Dark

ORCL20270617C320
ORCL Jun 17 2027 320.00 Call (ORCL270617C00320000)
option OPRA

EOD

Aug 27, 2026

5.55-7.500%(-0.45)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	5.5600	5.7500	5.5400	5.5500	-7.500%	6	4,279	0.000%
2026-08-26	6.0000	6.0000	6.0000	6.0000	+15.385%	20	4,278	-7.500%
2026-08-25	5.2000	5.2000	5.2000	5.2000	-6.306%	1	4,298	+6.731%
2026-08-21	5.8800	5.8800	5.5000	5.5500	-19.565%	5	4,298	0.000%
2026-08-14	6.9000	6.9000	6.9000	6.9000	-10.039%	1	4,297	-19.565%
2026-08-13	7.6700	7.6700	7.6700	7.6700	-1.667%	2	4,297	-27.640%
2026-08-12	7.1500	7.8000	7.1500	7.8000	+0.645%	24	4,297	-28.846%
2026-08-10	7.7500	7.7500	7.7500	7.7500	+7.639%	2	4,300	-28.387%
2026-08-07	7.0000	7.6000	7.0000	7.2000	-2.571%	30	4,302	-22.917%
2026-08-06	7.5000	7.5000	7.3900	7.3900	+2.639%	7	4,314	-24.899%
2026-08-05	7.8000	7.8000	7.2000	7.2000	-13.253%	78	4,308	-22.917%
2026-08-04	7.5000	8.3000	7.5000	8.3000	+27.692%	6	4,309	-33.133%
2026-08-03	6.0000	6.5000	6.0000	6.5000	+28.458%	6	4,309	-14.615%
2026-07-31	5.5000	5.5000	5.0600	5.0600	+38.251%	3	4,310	+9.684%
2026-07-28	3.6600	3.6600	3.6600	3.6600	-11.807%	1	4,311	+51.639%
2026-07-24	4.3000	4.3000	4.1300	4.1500	-11.325%	6	4,311	+33.735%
2026-07-23	4.5100	4.8000	4.5100	4.6800	-13.333%	7	4,309	+18.590%
2026-07-22	5.4000	5.4000	5.4000	5.4000	+5.469%	1	4,305	+2.778%
2026-07-21	5.1200	5.1200	5.1200	5.1200	+8.475%	1	4,305	+8.398%
2026-07-20	4.6800	4.7200	4.4500	4.7200	+0.426%	79	4,305	+17.585%
2026-07-17	4.7600	4.7600	4.7000	4.7000	-11.321%	5	4,302	+18.085%
2026-07-16	5.3000	5.3000	5.3000	5.3000	-5.357%	1	4,301	+4.717%
2026-07-15	5.6000	5.6000	5.6000	5.6000	+2.377%	1	4,302	-0.893%
2026-07-14	6.0000	6.0500	5.4000	5.4700	-13.175%	9	4,303	+1.463%
2026-07-13	6.4000	6.4000	6.3000	6.3000	-16.000%	40	4,298	-11.905%
2026-07-09	7.3500	7.6500	7.0500	7.5000	+10.294%	2,011	3,761	-26.000%
2026-07-08	6.6000	6.8000	6.2000	6.8000	-1.449%	82	2,258	-18.382%
2026-07-07	7.1200	7.1300	6.3500	6.9000	-4.167%	39	2,176	-19.565%
2026-07-06	7.0300	7.2000	7.0300	7.2000	+11.628%	24	2,175	-22.917%
2026-07-02	7.4000	7.4000	6.4500	6.4500	-7.328%	2	2,155	-13.953%
2026-07-01	7.4300	7.5000	6.9500	6.9600	-7.200%	99	2,155	-20.259%
2026-06-29	7.5000	7.5000	7.5000	7.5000	-2.597%	1	2,066	-26.000%
2026-06-26	7.7000	7.7000	7.7000	7.7000	-7.563%	1	2,067	-27.922%
2026-06-25	8.3300	8.3300	8.3300	8.3300	-25.956%	1	2,067	-33.373%
2026-06-23	11.2100	11.7000	11.2100	11.2500	-14.773%	9	2,066	-50.667%
2026-06-22	13.3500	13.3500	12.9000	13.2000	-6.714%	9	2,060	-57.955%
2026-06-18	14.1500	14.1500	14.1500	14.1500	-6.291%	1	2,051	-60.777%
2026-06-17	15.1000	15.1000	15.1000	15.1000	-13.960%	1	2,051	-63.245%
2026-06-16	17.2500	17.5500	17.2500	17.5500	-8.115%	66	2,051	-68.376%
2026-06-15	19.3000	19.5000	19.0500	19.1000	+20.353%	74	2,072	-70.942%
2026-06-12	16.0000	16.0000	15.8700	15.8700	+7.520%	3	2,072	-65.028%
2026-06-11	15.7000	15.7000	14.2100	14.7600	-40.170%	71	2,072	-62.398%
2026-06-09	25.0600	25.0600	24.5400	24.6700	-12.206%	9	2,104	-77.503%
2026-06-08	28.1000	28.1000	27.8100	28.1000	+0.537%	50	2,111	-80.249%
2026-06-05	32.0000	32.0000	27.9500	27.9500	-27.214%	11	2,096	-80.143%
2026-06-04	34.4500	39.2000	34.4500	38.4000	+5.931%	21	2,095	-85.547%
2026-06-03	38.9500	38.9500	35.0000	36.2500	-17.614%	24	2,078	-84.690%
2026-06-02	44.0000	45.1800	42.4900	44.0000	-7.232%	151	2,099	-87.386%
2026-06-01	43.0700	48.6100	43.0000	47.4300	+45.046%	124	2,121	-88.299%
2026-05-29	28.0600	32.8000	27.6900	32.7000	+46.768%	12	2,173	-83.028%
2026-05-28	21.5000	22.2800	21.0000	22.2800	+39.250%	18	2,170	-75.090%
2026-05-27	16.0300	16.2800	16.0000	16.0000	-9.605%	5	2,161	-65.313%
2026-05-26	17.7000	17.7000	17.7000	17.7000	+0.283%	1	2,156	-68.644%
2026-05-22	17.7300	17.7300	17.6500	17.6500	+20.478%	22	2,156	-68.555%
2026-05-20	14.7500	14.7500	14.6500	14.6500	-2.007%	43	2,157	-62.116%
2026-05-19	14.9500	14.9500	14.9500	14.9500	-6.563%	2	2,114	-62.876%
2026-05-18	16.0000	16.0000	16.0000	16.0000	-14.848%	3	2,114	-65.313%
2026-05-14	16.3000	20.0700	16.3000	18.7900	+17.438%	62	2,114	-70.463%
2026-05-13	16.5000	16.5000	16.0000	16.0000	+8.844%	29	2,108	-65.313%
2026-05-12	14.7200	15.0500	14.3000	14.7000	-15.274%	180	2,108	-62.245%
2026-05-11	17.6500	18.1500	16.5000	17.3500	-9.635%	38	2,108	-68.012%
2026-05-08	18.5000	19.6500	17.5000	19.2000	+4.461%	66	2,093	-71.094%
2026-05-07	19.6800	19.6800	18.1000	18.3800	+3.027%	33	2,069	-69.804%
2026-05-06	14.2500	17.8400	14.2500	17.8400	+22.025%	29	2,071	-68.890%
2026-05-05	13.2000	14.6200	13.1700	14.6200	+12.462%	8	2,052	-62.038%
2026-05-04	12.0000	13.5000	11.9500	13.0000	+19.266%	192	2,047	-57.308%
2026-05-01	10.0000	11.0500	10.0000	10.9000	+28.235%	76	2,121	-49.083%
2026-04-29	9.0000	9.0000	8.5000	8.5000	-5.556%	2	2,121	-34.706%
2026-04-28	8.5000	9.5000	8.5000	9.0000	-15.094%	42	2,120	-38.333%
2026-04-27	9.9200	10.6000	9.5500	10.6000	+0.952%	20	2,097	-47.642%
2026-04-24	11.5300	11.5300	9.5000	10.5000	-4.632%	21	2,087	-47.143%
2026-04-23	12.0000	12.0000	10.0500	11.0100	-21.637%	15	2,075	-49.591%
2026-04-22	14.0500	14.0500	14.0500	14.0500	+10.630%	1	2,080	-60.498%
2026-04-21	11.8000	12.8000	11.8000	12.7000	+22.705%	107	2,032	-56.299%
2026-04-20	10.8500	10.8500	10.2500	10.3500	-9.211%	8	2,032	-46.377%
2026-04-17	12.0500	12.0500	11.2000	11.4000	+1.604%	24	2,036	-51.316%
2026-04-16	11.0000	11.2200	10.6300	11.2200	+17.981%	21	2,016	-50.535%
2026-04-15	9.6200	9.6200	8.6300	9.5100	+8.068%	8	2,011	-41.640%
2026-04-14	9.2000	9.2000	8.2000	8.8000	+44.975%	7	2,007	-36.932%
2026-04-13	4.7500	6.0700	4.7500	6.0700	+63.172%	6	2,006	-8.567%
2026-04-10	3.7200	3.7200	3.7200	3.7200	-4.370%	1	2,009	+49.194%
2026-04-09	3.7500	4.4900	3.7500	3.8900	-19.794%	75	2,009	+42.674%
2026-04-08	4.8500	4.8500	4.8500	4.8500	+12.791%	1	2,008	+14.433%
2026-03-30	4.1100	4.3000	4.1100	4.3000	-12.245%	120	2,007	+29.070%
2026-03-26	4.7900	4.9000	4.4300	4.9000	-22.835%	17	1,934	+13.265%
2026-03-23	6.3500	6.3500	6.3500	6.3500	+4.959%	1	1,921	-12.598%
2026-03-20	6.0500	6.1000	5.9500	6.0500	-15.385%	1,558	1,922	-8.264%
2026-03-16	7.3700	7.3700	7.1500	7.1500	-7.022%	6	427	-22.378%
2026-03-13	7.8000	7.8000	7.4500	7.6900	-6.220%	142	424	-27.828%
2026-03-12	8.2000	8.2000	8.2000	8.2000	-7.969%	1	390	-32.317%
2026-03-11	10.5400	10.5400	8.9100	8.9100	+14.968%	3	390	-37.710%
2026-03-10	7.7500	7.7500	7.6700	7.7500	+0.649%	4	389	-28.387%
2026-03-09	7.7000	7.7000	7.7000	7.7000	-10.880%	1	388	-27.922%
2026-03-05	8.6400	8.6400	8.6400	8.6400	+25.036%	1	388	-35.764%
2026-02-27	6.9100	6.9100	6.9100	6.9100	-1.003%	1	389	-19.682%
2026-02-24	6.9800	6.9800	6.9800	6.9800	+11.324%	1	389	-20.487%
2026-02-23	6.3500	6.3500	6.2700	6.2700	-12.308%	7	390	-11.483%
2026-02-20	7.1500	7.1500	7.1500	7.1500	-24.498%	1	389	-22.378%
2026-02-11	9.4700	9.4700	9.4700	9.4700	-8.502%	1	389	-41.394%
2026-02-10	10.8500	10.8600	10.3500	10.3500	+60.217%	5	389	-46.377%
2026-02-06	6.4600	6.4600	6.4600	6.4600	+2.540%	1	388	-14.087%
2026-02-05	6.3000	6.3000	6.3000	6.3000	-14.286%	1	387	-11.905%
2026-02-04	7.7400	7.7400	7.3500	7.3500	-20.195%	4	387	-24.490%
2026-02-03	9.2000	9.2100	9.1500	9.2100	-22.278%	3	387	-39.739%
2026-02-02	11.8500	11.8500	11.8500	11.8500	-13.059%	1	385	-53.165%
2026-01-27	13.6300	13.6300	13.6300	13.6300	-3.333%	32	386	-59.281%
2026-01-22	14.1000	14.1000	14.1000	14.1000	+5.224%	1	354	-60.638%
2026-01-21	13.4000	13.4000	13.4000	13.4000	-13.660%	1	353	-58.582%
2026-01-20	15.5200	15.5200	15.5200	15.5200	-16.244%	1	352	-64.240%
2026-01-15	18.3500	18.5300	18.3500	18.5300	+0.162%	3	352	-70.049%
2026-01-14	19.0100	19.0100	18.5000	18.5000	-14.747%	3	351	-70.000%
2026-01-13	21.5000	21.7000	21.5000	21.7000	-2.384%	2	350	-74.424%
2026-01-12	22.2300	22.2300	22.2300	22.2300	+11.261%	1	351	-75.034%
2026-01-09	19.9800	19.9800	19.9800	19.9800	+18.929%	1	351	-72.222%
2026-01-08	18.0000	18.0000	16.8000	16.8000	-9.434%	2	351	-66.964%
2026-01-05	18.5500	18.5500	18.5500	18.5500	-3.886%	1	349	-70.081%
2025-12-31	19.3000	19.3000	19.3000	19.3000	-2.476%	2	349	-71.244%
2025-12-30	19.7900	19.7900	19.7900	19.7900	+0.969%	1	349	-71.956%
2025-12-23	19.6000	19.6000	19.6000	19.6000	-1.508%	2	349	-71.684%
2025-12-22	19.7000	19.9000	19.7000	19.9000	+2.842%	7	355	-72.111%
2025-12-19	18.5000	19.3500	18.5000	19.3500	+25.243%	6	355	-71.318%
2025-12-17	15.4500	15.4500	15.4500	15.4500	-11.411%	1	351	-64.078%
2025-12-16	17.3500	17.4400	17.3500	17.4400	+4.745%	71	351	-68.177%
2025-12-15	16.8000	17.3500	16.6000	16.6500	-8.516%	113	281	-66.667%
2025-12-12	18.6500	18.6500	18.2000	18.2000	-7.614%	2	266	-69.505%
2025-12-11	19.2000	19.7000	19.2000	19.7000	-35.367%	3	266	-71.827%
2025-12-10	30.3500	30.4800	30.3500	30.4800	+1.770%	16	264	-81.791%
2025-12-08	31.9000	31.9000	29.9500	29.9500	+11.754%	3	263	-81.469%
2025-12-04	26.7000	26.8000	26.7000	26.8000	+9.388%	2	262	-79.291%
2025-11-26	25.0600	25.1400	24.5000	24.5000	+23.737%	13	251	-77.347%
2025-11-25	19.8000	19.8000	19.8000	19.8000	-13.913%	4	251	-71.970%
2025-11-24	22.8000	23.0000	22.1500	23.0000	-2.128%	7	255	-75.870%
2025-11-21	25.8500	25.8500	23.2000	23.5000	-20.608%	4	260	-76.383%
2025-11-20	29.6000	29.6000	29.6000	29.6000	-3.583%	1	262	-81.250%
2025-11-17	30.7000	30.7000	30.7000	30.7000	-8.001%	1	263	-81.922%
2025-11-14	33.0100	33.3700	33.0100	33.3700	+13.311%	2	263	-83.368%
2025-11-13	31.3000	31.3000	29.4000	29.4500	-11.562%	19	261	-81.154%
2025-11-12	36.1300	36.1300	33.2500	33.3000	-15.589%	29	253	-83.333%
2025-11-10	38.5500	39.4500	38.3000	39.4500	+10.103%	22	238	-85.932%
2025-11-07	35.8300	35.8300	35.8300	35.8300	-13.496%	1	228	-84.510%
2025-11-06	41.9000	41.9000	41.4100	41.4200	-5.217%	3	227	-86.601%
2025-11-05	43.1500	43.7000	43.1500	43.7000	-4.272%	4	228	-87.300%
2025-11-04	45.6500	45.6500	45.6500	45.6500	-16.300%	4	226	-87.842%
2025-10-30	54.5400	54.5400	54.5400	54.5400	-4.983%	1	225	-89.824%
2025-10-29	57.4000	57.4000	57.4000	57.4000	-9.606%	1	226	-90.331%
2025-10-28	63.4500	63.5000	63.4500	63.5000	+6.241%	2	226	-91.260%
2025-10-21	59.7700	59.7700	59.7700	59.7700	-0.433%	1	226	-90.714%
2025-10-20	63.4500	63.4500	60.0000	60.0300	-26.793%	4	226	-90.755%
2025-10-16	84.8500	84.8500	82.0000	82.0000	+9.333%	3	226	-93.232%
2025-10-15	77.8800	77.8800	75.0000	75.0000	+4.632%	3	226	-92.600%
2025-10-13	71.6800	71.6800	71.6800	71.6800	+6.969%	2	226	-92.257%
2025-10-10	67.0100	67.0100	67.0100	67.0100	+3.013%	2	224	-91.718%
2025-10-06	65.4000	65.4000	65.0500	65.0500	+0.853%	7	226	-91.468%
2025-10-03	64.5000	64.5000	64.5000	64.5000	+1.815%	1	228	-91.395%
2025-10-01	63.3500	63.3500	63.3500	63.3500	+8.014%	1	228	-91.239%
2025-09-30	58.6500	58.6500	58.6500	58.6500	-1.511%	1	227	-90.537%
2025-09-29	61.0100	61.0100	59.5500	59.5500	-2.855%	2	228	-90.680%
2025-09-26	61.2000	61.8700	61.2000	61.3000	-16.050%	3	228	-90.946%
2025-09-24	78.4500	78.4500	73.0200	73.0200	-8.725%	2	229	-92.399%
2025-09-23	80.5000	80.5000	80.0000	80.0000	-12.329%	2	228	-93.063%
2025-09-22	76.2000	91.2500	76.2000	91.2500	+27.107%	17	226	-93.918%
2025-09-19	69.7900	71.7900	69.7900	71.7900	+4.346%	4	216	-92.269%
2025-09-17	68.8000	68.8000	68.8000	68.8000	-0.319%	1	213	-91.933%
2025-09-16	69.0200	69.0200	69.0200	69.0200	+5.567%	1	212	-91.959%
2025-09-15	65.3800	65.3800	65.3800	65.3800	+7.888%	1	212	-91.511%
2025-09-12	62.2000	62.2000	60.6000	60.6000	-20.420%	8	212	-90.842%
2025-09-11	76.8000	76.8000	76.1500	76.1500	-6.461%	6	209	-92.712%
2025-09-10	72.2300	92.2100	72.2300	81.4100	+149.342%	13	203	-93.183%
2025-08-14	32.5000	32.6500	32.5000	32.6500	-3.914%	4	200	-83.002%
2025-08-13	33.9800	33.9800	33.9800	33.9800	-8.038%	1	200	-83.667%
2025-08-11	36.9000	37.0000	36.8000	36.9500	+13.066%	10	199	-84.980%
2025-07-25	32.6800	32.6800	32.6800	32.6800	+2.962%	3	195	-83.017%
2025-07-23	31.7400	31.7400	31.7400	31.7400	+10.669%	1	192	-82.514%
2025-07-08	28.7900	29.0000	28.6800	28.6800	+5.286%	191	192	-80.649%
2025-07-07	27.2400	27.2400	27.2400	27.2400	+1.151%	1	2	-79.626%
2025-07-03	26.9300	26.9300	26.9300	26.9300	0.000%	1	0	-79.391%