Dark

ORCL20270617C360
ORCL Jun 17 2027 360.00 Call (ORCL270617C00360000)
option OPRA

EOD

Jul 1, 2026

5.70+0.707%(+0.04)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.7000	5.7000	5.7000	5.7000	+0.707%	9	351	0.000%
2026-06-29	5.5000	5.6600	5.5000	5.6600	+6.792%	26	351	+0.707%
2026-06-26	5.9100	5.9100	5.3000	5.3000	-34.568%	2	365	+7.547%
2026-06-24	8.1000	8.1000	8.1000	8.1000	-23.872%	9	365	-29.630%
2026-06-18	10.6400	10.6400	10.6400	10.6400	-12.930%	1	354	-46.429%
2026-06-17	12.2200	12.2200	12.2200	12.2200	-13.944%	1	354	-53.355%
2026-06-15	15.0300	15.0300	14.2000	14.2000	+19.328%	6	354	-59.859%
2026-06-12	11.9000	11.9000	11.9000	11.9000	-7.752%	5	354	-52.101%
2026-06-11	11.5300	12.9000	9.2800	12.9000	-31.638%	9	354	-55.814%
2026-06-10	18.8700	18.8700	18.8700	18.8700	-1.719%	1	352	-69.793%
2026-06-09	24.3200	24.3200	18.0000	19.2000	-19.158%	13	352	-70.313%
2026-06-05	23.7500	23.7500	23.7500	23.7500	-23.878%	1	340	-76.000%
2026-06-04	31.2000	31.2000	31.2000	31.2000	+2.295%	5	340	-81.731%
2026-06-03	32.3300	32.3300	29.2500	30.5000	-15.746%	93	335	-81.311%
2026-06-02	36.8500	36.8500	35.0000	36.2000	-9.455%	372	375	-84.254%
2026-06-01	29.9500	39.9800	29.9500	39.9800	+80.987%	64	319	-85.743%
2026-05-29	22.0900	22.0900	22.0900	22.0900	+63.146%	1	291	-74.196%
2026-05-22	13.4500	13.5400	13.4500	13.5400	+23.653%	2	291	-57.903%
2026-05-20	10.6500	11.0500	10.6500	10.9500	-1.351%	60	290	-47.945%
2026-05-19	10.9000	11.1000	10.8500	11.1000	-11.624%	116	169	-48.649%
2026-05-13	12.5000	12.5600	12.5000	12.5600	+16.296%	2	169	-54.618%
2026-05-12	10.6500	10.8000	10.6500	10.8000	-16.923%	4	170	-47.222%
2026-05-11	13.4900	13.4900	12.9500	13.0000	-5.592%	101	170	-56.154%
2026-05-07	13.7700	13.7700	13.7700	13.7700	+48.065%	1	160	-58.606%
2026-05-04	9.6500	9.6500	9.3000	9.3000	+60.069%	5	159	-38.710%
2026-04-29	5.7900	5.9500	5.7500	5.8100	-7.040%	56	160	-1.893%
2026-04-28	6.2500	6.2500	6.2500	6.2500	-25.150%	1	104	-8.800%
2026-04-23	8.3500	8.3500	8.3500	8.3500	+17.606%	1	103	-31.737%
2026-04-17	8.0900	8.0900	7.1000	7.1000	-5.333%	3	103	-19.718%
2026-04-16	7.2000	7.5000	7.2000	7.5000	+42.857%	2	103	-24.000%
2026-04-14	5.2500	5.2500	5.2500	5.2500	+118.750%	1	104	+8.571%
2026-04-10	2.4500	2.4500	2.4000	2.4000	-4.000%	2	104	+137.500%
2026-04-09	2.5000	2.5000	2.5000	2.5000	-14.089%	3	103	+128.000%
2026-03-30	2.9100	2.9100	2.9100	2.9100	-52.059%	1	103	+95.876%
2026-03-04	6.0700	6.0700	6.0700	6.0700	+27.789%	1	104	-6.096%
2026-02-23	4.7500	4.7500	4.7500	4.7500	-29.104%	1	104	+20.000%
2026-02-19	7.0000	7.0000	6.7000	6.7000	-4.286%	5	103	-14.925%
2026-02-13	7.0000	7.0000	7.0000	7.0000	+1.449%	16	83	-18.571%
2026-02-11	6.9000	6.9000	6.9000	6.9000	-1.429%	15	83	-17.391%
2026-02-09	7.0000	7.0000	7.0000	7.0000	+59.091%	1	77	-18.571%
2026-02-05	4.4000	4.4000	4.4000	4.4000	-49.133%	1	78	+29.545%
2026-02-02	8.5500	8.6500	8.4600	8.6500	-4.840%	3	77	-34.104%
2026-01-30	9.0900	9.0900	9.0900	9.0900	-21.299%	1	76	-37.294%
2026-01-20	12.0000	12.0000	11.3000	11.5500	-30.211%	23	76	-50.649%
2026-01-12	17.0800	17.0800	16.5500	16.5500	+16.961%	5	67	-65.559%
2026-01-07	14.1500	14.1500	14.1500	14.1500	+4.505%	10	62	-59.717%
2026-01-06	13.5400	13.5400	13.5400	13.5400	-8.016%	4	67	-57.903%
2025-12-31	14.7200	14.7200	14.7200	14.7200	-1.867%	2	67	-61.277%
2025-12-30	15.0000	15.0000	15.0000	15.0000	-2.280%	2	67	-62.000%
2025-12-26	15.3500	15.3500	15.3500	15.3500	-2.971%	10	67	-62.866%
2025-12-22	15.3800	15.8200	15.3800	15.8200	+8.060%	30	77	-63.970%
2025-12-19	14.6600	14.6600	14.6400	14.6400	+10.491%	4	61	-61.066%
2025-12-16	13.2500	13.2500	13.2500	13.2500	+0.760%	2	59	-56.981%
2025-12-15	13.1000	13.1500	13.1000	13.1500	-10.361%	2	60	-56.654%
2025-12-12	14.6700	14.6700	14.6700	14.6700	-3.866%	5	59	-61.145%
2025-12-11	14.0000	15.2600	14.0000	15.2600	-35.339%	7	61	-62.647%
2025-12-09	23.6900	23.6900	23.6000	23.6000	+36.023%	4	58	-75.847%
2025-11-21	17.3500	17.3500	17.3500	17.3500	-29.757%	10	56	-67.147%
2025-11-18	23.5000	24.7400	23.5000	24.7000	-7.491%	20	53	-76.923%
2025-11-14	26.7000	26.7000	26.7000	26.7000	+15.335%	2	42	-78.652%
2025-11-13	22.9000	23.2000	22.9000	23.1500	-34.697%	27	41	-75.378%
2025-11-04	35.5000	35.8800	35.4500	35.4500	-7.922%	8	29	-83.921%
2025-11-03	38.5000	38.5000	38.5000	38.5000	-7.674%	1	30	-85.195%
2025-10-31	41.7000	41.7500	41.7000	41.7000	-4.511%	4	30	-86.331%
2025-10-30	43.6700	43.6700	43.6700	43.6700	-22.831%	1	31	-86.948%
2025-10-17	56.5900	56.5900	56.5900	56.5900	-7.984%	1	31	-89.928%
2025-10-14	61.5000	61.5000	61.5000	61.5000	+8.027%	8	31	-90.732%
2025-10-09	57.5000	57.5000	56.9300	56.9300	+19.853%	9	39	-89.988%
2025-10-07	44.8500	47.5000	44.8000	47.5000	-6.459%	4	40	-88.000%
2025-10-02	50.8000	50.8000	50.7800	50.7800	-0.431%	6	37	-88.775%
2025-10-01	51.0000	51.0000	51.0000	51.0000	+13.208%	1	36	-88.824%
2025-09-30	45.0500	45.0500	45.0500	45.0500	-5.058%	5	37	-87.347%
2025-09-29	47.1000	47.4500	47.1000	47.4500	-8.043%	10	32	-87.987%
2025-09-26	51.6000	51.6000	51.6000	51.6000	-7.377%	2	37	-88.953%
2025-09-25	55.7100	55.7100	55.7100	55.7100	-13.695%	1	37	-89.768%
2025-09-23	64.5500	64.5500	64.5500	64.5500	-12.770%	2	37	-91.170%
2025-09-22	63.5000	74.0000	63.5000	74.0000	+30.627%	16	35	-92.297%
2025-09-19	56.6500	56.6500	56.6500	56.6500	+6.027%	2	41	-89.938%
2025-09-18	53.0000	53.4300	53.0000	53.4300	-1.963%	10	40	-89.332%
2025-09-17	54.3500	54.5000	54.3500	54.5000	-7.281%	2	50	-89.541%
2025-09-16	61.9400	61.9400	58.7800	58.7800	+11.898%	5	50	-90.303%
2025-09-15	52.5300	52.5300	52.5300	52.5300	+10.357%	1	45	-89.149%
2025-09-12	51.3500	51.3500	47.6000	47.6000	-22.298%	17	45	-88.025%
2025-09-11	60.7600	61.2600	60.7600	61.2600	-13.106%	5	33	-90.695%
2025-09-10	62.1000	77.9000	62.1000	70.5000	+174.640%	53	36	-91.915%
2025-08-12	25.6700	25.6700	25.6700	25.6700	-5.102%	1	7	-77.795%
2025-08-05	28.2600	28.2600	26.9900	27.0500	+12.708%	4	6	-78.928%
2025-07-28	24.0000	24.0000	24.0000	24.0000	+12.729%	4	8	-76.250%
2025-07-22	21.2900	21.2900	21.2900	21.2900	-19.356%	1	8	-73.227%
2025-07-17	26.4000	26.5500	26.2000	26.4000	+27.229%	10	8	-78.409%
2025-07-16	20.7500	20.7500	20.7500	20.7500	0.000%	1	1	-72.530%