Dark

ORCL20270617C370
ORCL Jun 17 2027 370.00 Call (ORCL270617C00370000)
option OPRA

EOD

Jul 1, 2026

5.50+4.364%(+0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.5000	5.5000	5.5000	5.5000	+4.364%	1	247	0.000%
2026-06-29	5.3800	5.3800	5.2700	5.2700	+0.381%	3	247	+4.364%
2026-06-26	5.2000	5.3300	5.1800	5.2500	-44.386%	70	246	+4.762%
2026-06-22	10.5000	10.5000	9.3700	9.4400	-18.970%	102	306	-41.737%
2026-06-17	11.6500	11.6500	11.6500	11.6500	-13.060%	33	322	-52.790%
2026-06-15	13.4000	13.4000	13.4000	13.4000	+17.031%	1	322	-58.955%
2026-06-11	10.7100	11.4500	10.5500	11.4500	-36.740%	3	322	-51.965%
2026-06-10	19.4500	19.4700	18.1000	18.1000	-16.009%	6	320	-69.613%
2026-06-08	21.5500	21.5500	21.5500	21.5500	+0.937%	2	320	-74.478%
2026-06-05	22.7000	22.7000	21.3500	21.3500	-24.452%	3	322	-74.239%
2026-06-03	28.2600	28.2600	28.2600	28.2600	-19.188%	1	319	-80.538%
2026-06-02	33.4900	35.3200	33.4900	34.9700	-5.995%	124	318	-84.272%
2026-06-01	28.3500	38.7700	28.3000	37.2000	+47.385%	53	337	-85.215%
2026-05-29	17.6000	25.2400	17.6000	25.2400	+94.154%	8	323	-78.209%
2026-05-28	13.0000	13.0000	13.0000	13.0000	+3.175%	1	323	-57.692%
2026-05-22	12.7000	12.7000	12.6000	12.6000	+4.564%	3	323	-56.349%
2026-05-21	12.0500	12.0500	12.0500	12.0500	+11.060%	15	323	-54.357%
2026-05-18	10.8500	10.8500	10.8500	10.8500	-20.918%	42	323	-49.309%
2026-05-14	13.7200	13.7200	13.7200	13.7200	+37.889%	1	352	-59.913%
2026-05-12	10.0000	10.0000	9.9500	9.9500	-20.400%	20	351	-44.724%
2026-05-11	12.5000	12.5000	12.5000	12.5000	-10.072%	1	351	-56.000%
2026-05-08	13.9000	13.9000	13.9000	13.9000	+7.336%	1	342	-60.432%
2026-05-07	12.9600	12.9600	12.9500	12.9500	+17.727%	2	342	-57.529%
2026-05-06	11.0000	11.0000	11.0000	11.0000	+26.437%	1	342	-50.000%
2026-05-05	8.7000	8.7000	8.7000	8.7000	+39.200%	5	342	-36.782%
2026-04-24	6.2500	6.2500	6.2500	6.2500	-17.763%	1	337	-12.000%
2026-04-23	7.6000	7.6000	7.6000	7.6000	-2.188%	1	337	-27.632%
2026-04-21	7.7700	7.7700	7.7700	7.7700	+14.771%	1	339	-29.215%
2026-04-20	6.7700	6.7700	6.7700	6.7700	+256.316%	1	339	-18.759%
2026-04-10	2.1000	2.1000	1.9000	1.9000	-9.524%	2	339	+189.474%
2026-04-09	2.1000	2.1000	2.1000	2.1000	-16.000%	1	337	+161.905%
2026-04-02	2.5000	2.5000	2.5000	2.5000	-15.254%	2	335	+120.000%
2026-04-01	2.9500	2.9500	2.9500	2.9500	+8.059%	1	335	+86.441%
2026-03-27	2.7300	2.7300	2.7300	2.7300	-30.886%	1	336	+101.465%
2026-03-20	3.9500	3.9500	3.9500	3.9500	+1.282%	1	337	+39.241%
2026-03-19	3.9000	3.9000	3.9000	3.9000	-2.500%	5	336	+41.026%
2026-03-18	4.0000	4.0000	4.0000	4.0000	-9.707%	1	331	+37.500%
2026-03-13	4.7500	4.7500	4.4300	4.4300	-40.457%	11	330	+24.153%
2026-03-11	7.4400	7.4400	7.4400	7.4400	+47.913%	18	329	-26.075%
2026-03-10	5.0300	5.0300	5.0300	5.0300	+4.792%	1	329	+9.344%
2026-02-27	4.8000	4.8000	4.8000	4.8000	-4.192%	1	328	+14.583%
2026-02-24	5.0100	5.0100	5.0100	5.0100	-7.394%	1	328	+9.780%
2026-02-20	5.0000	5.4100	5.0000	5.4100	+28.810%	3	327	+1.664%
2026-02-06	4.6000	4.6000	4.2000	4.2000	-1.176%	9	326	+30.952%
2026-02-05	4.8700	4.8700	4.2500	4.2500	-28.571%	28	318	+29.412%
2026-02-03	6.0000	6.0000	5.9500	5.9500	-38.660%	3	315	-7.563%
2026-01-22	9.7000	9.7000	9.7000	9.7000	-7.619%	1	313	-43.299%
2026-01-20	10.6500	10.6500	10.5000	10.5000	-29.341%	34	313	-47.619%
2026-01-13	14.8600	14.8600	14.8600	14.8600	+10.074%	1	318	-62.988%
2026-01-09	13.5000	13.5000	13.5000	13.5000	-0.735%	10	317	-59.259%
2025-12-31	13.6000	13.6000	13.6000	13.6000	-6.658%	2	307	-59.559%
2025-12-22	14.6100	14.9200	14.5700	14.5700	+4.971%	12	307	-62.251%
2025-12-19	13.8100	13.8800	13.8100	13.8800	+29.720%	3	305	-60.375%
2025-12-18	10.7000	10.7000	10.7000	10.7000	+0.943%	1	304	-48.598%
2025-12-17	10.9900	10.9900	10.6000	10.6000	-13.469%	4	303	-48.113%
2025-12-16	12.2500	12.2500	12.2500	12.2500	0.000%	1	302	-55.102%
2025-12-15	12.2500	12.2500	12.2500	12.2500	-9.727%	5	302	-55.102%
2025-12-12	13.3100	13.5700	13.3100	13.5700	-13.841%	6	302	-59.469%
2025-12-11	13.9300	15.7500	13.8000	15.7500	-3.787%	6	298	-65.079%
2025-12-02	16.3700	16.3700	16.3700	16.3700	-41.536%	1	293	-66.402%
2025-11-11	28.0000	28.0000	28.0000	28.0000	-2.609%	4	293	-80.357%
2025-11-10	28.6000	28.7500	28.6000	28.7500	+8.778%	2	293	-80.870%
2025-11-07	26.4300	26.4300	26.4300	26.4300	-13.316%	1	293	-79.190%
2025-11-06	29.9000	30.4900	29.8500	30.4900	-9.900%	3	294	-81.961%
2025-11-04	33.7500	33.8400	33.7500	33.8400	-9.130%	2	294	-83.747%
2025-11-03	37.2400	37.2400	37.2400	37.2400	-7.822%	2	294	-85.231%
2025-10-31	40.4000	40.4000	40.4000	40.4000	-1.463%	7	294	-86.386%
2025-10-30	41.0000	41.0000	41.0000	41.0000	-14.405%	1	294	-86.585%
2025-10-28	48.1800	48.3300	47.8500	47.9000	+1.677%	48	294	-88.518%
2025-10-27	47.1100	47.1100	47.1100	47.1100	-14.578%	1	298	-88.325%
2025-10-17	55.1500	55.1500	55.1500	55.1500	-20.647%	1	298	-90.027%
2025-10-16	61.0800	69.5000	61.0800	69.5000	+13.008%	2	298	-92.086%
2025-10-13	61.5000	61.5000	61.5000	61.5000	+12.968%	1	298	-91.057%
2025-10-09	54.4400	54.4400	54.4400	54.4400	+11.102%	1	298	-89.897%
2025-10-08	49.0000	49.0000	49.0000	49.0000	+1.786%	4	297	-88.776%
2025-10-01	47.7500	48.1400	47.7500	48.1400	+8.939%	130	297	-88.575%
2025-09-30	44.1900	44.1900	44.1900	44.1900	-2.018%	1	172	-87.554%
2025-09-29	45.1000	45.1000	45.1000	45.1000	-12.325%	1	173	-87.805%
2025-09-25	51.4400	51.4400	51.4400	51.4400	-8.956%	1	174	-89.308%
2025-09-24	56.5000	56.5000	56.5000	56.5000	+13.911%	4	173	-90.265%
2025-09-15	50.5200	50.5200	48.4000	49.6000	-9.174%	3	173	-88.911%
2025-09-11	57.5800	57.7800	52.9600	54.6100	-12.722%	34	174	-89.929%
2025-09-10	53.2100	74.0300	53.2100	62.5700	+257.543%	231	142	-91.210%
2025-09-05	17.0000	17.5000	16.8000	17.5000	+20.690%	6	13	-68.571%
2025-09-04	14.5000	14.5000	14.5000	14.5000	-3.333%	1	16	-62.069%
2025-09-02	15.0000	15.0000	15.0000	15.0000	-6.250%	1	15	-63.333%
2025-08-29	19.0000	19.0000	16.0000	16.0000	-18.367%	4	11	-65.625%
2025-08-25	19.6000	19.6000	19.6000	19.6000	-22.068%	2	12	-71.939%
2025-08-11	25.1300	25.1500	25.1300	25.1500	+4.792%	2	12	-78.131%
2025-08-04	24.0000	24.0000	24.0000	24.0000	+3.093%	1	12	-77.083%
2025-08-01	23.2800	23.2800	23.2800	23.2800	-16.289%	1	12	-76.375%
2025-07-31	27.5000	27.8100	27.5000	27.8100	+25.270%	12	12	-80.223%
2025-07-28	21.9000	22.2000	21.9000	22.2000	0.000%	2	1	-75.225%