Dark

ORCL20270617C330
ORCL Jun 17 2027 330.00 Call (ORCL270617C00330000)
option OPRA

EOD

Aug 27, 2026

5.20-5.455%(-0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	5.0900	5.2000	5.0900	5.2000	-5.455%	3	388	0.000%
2026-08-26	5.5000	5.5000	5.5000	5.5000	+12.245%	10	387	-5.455%
2026-08-25	4.9000	4.9000	4.9000	4.9000	-2.000%	20	377	+6.122%
2026-08-19	5.0000	5.0000	5.0000	5.0000	-9.910%	1	357	+4.000%
2026-08-17	5.7000	5.7000	5.5500	5.5500	-30.884%	2	357	-6.306%
2026-08-13	8.0300	8.0300	8.0300	8.0300	+10.151%	1	355	-35.243%
2026-08-10	7.3300	7.3900	7.2400	7.2900	+2.101%	21	354	-28.669%
2026-08-05	7.1100	7.1400	7.1100	7.1400	+33.458%	3	333	-27.171%
2026-08-03	4.2500	5.3500	4.2500	5.3500	+19.955%	7	333	-2.804%
2026-07-30	4.4600	4.4600	4.4600	4.4600	+14.359%	1	336	+16.592%
2026-07-29	3.7000	3.9000	3.7000	3.9000	-18.919%	22	336	+33.333%
2026-07-21	4.8100	4.8100	4.8100	4.8100	+10.829%	1	334	+8.108%
2026-07-20	4.3400	4.3400	4.3400	4.3400	-1.364%	1	333	+19.816%
2026-07-16	4.7000	4.7000	4.4000	4.4000	-15.385%	4	332	+18.182%
2026-07-15	5.1500	5.3000	4.7900	5.2000	+6.122%	147	336	0.000%
2026-07-14	4.8300	4.9000	4.8300	4.9000	-15.078%	3	355	+6.122%
2026-07-13	6.0000	6.0500	5.7500	5.7700	-18.040%	27	352	-9.879%
2026-07-09	6.7500	7.0400	6.7300	7.0400	+10.000%	4	352	-26.136%
2026-07-01	6.8000	6.8000	6.4000	6.4000	-17.419%	10	351	-18.750%
2026-06-25	7.9500	7.9500	7.7500	7.7500	-5.488%	2	359	-32.903%
2026-06-24	7.9500	8.2000	7.9500	8.2000	-34.137%	2	357	-36.585%
2026-06-22	12.3500	12.4500	12.0500	12.4500	-9.455%	8	355	-58.233%
2026-06-18	13.7500	13.7500	13.7500	13.7500	-5.172%	4	373	-62.182%
2026-06-12	14.3600	14.5000	14.3600	14.5000	+3.203%	28	373	-64.138%
2026-06-11	13.8000	14.0500	13.7100	14.0500	-43.461%	7	373	-62.989%
2026-06-09	24.8500	24.8500	24.8500	24.8500	-6.403%	1	376	-79.074%
2026-06-08	26.5500	26.5500	26.5500	26.5500	+2.115%	1	376	-80.414%
2026-06-05	33.0000	33.0000	26.0000	26.0000	-28.767%	23	375	-80.000%
2026-06-04	32.9500	36.5000	32.3500	36.5000	+8.955%	16	384	-85.753%
2026-06-03	36.9800	36.9800	33.5000	33.5000	-19.471%	15	386	-84.478%
2026-06-02	42.0000	42.0000	40.3000	41.6000	-8.912%	37	395	-87.500%
2026-06-01	35.1000	45.6700	35.0800	45.6700	+47.323%	14	384	-88.614%
2026-05-29	26.0000	31.0000	26.0000	31.0000	+90.184%	33	385	-83.226%
2026-05-26	16.5500	16.5800	16.3000	16.3000	-2.043%	5	381	-68.098%
2026-05-22	16.4500	16.6400	16.4500	16.6400	+10.199%	87	377	-68.750%
2026-05-21	15.1000	15.1000	15.1000	15.1000	+0.667%	8	438	-65.563%
2026-05-20	13.0000	15.0000	13.0000	15.0000	+1.351%	10	438	-65.333%
2026-05-18	14.8000	14.8000	14.8000	14.8000	-17.318%	7	429	-64.865%
2026-05-14	17.6500	17.9000	17.5500	17.9000	+15.113%	159	429	-70.950%
2026-05-13	15.0000	15.5500	15.0000	15.5500	-4.012%	4	293	-66.559%
2026-05-11	16.8600	16.8600	16.1000	16.2000	-10.000%	129	293	-67.901%
2026-05-08	16.2000	18.1000	16.2000	18.0000	+0.559%	25	182	-71.111%
2026-05-07	17.9000	17.9000	17.9000	17.9000	+39.844%	7	170	-70.950%
2026-05-06	12.8000	12.8000	12.8000	12.8000	-4.762%	1	177	-59.375%
2026-05-05	12.1000	13.4400	12.1000	13.4400	+10.254%	3	177	-61.310%
2026-05-04	10.2000	12.1900	10.2000	12.1900	+27.644%	2	177	-57.342%
2026-05-01	8.0500	9.5500	8.0500	9.5500	+25.823%	24	158	-45.550%
2026-04-30	7.5900	7.5900	7.5900	7.5900	-2.065%	9	158	-31.489%
2026-04-29	7.6500	7.7500	7.6500	7.7500	-20.185%	23	163	-32.903%
2026-04-27	9.5000	9.7100	9.3500	9.7100	+2.751%	6	158	-46.447%
2026-04-24	9.4000	9.4500	9.4000	9.4500	-5.500%	30	155	-44.974%
2026-04-23	11.0500	11.0500	10.0000	10.0000	-17.355%	4	140	-48.000%
2026-04-22	11.3700	12.4700	11.3700	12.1000	+9.502%	12	137	-57.025%
2026-04-21	10.5500	11.0500	10.5500	11.0500	+8.867%	5	127	-52.941%
2026-04-17	10.1500	10.1500	10.1500	10.1500	-2.404%	12	127	-48.768%
2026-04-16	10.2000	10.4000	10.2000	10.4000	+21.637%	17	127	-50.000%
2026-04-15	8.8000	8.9900	8.5500	8.5500	+175.806%	28	133	-39.181%
2026-04-09	3.1000	3.1000	3.1000	3.1000	-22.500%	2	157	+67.742%
2026-03-27	4.0000	4.0000	4.0000	4.0000	-41.176%	2	159	+30.000%
2026-03-13	6.8000	6.8000	6.8000	6.8000	-17.073%	10	159	-23.529%
2026-03-11	8.2500	8.2500	8.2000	8.2000	+13.889%	20	149	-36.585%
2026-03-10	7.2000	7.2000	7.2000	7.2000	-17.714%	2	149	-27.778%
2026-03-06	8.7500	8.7500	8.7500	8.7500	+10.202%	20	147	-40.571%
2026-03-05	7.9200	7.9400	7.9200	7.9400	+5.726%	4	147	-34.509%
2026-02-25	7.5100	7.5100	7.5100	7.5100	+18.082%	1	151	-30.759%
2026-02-24	6.3600	6.3600	6.3600	6.3600	-32.412%	1	151	-18.239%
2026-02-09	9.2300	9.4100	9.2300	9.4100	+57.886%	3	151	-44.740%
2026-02-06	5.9300	6.1500	5.9300	5.9600	-0.667%	50	150	-12.752%
2026-02-05	5.4000	6.0000	5.4000	6.0000	-11.111%	2	163	-13.333%
2026-02-04	6.8000	6.8000	6.7500	6.7500	-15.625%	3	162	-22.963%
2026-02-03	8.6800	8.9200	8.0000	8.0000	-17.949%	5	161	-35.000%
2026-02-02	9.7500	9.7500	9.7500	9.7500	-24.594%	1	160	-46.667%
2026-01-28	12.9300	12.9300	12.9300	12.9300	+2.133%	1	159	-59.783%
2026-01-27	12.6600	12.6600	12.6600	12.6600	+7.745%	1	159	-58.926%
2026-01-23	11.7500	11.7500	11.7500	11.7500	-14.855%	1	158	-55.745%
2026-01-20	14.0000	14.4800	13.8000	13.8000	-18.343%	28	157	-62.319%
2026-01-15	16.9000	16.9000	16.9000	16.9000	-0.588%	10	140	-69.231%
2026-01-14	17.0000	17.0000	17.0000	17.0000	-13.880%	1	136	-69.412%
2026-01-13	20.6500	20.6500	19.7400	19.7400	-4.638%	8	135	-73.658%
2026-01-12	20.7000	20.7000	20.7000	20.7000	+9.698%	5	135	-74.879%
2026-01-09	18.9000	18.9300	18.7900	18.8700	+17.938%	5	139	-72.443%
2026-01-08	16.0000	16.0000	16.0000	16.0000	-5.045%	1	141	-67.500%
2026-01-07	16.8500	16.8500	16.8500	16.8500	-2.035%	15	140	-69.139%
2026-01-05	17.2500	17.2500	17.2000	17.2000	-3.371%	6	140	-69.767%
2025-12-31	18.1300	18.1300	17.8000	17.8000	-1.111%	35	119	-70.787%
2025-12-23	18.0000	18.1000	17.9000	18.0000	-9.457%	32	119	-71.111%
2025-12-22	19.2400	19.8800	19.2400	19.8800	+41.899%	2	120	-73.843%
2025-12-17	14.2200	14.2200	14.0100	14.0100	-9.904%	7	118	-62.884%
2025-12-15	16.0000	16.1000	15.5000	15.5500	-6.325%	16	111	-66.559%
2025-12-12	18.5600	18.5600	16.6000	16.6000	-7.727%	6	108	-68.675%
2025-12-11	18.3000	18.3000	14.5500	17.9900	-34.890%	23	103	-71.095%
2025-12-10	27.6300	27.6300	27.6300	27.6300	+9.861%	1	108	-81.180%
2025-12-04	23.6500	25.1500	23.6000	25.1500	+13.288%	11	107	-79.324%
2025-12-03	22.2000	22.2000	22.2000	22.2000	+0.909%	1	106	-76.577%
2025-11-26	23.4800	23.4800	22.0000	22.0000	+10.831%	2	105	-76.364%
2025-11-25	18.2500	19.8500	18.2500	19.8500	-30.473%	2	105	-73.804%
2025-11-13	29.8900	29.8900	28.5500	28.5500	-10.781%	6	104	-81.786%
2025-11-12	33.2400	33.6000	32.0000	32.0000	-5.101%	3	102	-83.750%
2025-11-07	34.6700	34.8800	33.7200	33.7200	-8.865%	4	99	-84.579%
2025-11-06	39.5000	39.5000	37.0000	37.0000	-13.349%	5	102	-85.946%
2025-11-05	42.7000	42.7000	42.7000	42.7000	+6.272%	3	101	-87.822%
2025-11-04	43.0000	43.0000	40.1800	40.1800	-12.898%	15	98	-87.058%
2025-11-03	48.0500	48.0500	46.1300	46.1300	-5.665%	3	96	-88.728%
2025-10-30	47.3600	48.9900	47.3600	48.9000	-25.909%	3	96	-89.366%
2025-10-17	66.0000	66.0000	66.0000	66.0000	-17.941%	1	95	-92.121%
2025-10-16	74.1900	80.4300	74.1900	80.4300	+7.040%	7	95	-93.535%
2025-10-15	76.7900	76.7900	75.1400	75.1400	+14.195%	8	97	-93.080%
2025-10-10	68.0000	72.3000	65.8000	65.8000	-1.937%	12	98	-92.097%
2025-10-09	67.1000	67.1000	67.1000	67.1000	+15.292%	1	96	-92.250%
2025-10-08	58.1000	59.0500	58.0000	58.2000	+6.789%	40	96	-91.065%
2025-10-07	54.5000	54.5000	54.5000	54.5000	-7.627%	1	85	-90.459%
2025-10-01	55.6500	59.0000	55.6500	59.0000	+9.259%	4	84	-91.186%
2025-09-30	54.0000	54.0000	54.0000	54.0000	-4.509%	1	81	-90.370%
2025-09-29	56.5500	56.5500	56.5500	56.5500	-2.500%	1	80	-90.805%
2025-09-26	58.0000	58.0000	58.0000	58.0000	-12.387%	1	80	-91.034%
2025-09-25	66.2000	66.2000	66.2000	66.2000	-5.899%	1	79	-92.145%
2025-09-24	70.9000	70.9000	70.3500	70.3500	-7.373%	4	79	-92.608%
2025-09-23	75.0000	75.9500	75.0000	75.9500	-6.753%	2	75	-93.153%
2025-09-22	68.8500	81.6000	68.8500	81.4500	+21.840%	8	75	-93.616%
2025-09-19	64.9000	66.8500	64.9000	66.8500	+3.804%	3	69	-92.221%
2025-09-17	64.4000	64.4000	64.4000	64.4000	-6.286%	2	69	-91.925%
2025-09-16	68.7200	68.7200	68.7200	68.7200	+13.869%	1	67	-92.433%
2025-09-15	60.3500	60.3500	60.3500	60.3500	+2.375%	1	66	-91.384%
2025-09-12	58.9500	58.9500	58.9500	58.9500	-12.537%	2	65	-91.179%
2025-09-11	70.1500	70.1500	67.4000	67.4000	-15.645%	4	63	-92.285%
2025-09-10	78.0000	88.8000	78.0000	79.9000	+196.475%	13	59	-93.492%
2025-09-08	26.7500	26.9500	26.7500	26.9500	-3.750%	52	56	-80.705%
2025-07-23	28.0000	28.0000	28.0000	28.0000	+16.667%	4	6	-81.429%
2025-07-15	24.0000	24.0000	24.0000	24.0000	-12.727%	2	5	-78.333%
2025-07-08	27.5000	27.5000	27.5000	27.5000	+5.404%	3	3	-81.091%
2025-07-03	24.2500	26.0900	24.2500	26.0900	0.000%	4	3	-80.069%