Dark

ORCL20270617C340
ORCL Jun 17 2027 340.00 Call (ORCL270617C00340000)
option OPRA

EOD

Jun 30, 2026

6.90+7.309%(+0.47)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	6.9000	6.9000	6.9000	6.9000	+7.309%	3	495	0.000%
2026-06-26	6.5700	6.7000	6.3500	6.4300	-14.267%	76	493	+7.309%
2026-06-24	7.5000	7.5000	7.5000	7.5000	-24.623%	3	537	-8.000%
2026-06-23	9.9500	9.9500	9.9500	9.9500	-13.853%	1	537	-30.653%
2026-06-22	12.3200	12.3200	11.4300	11.5500	-17.794%	105	537	-40.260%
2026-06-18	14.0500	14.0500	14.0500	14.0500	-7.627%	1	629	-50.890%
2026-06-16	15.2100	15.2100	15.2100	15.2100	-7.538%	1	629	-54.635%
2026-06-15	16.1900	16.4500	16.1900	16.4500	+25.095%	2	643	-58.055%
2026-06-12	13.9000	13.9000	13.1500	13.1500	+1.544%	75	643	-47.529%
2026-06-11	12.8000	12.9900	11.8900	12.9500	-38.944%	161	643	-46.718%
2026-06-10	22.0000	22.0000	21.2100	21.2100	-15.397%	6	720	-67.468%
2026-06-08	25.2000	26.4500	24.9600	25.0700	-0.040%	7	720	-72.477%
2026-06-05	26.1000	26.6000	25.0800	25.0800	-24.503%	5	725	-72.488%
2026-06-04	31.2900	33.2200	31.2900	33.2200	+0.667%	4	725	-79.229%
2026-06-03	36.5000	36.5000	33.0000	33.0000	-16.456%	3	725	-79.091%
2026-06-02	39.3500	39.8000	38.8000	39.5000	-8.734%	119	724	-82.532%
2026-06-01	31.6000	43.2800	31.6000	43.2800	+55.852%	22	659	-84.057%
2026-05-29	25.8000	27.7700	25.8000	27.7700	+42.337%	2	651	-75.153%
2026-05-28	15.6000	19.5100	15.6000	19.5100	+37.880%	30	652	-64.634%
2026-05-27	14.8500	14.8500	14.1000	14.1500	-8.117%	104	658	-51.237%
2026-05-22	15.2100	15.4200	15.2100	15.4000	+1.116%	5	660	-55.195%
2026-05-21	15.3000	15.3000	15.2300	15.2300	+9.568%	3	661	-54.695%
2026-05-20	13.9000	13.9000	13.9000	13.9000	+4.511%	2	661	-50.360%
2026-05-18	13.0000	13.3000	13.0000	13.3000	-21.765%	2	660	-48.120%
2026-05-14	14.0500	17.0000	14.0500	17.0000	+37.652%	21	660	-59.412%
2026-05-12	12.5800	13.3500	12.0000	12.3500	-16.835%	97	644	-44.130%
2026-05-11	15.5000	15.6300	14.8500	14.8500	-8.896%	105	644	-53.535%
2026-05-08	15.8500	17.0000	15.8500	16.3000	+1.875%	17	478	-57.669%
2026-05-07	15.8200	16.0000	15.6100	16.0000	+7.744%	12	481	-56.875%
2026-05-06	12.9500	14.8500	12.8000	14.8500	+32.000%	13	484	-53.535%
2026-05-05	11.2500	11.2500	11.2500	11.2500	0.000%	3	484	-38.667%
2026-05-04	11.4000	11.4000	11.2500	11.2500	+21.098%	5	484	-38.667%
2026-05-01	8.3300	9.2900	8.3300	9.2900	+5.329%	11	478	-25.727%
2026-04-27	8.8300	8.8300	8.8200	8.8200	+7.561%	3	478	-21.769%
2026-04-24	8.2000	8.2000	8.2000	8.2000	-7.345%	1	477	-15.854%
2026-04-23	8.8500	8.8500	8.8500	8.8500	-22.300%	1	476	-22.034%
2026-04-22	11.8000	11.8000	11.3900	11.3900	+12.772%	151	476	-39.421%
2026-04-21	10.0500	10.5000	10.0500	10.1000	+6.878%	8	320	-31.683%
2026-04-17	9.4500	9.4500	9.4500	9.4500	-3.077%	2	320	-26.984%
2026-04-16	9.7500	9.7500	9.7500	9.7500	+42.128%	1	320	-29.231%
2026-04-14	7.0800	7.0800	6.8600	6.8600	+85.405%	2	319	+0.583%
2026-04-13	3.5500	3.7000	3.5500	3.7000	+13.846%	23	319	+86.486%
2026-04-10	2.9100	3.2500	2.5100	3.2500	-23.349%	4	318	+112.308%
2026-03-24	4.2400	4.2400	4.2400	4.2400	-20.000%	1	319	+62.736%
2026-03-18	5.3000	5.3000	5.3000	5.3000	-6.195%	1	319	+30.189%
2026-03-17	5.6500	5.6500	5.6500	5.6500	-39.572%	3	319	+22.124%
2026-03-11	8.7500	9.3500	8.7500	9.3500	+41.667%	5	316	-26.203%
2026-03-10	6.6000	6.6000	6.6000	6.6000	+10.368%	1	317	+4.545%
2026-02-27	6.0000	6.0000	5.9500	5.9800	-15.057%	4	316	+15.385%
2026-02-25	7.0400	7.0400	7.0400	7.0400	+13.548%	2	312	-1.989%
2026-02-24	6.2000	6.2000	6.2000	6.2000	-32.092%	2	312	+11.290%
2026-02-10	9.1100	9.1300	9.1100	9.1300	+79.020%	2	312	-24.425%
2026-02-05	5.1000	5.1000	5.1000	5.1000	-19.048%	2	312	+35.294%
2026-02-04	6.3000	6.3000	6.3000	6.3000	-16.446%	1	311	+9.524%
2026-02-03	7.6500	7.6500	7.5400	7.5400	-17.143%	7	310	-8.488%
2026-02-02	9.3000	9.3000	9.1000	9.1000	-7.143%	2	311	-24.176%
2026-01-29	9.3600	9.8000	9.3600	9.8000	-27.407%	8	311	-29.592%
2026-01-26	13.5000	13.5000	13.5000	13.5000	+5.469%	1	311	-48.889%
2026-01-20	13.7300	14.0400	12.8000	12.8000	-12.984%	86	311	-46.094%
2026-01-08	14.7100	14.7100	14.7100	14.7100	-9.421%	4	326	-53.093%
2026-01-07	16.2400	16.2400	16.2400	16.2400	-3.333%	10	326	-57.512%
2025-12-31	16.6000	16.9200	16.6000	16.8000	+0.599%	16	341	-58.929%
2025-12-29	16.6000	16.7000	16.6000	16.7000	-7.119%	4	341	-58.683%
2025-12-26	17.9800	17.9800	17.9800	17.9800	+2.743%	4	341	-61.624%
2025-12-24	17.5000	17.5000	17.5000	17.5000	+3.245%	1	336	-60.571%
2025-12-19	16.0000	16.9700	16.0000	16.9500	+23.004%	10	336	-59.292%
2025-12-18	13.9200	13.9200	13.7800	13.7800	+6.409%	69	335	-49.927%
2025-12-17	13.1000	13.1000	12.9500	12.9500	-13.551%	8	302	-46.718%
2025-12-16	15.3200	15.3200	14.9800	14.9800	+5.493%	2	302	-53.939%
2025-12-15	14.6800	15.0500	14.2000	14.2000	-11.250%	38	304	-51.408%
2025-12-12	17.5000	17.5000	16.0000	16.0000	-5.882%	3	300	-56.875%
2025-12-11	15.3000	17.4000	15.3000	17.0000	-36.090%	11	298	-59.412%
2025-12-09	26.6000	26.6000	26.6000	26.6000	+20.909%	1	292	-74.060%
2025-12-04	21.9000	22.0700	21.8500	22.0000	+7.317%	98	291	-68.636%
2025-11-28	20.5000	20.5000	20.5000	20.5000	-2.844%	1	285	-66.341%
2025-11-26	21.1000	21.1000	21.1000	21.1000	+28.659%	2	282	-67.299%
2025-11-25	16.4000	16.4000	16.4000	16.4000	-14.805%	1	282	-57.927%
2025-11-24	19.2500	19.2500	19.2500	19.2500	-31.495%	1	282	-64.156%
2025-11-14	28.1000	28.1000	28.1000	28.1000	+6.439%	14	282	-75.445%
2025-11-13	28.2000	28.2000	25.6600	26.4000	-11.111%	12	282	-73.864%
2025-11-12	29.8000	29.8000	29.7000	29.7000	-25.471%	3	272	-76.768%
2025-11-04	40.5000	40.5000	39.8500	39.8500	-11.148%	8	270	-82.685%
2025-11-03	44.8500	44.8500	44.8500	44.8500	-0.554%	20	290	-84.615%
2025-10-30	45.1000	45.1000	45.1000	45.1000	-11.914%	2	290	-84.701%
2025-10-29	51.2000	51.2000	51.2000	51.2000	-7.996%	1	288	-86.523%
2025-10-28	55.4000	55.6500	55.4000	55.6500	+0.815%	12	289	-87.601%
2025-10-27	55.2000	55.2000	55.2000	55.2000	+1.433%	1	290	-87.500%
2025-10-23	54.4200	54.4200	54.4200	54.4200	+2.197%	8	290	-87.321%
2025-10-21	53.2500	53.2500	53.2500	53.2500	-16.797%	1	290	-87.042%
2025-10-17	64.0000	64.0000	64.0000	64.0000	-4.478%	1	289	-89.219%
2025-10-10	68.0000	68.0000	67.0000	67.0000	+9.585%	11	288	-89.701%
2025-10-09	61.1400	61.1400	61.1400	61.1400	+7.282%	20	277	-88.714%
2025-10-08	57.5300	57.6500	56.9900	56.9900	+0.423%	22	277	-87.893%
2025-10-01	52.8000	56.7500	52.8000	56.7500	+12.465%	136	267	-87.841%
2025-09-30	50.2100	50.4600	49.6200	50.4600	-4.972%	4	137	-86.326%
2025-09-29	53.1000	53.1000	53.1000	53.1000	-4.082%	2	139	-87.006%
2025-09-26	55.3600	55.3600	55.3600	55.3600	-7.841%	1	139	-87.536%
2025-09-25	62.9100	62.9100	60.0700	60.0700	-17.179%	4	140	-88.513%
2025-09-23	77.0000	77.0000	72.5300	72.5300	+9.281%	6	144	-90.487%
2025-09-22	66.3700	66.3700	66.3700	66.3700	+6.618%	2	139	-89.604%
2025-09-16	67.2100	67.9500	62.2500	62.2500	+9.230%	71	139	-88.916%
2025-09-15	56.9900	56.9900	56.9900	56.9900	-9.583%	1	86	-87.893%
2025-09-11	67.9000	67.9000	63.0300	63.0300	-14.326%	34	86	-89.053%
2025-09-10	81.1200	85.2200	73.5700	73.5700	+205.523%	49	53	-90.621%
2025-09-08	24.1200	24.1200	24.0800	24.0800	-0.987%	8	10	-71.346%
2025-08-27	24.2000	24.3200	24.2000	24.3200	-10.752%	2	2	-71.628%
2025-08-22	27.2500	27.2500	27.2500	27.2500	-9.678%	1	2	-74.679%
2025-08-12	30.1700	30.1700	30.1700	30.1700	0.000%	1	1	-77.130%