Dark

ORCL20270617C350
ORCL Jun 17 2027 350.00 Call (ORCL270617C00350000)
option OPRA

EOD

Aug 27, 2026

4.45-0.447%(-0.02)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	4.3000	4.5700	4.3000	4.4500	-0.447%	29	3,782	0.000%
2026-08-26	4.4000	4.8000	3.8500	4.4700	+7.452%	7	3,761	-0.447%
2026-08-25	4.7000	4.7000	4.1600	4.1600	+1.463%	2	3,758	+6.971%
2026-08-24	4.0500	4.1000	4.0500	4.1000	-11.828%	9	3,756	+8.537%
2026-08-21	4.6500	4.6500	4.6500	4.6500	+18.321%	3	3,759	-4.301%
2026-08-20	4.0300	4.1100	3.9300	3.9300	-6.429%	7	3,756	+13.232%
2026-08-19	3.9000	4.5000	3.7500	4.2000	-1.176%	16	3,760	+5.952%
2026-08-18	4.2000	4.2500	4.2000	4.2500	-12.371%	4	3,762	+4.706%
2026-08-17	5.0000	5.0500	4.8500	4.8500	-11.496%	6	3,766	-8.247%
2026-08-14	5.8800	6.3000	5.4800	5.4800	-15.692%	5	3,765	-18.796%
2026-08-13	6.2100	6.8200	6.0500	6.5000	+6.557%	32	3,768	-31.538%
2026-08-12	5.9800	6.4800	5.8500	6.1000	+15.530%	137	3,773	-27.049%
2026-08-11	5.6800	5.8000	5.2800	5.2800	-16.190%	32	3,778	-15.720%
2026-08-10	5.9000	6.3600	5.9000	6.3000	+6.780%	19	3,799	-29.365%
2026-08-07	6.0000	6.0000	5.5500	5.9000	0.000%	10	3,805	-24.576%
2026-08-06	5.8000	6.0800	5.8000	5.9000	-2.479%	10	3,808	-24.576%
2026-08-05	6.1200	6.2000	6.0500	6.0500	-8.333%	100	3,812	-26.446%
2026-08-04	6.0500	6.7500	6.0000	6.6000	+12.821%	275	3,885	-32.576%
2026-08-03	4.0000	6.1500	4.0000	5.8500	+46.250%	735	3,905	-23.932%
2026-07-31	4.5500	4.5500	4.0000	4.0000	+1.266%	9	3,986	+11.250%
2026-07-30	3.5000	4.1000	3.5000	3.9500	+27.419%	1,071	3,988	+12.658%
2026-07-29	3.5000	3.5500	3.1000	3.1000	-9.621%	14	4,418	+43.548%
2026-07-28	3.1000	3.4300	2.9500	3.4300	-4.190%	14	4,420	+29.738%
2026-07-27	3.7000	3.8000	3.5000	3.5800	+6.866%	37	4,421	+24.302%
2026-07-24	3.6000	3.7000	3.3000	3.3500	-11.842%	649	4,389	+32.836%
2026-07-23	4.0900	4.0900	3.6400	3.8000	-12.644%	311	3,848	+17.105%
2026-07-22	4.2000	4.4000	4.1300	4.3500	+3.571%	340	3,547	+2.299%
2026-07-21	4.0900	4.3000	4.0000	4.2000	+6.061%	388	3,842	+5.952%
2026-07-20	4.0000	4.0000	3.6500	3.9600	-6.824%	55	3,741	+12.374%
2026-07-17	3.5000	4.3000	3.5000	4.2500	+10.390%	414	3,743	+4.706%
2026-07-16	4.3000	4.3000	3.8500	3.8500	-15.385%	1,120	3,720	+15.584%
2026-07-15	4.7300	4.8000	4.5000	4.5500	+2.709%	29	2,755	-2.198%
2026-07-14	4.8500	4.8500	4.4300	4.4300	-14.479%	18	2,736	+0.451%
2026-07-13	5.4000	5.7000	5.0000	5.1800	-9.913%	7	2,721	-14.093%
2026-07-10	6.0600	6.1000	5.7500	5.7500	-4.959%	17	2,719	-22.609%
2026-07-09	6.2000	6.2000	6.0000	6.0500	+11.624%	9	2,715	-26.446%
2026-07-08	5.0000	5.4200	5.0000	5.4200	-4.912%	14	2,720	-17.897%
2026-07-07	6.0300	6.0500	5.3000	5.7000	-3.390%	34	2,718	-21.930%
2026-07-06	5.6500	5.9000	5.4400	5.9000	+10.902%	852	2,706	-24.576%
2026-07-02	5.4000	5.6000	5.2000	5.3200	-5.841%	17	1,925	-16.353%
2026-07-01	6.6400	6.6400	5.6500	5.6500	-8.576%	60	1,925	-21.239%
2026-06-30	5.9000	6.7300	5.9000	6.1800	+0.980%	11	1,929	-27.994%
2026-06-29	6.4500	6.4500	6.1200	6.1200	+3.204%	6	1,922	-27.288%
2026-06-26	6.5000	6.5000	5.9300	5.9300	-14.058%	29	1,919	-24.958%
2026-06-25	6.7000	7.0500	6.3600	6.9000	-11.538%	8	1,897	-35.507%
2026-06-24	8.4600	8.4600	7.0000	7.8000	-11.565%	22	1,893	-42.949%
2026-06-23	9.8500	10.6000	8.6500	8.8200	-15.192%	289	1,883	-49.546%
2026-06-22	12.1900	12.6000	10.4000	10.4000	-18.110%	29	1,934	-57.212%
2026-06-18	11.9200	12.9500	11.8500	12.7000	-7.971%	35	1,961	-64.961%
2026-06-17	13.8000	13.8000	13.8000	13.8000	0.000%	2	1,961	-67.754%
2026-06-16	14.3000	14.4000	13.8000	13.8000	-14.604%	3	1,961	-67.754%
2026-06-15	14.6000	16.1700	14.6000	16.1600	+21.049%	5	1,948	-72.463%
2026-06-12	12.1500	13.3500	12.1500	13.3500	+1.136%	27	1,948	-66.667%
2026-06-11	12.8100	14.5000	11.1000	13.2000	-41.019%	201	1,948	-66.288%
2026-06-10	19.2500	22.3800	19.2500	22.3800	+9.171%	4	1,936	-80.116%
2026-06-09	24.4300	25.0100	18.7800	20.5000	-12.393%	56	1,937	-78.293%
2026-06-08	23.5700	25.0000	21.9100	23.4000	-2.500%	97	1,914	-80.983%
2026-06-05	30.1900	30.1900	23.4500	24.0000	-27.711%	538	1,901	-81.458%
2026-06-04	29.8800	33.7300	29.8800	33.2000	+5.397%	228	1,567	-86.596%
2026-06-03	32.0000	32.7500	30.9000	31.5000	-15.910%	18	1,371	-85.873%
2026-06-02	40.8000	40.8000	36.3000	37.4600	-7.983%	383	1,370	-88.121%
2026-06-01	30.4100	42.0800	30.3700	40.7100	+48.036%	352	1,369	-89.069%
2026-05-29	20.0000	27.7200	19.5000	27.5000	+49.457%	207	1,338	-83.818%
2026-05-28	15.4000	18.4000	15.1000	18.4000	+35.793%	27	1,192	-75.815%
2026-05-27	13.9000	14.0000	12.9000	13.5500	-8.136%	172	1,173	-67.159%
2026-05-26	14.7500	14.7500	14.7500	14.7500	+2.431%	1	1,112	-69.831%
2026-05-22	15.0000	15.0000	14.4000	14.4000	+5.109%	49	1,111	-69.097%
2026-05-21	13.7000	13.7000	13.7000	13.7000	+17.295%	1	1,158	-67.518%
2026-05-19	12.7400	12.7400	11.6800	11.6800	-1.849%	4	1,158	-61.901%
2026-05-18	13.2300	13.2300	11.9000	11.9000	-20.401%	7	1,154	-62.605%
2026-05-15	15.0700	15.0700	14.9500	14.9500	-3.236%	2	1,154	-70.234%
2026-05-14	12.7800	16.0700	12.7800	15.4500	+14.699%	44	1,155	-71.197%
2026-05-13	12.4300	13.6800	12.4300	13.4700	+11.047%	324	825	-66.964%
2026-05-12	13.5900	13.6200	11.4400	12.1300	-13.357%	140	825	-63.314%
2026-05-11	13.8500	14.4500	13.8500	14.0000	-6.977%	186	825	-68.214%
2026-05-08	14.4000	15.8500	14.1800	15.0500	0.000%	30	614	-70.432%
2026-05-07	14.6500	16.2000	13.1000	15.0500	+9.455%	84	597	-70.432%
2026-05-06	10.5000	14.6000	10.3000	13.7500	+25.000%	147	557	-67.636%
2026-05-05	10.4200	11.0000	10.2400	11.0000	+5.263%	10	446	-59.545%
2026-05-04	8.7500	10.4500	8.7500	10.4500	+26.667%	10	442	-57.416%
2026-05-01	7.2400	8.2500	7.2400	8.2500	+26.923%	4	440	-46.061%
2026-04-30	6.5000	6.5000	6.5000	6.5000	-0.763%	1	440	-31.538%
2026-04-29	6.3500	6.6500	6.3500	6.5500	-0.758%	9	439	-32.061%
2026-04-28	6.6000	6.6000	6.6000	6.6000	-18.519%	1	438	-32.576%
2026-04-27	7.4500	8.1000	7.4500	8.1000	-10.000%	13	439	-45.062%
2026-04-24	9.0000	9.0000	9.0000	9.0000	+5.263%	1	431	-50.556%
2026-04-23	8.5000	8.7800	8.5000	8.5500	-18.957%	11	430	-47.953%
2026-04-22	10.5000	10.6500	10.4000	10.5500	+15.301%	51	437	-57.820%
2026-04-21	9.3300	9.6700	9.1500	9.1500	+14.375%	15	431	-51.366%
2026-04-20	8.0000	8.0000	8.0000	8.0000	+5.263%	5	431	-44.375%
2026-04-17	8.8000	8.8000	7.6000	7.6000	-8.434%	23	426	-41.447%
2026-04-16	8.0000	8.7500	8.0000	8.3000	+15.278%	16	426	-46.386%
2026-04-15	7.0800	7.2000	7.0800	7.2000	+21.008%	5	426	-38.194%
2026-04-14	6.2000	6.4500	5.6300	5.9500	+15.534%	18	425	-25.210%
2026-04-13	3.6500	5.3900	3.6500	5.1500	+81.338%	23	436	-13.592%
2026-04-10	2.7300	2.8500	2.7000	2.8400	+9.231%	76	415	+56.690%
2026-04-09	2.7000	2.8500	2.5000	2.6000	-16.129%	44	393	+71.154%
2026-04-08	3.3000	3.3000	3.1000	3.1000	-7.463%	8	380	+43.548%
2026-04-07	3.5800	3.5800	3.3200	3.3500	-4.286%	10	374	+32.836%
2026-04-01	3.5000	3.5000	3.5000	3.5000	-4.110%	2	364	+27.143%
2026-03-31	3.6500	3.6500	3.6500	3.6500	+17.742%	1	366	+21.918%
2026-03-30	3.1000	3.1000	3.1000	3.1000	-4.908%	1	366	+43.548%
2026-03-27	3.5000	3.5000	3.1000	3.2600	-14.211%	13	365	+36.503%
2026-03-26	3.8000	3.8000	3.8000	3.8000	-2.564%	1	362	+17.105%
2026-03-25	3.9100	3.9100	3.9000	3.9000	-4.878%	6	362	+14.103%
2026-03-24	3.9000	4.1000	3.9000	4.1000	-5.747%	7	356	+8.537%
2026-03-20	4.4500	4.4500	4.3500	4.3500	-20.183%	2	349	+2.299%
2026-03-16	5.7000	5.7000	5.4500	5.4500	-5.217%	3	350	-18.349%
2026-03-13	5.5900	5.7500	5.5900	5.7500	-12.879%	4	351	-22.609%
2026-03-12	6.5800	6.6800	5.9500	6.6000	-4.486%	220	347	-32.576%
2026-03-11	8.3000	8.3000	6.9100	6.9100	+11.452%	143	313	-35.601%
2026-03-10	6.2000	6.2000	6.2000	6.2000	-0.641%	1	211	-28.226%
2026-03-09	6.6600	6.6600	6.2400	6.2400	-14.521%	20	210	-28.686%
2026-03-06	7.6000	7.6000	7.3000	7.3000	+3.841%	2	212	-39.041%
2026-03-05	7.0300	7.0300	7.0300	7.0300	+15.246%	1	210	-36.700%
2026-03-03	5.9500	6.1000	5.9000	6.1000	+7.584%	75	209	-27.049%
2026-02-27	5.8200	5.8200	5.4900	5.6700	-11.544%	11	234	-21.517%
2026-02-25	6.4100	6.4100	6.4100	6.4100	+25.933%	5	237	-30.577%
2026-02-23	4.8700	5.0900	4.7600	5.0900	-13.729%	24	237	-12.574%
2026-02-20	5.8900	5.9000	5.8900	5.9000	-10.606%	6	237	-24.576%
2026-02-17	6.6000	6.6000	6.6000	6.6000	-17.500%	2	236	-32.576%
2026-02-13	8.5000	8.5000	8.0000	8.0000	+23.077%	2	234	-44.375%
2026-02-12	7.3000	7.3000	6.5000	6.5000	-21.403%	4	234	-31.538%
2026-02-10	8.5500	8.5500	8.2700	8.2700	+9.392%	3	234	-46.191%
2026-02-09	7.5100	7.5600	7.5100	7.5600	+51.200%	2	232	-41.138%
2026-02-06	5.0000	5.0000	4.9000	5.0000	+8.696%	3	231	-11.000%
2026-02-05	5.9000	5.9000	4.6000	4.6000	-22.689%	8	230	-3.261%
2026-02-04	7.2500	7.2500	5.7500	5.9500	-12.500%	8	224	-25.210%
2026-02-03	7.5600	7.5600	6.8000	6.8000	-22.286%	10	221	-34.559%
2026-01-30	8.7500	8.7500	8.7500	8.7500	-1.130%	1	216	-49.143%
2026-01-29	9.3500	10.0000	8.8500	8.8500	-15.714%	11	215	-49.718%
2026-01-28	10.5000	10.5000	10.5000	10.5000	-2.778%	3	209	-57.619%
2026-01-27	11.4000	11.4000	10.8000	10.8000	-4.846%	2	212	-58.796%
2026-01-26	12.3800	12.4400	11.3500	11.3500	+2.808%	3	212	-60.793%
2026-01-23	11.5000	11.5000	11.0400	11.0400	-2.301%	15	211	-59.692%
2026-01-22	11.5000	11.5000	11.3000	11.3000	+9.709%	2	201	-60.619%
2026-01-21	11.2900	11.2900	10.3000	10.3000	-14.167%	16	199	-56.796%
2026-01-20	13.0000	13.2000	12.0000	12.0000	-17.241%	25	202	-62.917%
2026-01-16	14.5000	14.5000	14.5000	14.5000	-1.762%	1	203	-69.310%
2026-01-15	14.7600	14.7600	14.7600	14.7600	-7.170%	1	203	-69.851%
2026-01-14	15.9000	15.9000	15.9000	15.9000	-8.092%	1	204	-72.013%
2026-01-13	17.3000	17.3000	17.3000	17.3000	+29.297%	3	204	-74.277%
2026-01-08	13.5000	13.5000	13.3800	13.3800	-15.849%	3	204	-66.741%
2025-12-30	16.0500	16.0500	15.9000	15.9000	+1.988%	2	203	-72.013%
2025-12-29	15.7500	15.7500	15.5000	15.5900	-0.383%	12	203	-71.456%
2025-12-23	16.0000	16.0000	15.6500	15.6500	-8.211%	12	202	-71.565%
2025-12-22	15.5000	17.0500	15.5000	17.0500	+13.667%	7	196	-73.900%
2025-12-19	15.1400	15.6500	15.0000	15.0000	+21.457%	10	197	-70.333%
2025-12-18	13.0000	13.0000	12.3500	12.3500	+3.782%	2	197	-63.968%
2025-12-17	12.3000	12.3000	11.9000	11.9000	-18.771%	11	197	-62.605%
2025-12-16	14.6500	14.6500	14.6500	14.6500	+7.247%	1	192	-69.625%
2025-12-15	13.6600	13.6600	13.6600	13.6600	-10.719%	1	191	-67.423%
2025-12-12	15.3000	15.3000	15.3000	15.3000	-10.264%	11	191	-70.915%
2025-12-11	15.9000	17.0500	15.6000	17.0500	-31.963%	18	184	-73.900%
2025-12-10	24.7000	25.0600	24.7000	25.0600	+0.683%	7	172	-82.243%
2025-12-09	25.1200	25.1200	24.8900	24.8900	+12.624%	2	171	-82.121%
2025-12-04	20.0600	22.3000	20.0600	22.1000	+20.765%	13	172	-79.864%
2025-12-02	20.0000	20.0000	18.3000	18.3000	+0.055%	17	163	-75.683%
2025-11-28	18.2900	18.2900	18.2900	18.2900	+11.118%	1	167	-75.670%
2025-11-25	15.0000	16.8200	15.0000	16.4600	-9.061%	4	166	-72.965%
2025-11-24	18.5500	19.0500	18.1000	18.1000	-6.508%	46	165	-75.414%
2025-11-21	19.7300	20.0000	18.2000	19.3600	-32.308%	24	172	-77.014%
2025-11-19	28.6000	28.6000	28.6000	28.6000	+8.006%	1	173	-84.441%
2025-11-18	26.4800	26.4800	26.4800	26.4800	+2.437%	5	173	-83.195%
2025-11-17	25.8500	25.8500	25.8500	25.8500	-4.259%	2	173	-82.785%
2025-11-14	25.0000	27.2500	25.0000	27.0000	+8.000%	12	175	-83.519%
2025-11-13	26.3300	26.3400	24.4500	25.0000	-10.007%	24	164	-82.200%
2025-11-12	30.4000	30.4000	27.7500	27.7800	-8.618%	15	165	-83.981%
2025-11-11	31.5000	31.5000	30.4000	30.4000	-9.389%	10	157	-85.362%
2025-11-10	35.0000	35.0000	33.3500	33.5500	+11.277%	16	157	-86.736%
2025-11-07	31.0500	31.0500	30.0000	30.1500	-11.219%	5	140	-85.240%
2025-11-06	33.2900	33.9600	33.2900	33.9600	-8.954%	8	141	-86.896%
2025-11-04	37.1300	37.7000	37.1300	37.3000	-10.830%	5	148	-88.070%
2025-11-03	43.5000	43.5000	41.8300	41.8300	-4.802%	3	147	-89.362%
2025-10-31	43.9400	43.9400	43.9400	43.9400	+1.878%	2	147	-89.873%
2025-10-30	46.0700	46.0700	42.5000	43.1300	-14.679%	5	145	-89.682%
2025-10-29	49.5000	50.5500	49.5000	50.5500	-3.438%	3	146	-91.197%
2025-10-27	52.1900	52.3500	52.1900	52.3500	-1.021%	2	147	-91.500%
2025-10-23	52.7200	52.8900	52.7200	52.8900	+12.532%	2	147	-91.586%
2025-10-22	47.0000	47.0000	47.0000	47.0000	-5.812%	1	147	-90.532%
2025-10-21	49.7200	49.9000	49.7200	49.9000	-0.340%	4	146	-91.082%
2025-10-20	54.1000	54.1000	50.0000	50.0700	-16.564%	6	147	-91.112%
2025-10-17	60.4500	60.4500	60.0100	60.0100	-16.070%	4	145	-92.585%
2025-10-16	71.5000	71.5000	71.5000	71.5000	+16.544%	1	145	-93.776%
2025-10-14	61.3500	61.3500	61.3500	61.3500	-7.045%	1	146	-92.747%
2025-10-13	66.0000	66.0000	66.0000	66.0000	+8.108%	5	145	-93.258%
2025-10-10	61.0500	61.0500	61.0500	61.0500	+0.033%	1	142	-92.711%
2025-10-09	56.0000	61.0500	56.0000	61.0300	+11.715%	3	143	-92.709%
2025-10-08	54.6000	54.6300	54.6000	54.6300	+12.085%	2	144	-91.854%
2025-10-07	50.0000	50.0000	48.7400	48.7400	-10.074%	63	143	-90.870%
2025-10-03	54.2000	54.2000	54.2000	54.2000	+5.756%	4	90	-91.790%
2025-10-01	51.2500	51.2500	51.2500	51.2500	+5.085%	1	90	-91.317%
2025-09-30	48.7700	48.7700	48.7700	48.7700	-2.460%	1	90	-90.876%
2025-09-29	50.0000	50.0000	50.0000	50.0000	-3.846%	1	91	-91.100%
2025-09-26	52.3700	52.3700	51.9000	52.0000	-8.612%	6	91	-91.442%
2025-09-25	56.9000	56.9000	56.9000	56.9000	-13.788%	1	85	-92.179%
2025-09-24	66.0000	66.0000	66.0000	66.0000	-9.861%	1	84	-93.258%
2025-09-22	66.3300	73.2200	66.3300	73.2200	+18.288%	2	84	-93.922%
2025-09-19	58.6200	61.9000	58.6200	61.9000	+9.908%	6	84	-92.811%
2025-09-17	57.9800	58.0000	56.3200	56.3200	-6.786%	15	85	-92.099%
2025-09-16	61.7300	61.7300	60.4200	60.4200	+6.000%	7	76	-92.635%
2025-09-15	57.7500	57.7500	57.0000	57.0000	+9.615%	2	70	-92.193%
2025-09-12	55.0000	55.0000	52.0000	52.0000	-14.754%	6	68	-91.442%
2025-09-11	65.0000	65.0000	58.5000	61.0000	-13.241%	12	63	-92.705%
2025-09-10	71.5000	81.8700	70.3100	70.3100	+147.396%	70	63	-93.671%
2025-08-11	28.2500	28.4200	28.2500	28.4200	-7.336%	11	19	-84.342%
2025-07-31	30.6700	30.6700	30.6700	30.6700	+15.214%	1	8	-85.491%
2025-07-21	26.6200	26.6200	26.6200	26.6200	-6.301%	1	7	-83.283%
2025-07-17	28.4100	28.4100	28.4100	28.4100	+23.629%	3	6	-84.337%
2025-07-08	23.9500	23.9500	22.9800	22.9800	+8.910%	4	9	-80.635%
2025-07-07	21.1000	21.1000	21.1000	21.1000	0.000%	5	5	-78.910%