-35.789%
2026-04-27	10.6500	11.1500	10.6500	11.1500	0.000%	24	722	-45.291%
2026-04-24	11.1500	11.1500	11.1500	11.1500	-13.700%	50	715	-45.291%
2026-04-23	12.9100	12.9200	12.9100	12.9200	-14.888%	2	715	-52.786%
2026-04-22	14.3000	15.3000	14.3000	15.1800	+14.135%	6	717	-59.816%
2026-04-21	13.2100	13.4500	13.2100	13.3000	+8.571%	16	698	-54.135%
2026-04-17	13.0200	13.0200	12.0000	12.2500	-0.568%	40	698	-50.204%
2026-04-16	12.0000	12.5000	12.0000	12.3200	+23.200%	116	664	-50.487%
2026-04-15	10.0000	10.0000	10.0000	10.0000	+10.619%	2	580	-39.000%
2026-04-14	8.8500	9.0400	8.8500	9.0400	+34.925%	10	580	-32.522%
2026-04-13	4.7800	6.7500	4.7800	6.7000	+79.144%	4	583	-8.955%
2026-04-09	4.3500	4.3500	3.7400	3.7400	-28.762%	2	584	+63.102%
2026-04-02	5.2500	5.2500	5.2500	5.2500	+13.391%	10	585	+16.190%
2026-03-30	4.6300	4.6300	4.6300	4.6300	-5.317%	3	585	+31.749%
2026-03-27	4.8800	4.9000	4.7000	4.8900	-13.908%	297	584	+24.744%
2026-03-25	5.6800	5.6800	5.6800	5.6800	-30.732%	4	523	+7.394%
2026-03-23	8.2000	8.2000	8.2000	8.2000	+22.388%	1	521	-25.610%
2026-03-20	6.7000	6.7000	6.7000	6.7000	-8.967%	1	521	-8.955%
2026-03-19	7.4400	7.4700	7.3300	7.3600	+0.136%	95	520	-17.120%
2026-03-17	8.7000	8.7000	7.3500	7.3500	-7.431%	7	460	-17.007%
2026-03-16	8.0600	8.0600	7.9200	7.9400	-2.577%	88	460	-23.174%
2026-03-10	8.1500	8.1500	8.1500	8.1500	-5.780%	5	417	-25.153%
2026-03-09	8.6500	8.6500	8.6500	8.6500	-8.947%	3	412	-29.480%
2026-03-06	9.5000	9.5000	9.5000	9.5000	-0.938%	1	409	-35.789%
2026-03-05	9.7100	9.7100	9.5900	9.5900	+3.900%	2	408	-36.392%
2026-03-04	9.1500	9.2300	9.1500	9.2300	+18.333%	2	408	-33.911%
2026-02-27	7.8000	7.8000	7.8000	7.8000	0.000%	1	407	-21.795%
2026-02-24	8.1100	8.1100	7.8000	7.8000	-23.679%	3	408	-21.795%
2026-02-13	10.2200	10.2200	10.2200	10.2200	-1.731%	1	406	-40.313%
2026-02-11	10.4000	10.4000	10.4000	10.4000	-13.333%	1	406	-41.346%
2026-02-10	12.0000	12.0000	12.0000	12.0000	+14.177%	1	406	-49.167%
2026-02-09	10.5100	10.5100	10.5100	10.5100	+51.441%	1	405	-41.960%
2026-02-06	6.9400	6.9400	6.9400	6.9400	+3.582%	1	405	-12.104%
2026-02-05	6.7000	6.7000	6.7000	6.7000	-45.968%	20	405	-8.955%
2026-02-02	12.2400	12.4000	12.2400	12.4000	+2.479%	2	425	-50.806%
2026-01-29	12.1000	12.1000	12.1000	12.1000	-13.818%	1	424	-49.587%
2026-01-27	14.0400	14.0400	14.0400	14.0400	-15.371%	1	423	-56.553%
2026-01-26	16.5900	16.5900	16.5900	16.5900	+9.289%	10	423	-63.231%
2026-01-23	15.2600	15.2600	15.1800	15.1800	+0.797%	2	423	-59.816%
2026-01-21	15.0600	15.0600	15.0600	15.0600	-10.623%	1	424	-59.495%
2026-01-20	16.8200	16.8500	16.8200	16.8500	-15.369%	2	424	-63.798%
2026-01-14	19.9100	19.9100	19.9100	19.9100	-12.484%	2	423	-69.362%
2026-01-12	23.2500	23.2500	22.7500	22.7500	+4.167%	60	423	-73.187%
2026-01-09	21.3700	21.8400	21.2400	21.8400	+9.419%	44	423	-72.070%
2026-01-05	21.5800	21.5800	19.9600	19.9600	-4.498%	2	430	-69.439%
2025-12-31	20.9000	20.9000	20.9000	20.9000	+1.456%	1	430	-70.813%
2025-12-29	20.5500	20.6000	20.5500	20.6000	-5.893%	2	430	-70.388%
2025-12-26	21.8300	21.8900	21.8300	21.8900	+4.737%	2	429	-72.133%
2025-12-23	20.8500	20.9000	20.8500	20.9000	-5.000%	19	428	-70.813%
2025-12-22	22.0000	22.0000	22.0000	22.0000	+6.280%	1	409	-72.273%
2025-12-19	20.7000	20.7000	20.7000	20.7000	+29.781%	1	409	-70.531%
2025-12-17	15.8500	15.9500	15.8500	15.9500	-14.477%	32	408	-61.755%
2025-12-16	18.6500	18.6500	18.6500	18.6500	+4.190%	10	385	-67.292%
2025-12-15	18.0000	18.6000	17.8500	17.9000	-10.945%	126	395	-65.922%
2025-12-12	20.5200	20.5500	20.0500	20.1000	+0.651%	39	335	-69.652%
2025-12-11	20.5500	20.5500	19.9700	19.9700	-36.523%	26	335	-69.454%
2025-12-10	32.7000	32.7000	31.4600	31.4600	-5.383%	12	319	-80.610%
2025-12-08	33.2500	33.2500	33.2500	33.2500	+13.909%	1	314	-81.654%
2025-12-04	29.1900	29.1900	29.1900	29.1900	+21.221%	1	314	-79.102%
2025-12-01	24.0800	24.0800	24.0800	24.0800	-26.022%	1	313	-74.668%
2025-11-20	32.5500	32.5500	32.5500	32.5500	-4.629%	5	313	-81.260%
2025-11-18	31.4500	34.1300	31.4500	34.1300	+0.678%	7	308	-82.127%
2025-11-14	32.0700	33.9000	32.0700	33.9000	+5.871%	12	312	-82.006%
2025-11-13	33.3800	33.3800	32.0200	32.0200	-10.559%	11	312	-80.949%
2025-11-12	37.9000	37.9000	35.8000	35.8000	-11.276%	26	301	-82.961%
2025-11-11	40.3500	40.3500	40.3500	40.3500	-6.272%	1	300	-84.882%
2025-11-10	43.0500	43.0500	43.0500	43.0500	-3.215%	1	300	-85.830%
2025-11-06	44.4600	44.4800	44.4600	44.4800	-2.091%	2	300	-86.286%
2025-11-04	47.9000	47.9000	45.4000	45.4300	-16.258%	4	299	-86.573%
2025-10-30	57.4600	57.4600	54.2500	54.2500	-18.787%	6	297	-88.756%
2025-10-24	66.8000	66.8000	66.8000	66.8000	+3.888%	25	298	-90.868%
2025-10-21	64.3000	64.3000	64.3000	64.3000	+2.716%	2	273	-90.513%
2025-10-20	65.9500	65.9500	62.6000	62.6000	-32.869%	43	272	-90.256%
2025-10-16	83.0000	93.2500	82.8000	93.2500	+23.986%	17	264	-93.458%
2025-10-14	76.0000	76.0000	74.4000	75.2100	-10.464%	27	277	-91.889%
2025-10-13	82.5000	84.0000	82.0000	84.0000	+12.000%	30	253	-92.738%
2025-10-10	76.1500	76.1500	75.0000	75.0000	0.000%	6	282	-91.867%
2025-10-09	75.0000	75.0000	75.0000	75.0000	+21.163%	5	285	-91.867%
2025-10-07	59.2900	61.9000	58.0000	61.9000	-10.029%	10	288	-90.145%
2025-10-06	68.8000	68.8000	68.8000	68.8000	+1.176%	1	288	-91.134%
2025-10-03	68.0000	68.0000	68.0000	68.0000	+1.644%	1	287	-91.029%
2025-10-01	62.5000	67.5000	62.5000	66.9000	+7.384%	102	286	-90.882%
2025-09-29	62.3000	62.3000	62.3000	62.3000	-3.411%	2	327	-90.209%
2025-09-26	64.5000	64.5000	64.5000	64.5000	-7.857%	1	327	-90.543%
2025-09-25	72.5000	72.5000	70.0000	70.0000	-8.795%	10	327	-91.286%
2025-09-24	76.7500	76.7500	76.7500	76.7500	-8.805%	1	317	-92.052%
2025-09-23	85.7300	85.7300	82.5300	84.1600	-11.457%	52	317	-92.752%
2025-09-22	78.5500	95.0500	78.5500	95.0500	+23.154%	66	282	-93.582%
2025-09-19	73.7900	77.1800	73.7900	77.1800	+12.131%	41	284	-92.096%
2025-09-18	73.4400	73.4400	68.8300	68.8300	-2.286%	7	299	-91.138%
2025-09-17	72.6200	72.6200	70.4400	70.4400	-7.486%	23	296	-91.340%
2025-09-16	77.5000	77.5000	75.9500	76.1400	+6.788%	3	279	-91.988%
2025-09-15	72.5900	72.5900	68.4200	71.3000	+7.299%	5	279	-91.445%
2025-09-12	70.0900	70.0900	64.6600	66.4500	-12.738%	68	278	-90.820%
2025-09-11	78.0000	78.5000	73.1200	76.1500	-15.068%	47	246	-91.989%
2025-09-10	90.7000	99.5000	89.6600	89.6600	+170.876%	11	227	-93.197%
2025-08-28	33.1000	33.1000	33.1000	33.1000	+5.920%	8	227	-81.571%
2025-08-27	30.8500	31.2500	30.8500	31.2500	-1.575%	100	227	-80.480%
2025-08-25	31.7500	31.7500	31.7500	31.7500	0.000%	2	127	-80.787%
2025-08-22	31.6500	31.7500	31.6000	31.7500	-6.315%	164	127	-80.787%
2025-08-19	34.0000	34.0000	33.8900	33.8900	-5.730%	8	42	-82.001%
2025-08-15	35.9500	35.9500	35.9500	35.9500	-11.213%	1	35	-83.032%
2025-07-31	43.1200	43.1200	40.4900	40.4900	+10.177%	12	34	-84.935%
2025-07-21	36.0000	36.7500	36.0000	36.7500	-3.289%	3	38	-83.401%
2025-07-17	38.0000	38.0000	38.0000	38.0000	+31.034%	1	38	-83.947%
2025-07-11	29.0000	29.0000	29.0000	29.0000	-4.918%	1	38	-78.966%
2025-07-10	30.5000	30.5000	30.5000	30.5000	-7.799%	1	37	-80.000%
2025-07-08	33.5000	33.5000	33.0800	33.0800	+12.402%	11	37	-81.560%
2025-07-03	28.5800	29.4300	28.5800	29.4300	+12.114%	16	28	-79.273%
2025-07-02	26.2500	26.2500	26.2500	26.2500	+19.318%	22	28	-76.762%
2025-07-01	21.5300	22.0000	21.2700	22.0000	-3.169%	8	50	-72.273%
2025-06-30	25.0000	25.0000	22.4500	22.7200	+13.600%	39	46	-73.151%
2025-06-27	20.0000	20.0000	20.0000	20.0000	+5.597%	1	20	-69.500%
2025-06-26	19.0000	19.0000	18.9400	18.9400	-4.247%	12	19	-67.793%
2025-06-25	18.8000	19.7800	18.8000	19.7800	+0.406%	3	7	-69.161%
2025-06-24	18.3100	19.7000	18.3100	19.7000	+8.242%	5	4	-69.036%
2025-06-20	18.2000	18.2000	18.2000	18.2000	0.000%	2	1	-66.484%