Dark

ORCL20270617C380
ORCL Jun 17 2027 380.00 Call (ORCL270617C00380000)
option OPRA

EOD

Jul 1, 2026

5.07-5.234%(-0.28)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.9900	5.0700	4.9900	5.0700	-5.234%	3	400	0.000%
2026-06-29	5.3500	5.3500	5.3500	5.3500	-60.134%	2	398	-5.234%
2026-06-15	12.1400	13.4500	12.1400	13.4200	+30.927%	7	400	-62.221%
2026-06-11	9.8500	10.2500	9.8500	10.2500	-41.761%	59	400	-50.537%
2026-06-10	18.9500	18.9500	17.2000	17.6000	+2.624%	56	414	-71.193%
2026-06-09	20.5000	20.5000	17.1000	17.1500	-14.888%	6	360	-70.437%
2026-06-08	20.1500	20.1500	20.1500	20.1500	-3.819%	1	357	-74.839%
2026-06-05	26.3100	26.3100	20.9500	20.9500	-27.257%	8	358	-75.800%
2026-06-04	25.8000	28.8000	25.8000	28.8000	+6.667%	4	356	-82.396%
2026-06-03	28.4900	28.4900	27.0000	27.0000	-17.933%	95	353	-81.222%
2026-06-02	33.4500	33.4500	31.9200	32.9000	-11.081%	91	419	-84.590%
2026-06-01	26.9500	37.0000	26.9500	37.0000	+60.521%	142	421	-86.297%
2026-05-29	20.4000	23.0500	20.4000	23.0500	+54.906%	4	418	-78.004%
2026-05-28	14.9000	14.9000	14.8800	14.8800	+36.514%	2	419	-65.927%
2026-05-27	10.9000	10.9000	10.9000	10.9000	+9.879%	83	419	-53.486%
2026-05-20	9.9200	9.9200	9.9200	9.9200	+6.667%	1	419	-48.891%
2026-05-18	10.3400	10.3400	9.3000	9.3000	-27.514%	4	417	-45.484%
2026-05-14	12.7300	12.8300	12.7300	12.8300	+19.907%	7	417	-60.483%
2026-05-13	10.7000	10.7000	10.7000	10.7000	-6.957%	1	414	-52.617%
2026-05-11	12.0000	12.0000	11.4500	11.5000	-9.091%	11	414	-55.913%
2026-05-08	12.9000	12.9000	12.4500	12.6500	+4.719%	3	415	-59.921%
2026-05-07	12.4000	12.4000	12.0600	12.0800	+5.043%	4	415	-58.030%
2026-05-06	8.1500	11.5000	8.1500	11.5000	+121.154%	12	415	-55.913%
2026-04-29	4.9500	5.7400	4.8700	5.2000	-19.753%	94	408	-2.500%
2026-04-23	6.4800	6.4800	6.4800	6.4800	+2.047%	1	337	-21.759%
2026-04-21	6.3500	6.4500	6.3500	6.3500	-1.703%	3	337	-20.157%
2026-04-16	6.1000	6.4600	6.1000	6.4600	+43.556%	48	337	-21.517%
2026-04-14	4.6600	4.6700	4.5000	4.5000	+138.095%	21	289	+12.667%
2026-04-13	1.8900	1.8900	1.8900	1.8900	-3.077%	1	278	+168.254%
2026-04-09	1.9500	1.9500	1.9500	1.9500	-17.373%	2	277	+160.000%
2026-03-30	2.3600	2.3600	2.3600	2.3600	-11.610%	1	275	+114.831%
2026-03-26	2.6700	2.6700	2.6700	2.6700	-61.248%	1	274	+89.888%
2026-03-11	6.8900	6.8900	6.8900	6.8900	+38.632%	32	275	-26.415%
2026-03-10	4.9700	4.9700	4.9700	4.9700	-8.471%	3	275	+2.012%
2026-03-05	5.4300	5.4300	5.4300	5.4300	-0.912%	1	272	-6.630%
2026-03-04	5.4800	5.4800	5.4800	5.4800	+37.000%	1	273	-7.482%
2026-02-23	4.0000	4.0000	4.0000	4.0000	+0.503%	6	273	+26.750%
2026-02-06	3.9800	3.9800	3.9800	3.9800	+10.556%	5	273	+27.387%
2026-02-05	3.7000	3.7000	3.6000	3.6000	-35.714%	163	268	+40.833%
2026-02-03	5.6000	5.6000	5.6000	5.6000	-40.235%	8	267	-9.464%
2026-01-22	9.3700	9.3700	9.3700	9.3700	+0.753%	1	259	-45.891%
2026-01-21	9.3000	9.3000	9.3000	9.3000	-5.102%	1	259	-45.484%
2026-01-20	9.8000	9.8000	9.8000	9.8000	-20.325%	1	258	-48.265%
2026-01-15	12.3000	12.3000	12.3000	12.3000	+11.818%	1	259	-58.780%
2026-01-09	11.0000	11.0000	11.0000	11.0000	-9.465%	1	260	-53.909%
2026-01-02	12.1500	12.1500	12.1500	12.1500	-5.152%	1	259	-58.272%
2025-12-31	12.8000	12.8100	12.8000	12.8100	-4.617%	2	258	-60.422%
2025-12-26	13.4300	13.4300	13.4300	13.4300	-0.519%	10	258	-62.249%
2025-12-22	14.0000	14.0200	13.5000	13.5000	+17.904%	7	258	-62.444%
2025-12-15	11.3600	11.4500	9.5000	11.4500	-15.185%	6	256	-55.721%
2025-12-11	13.5000	13.5000	13.5000	13.5000	-35.096%	2	254	-62.444%
2025-12-10	20.8000	20.8000	20.8000	20.8000	-2.347%	6	256	-75.625%
2025-12-08	21.3000	21.3000	21.3000	21.3000	+10.363%	1	251	-76.197%
2025-12-05	19.3000	19.3000	19.3000	19.3000	+27.393%	1	252	-73.731%
2025-11-28	15.1500	15.1500	15.1500	15.1500	+2.921%	2	251	-66.535%
2025-11-21	15.8500	16.0500	14.7200	14.7200	-39.274%	24	251	-65.557%
2025-11-19	24.2400	24.2400	24.2400	24.2400	-6.047%	1	245	-79.084%
2025-11-11	25.8000	25.8000	25.8000	25.8000	-8.511%	2	246	-80.349%
2025-11-06	29.2000	29.2000	28.2000	28.2000	-11.321%	14	246	-82.021%
2025-11-05	31.8000	31.8000	31.8000	31.8000	+1.662%	1	250	-84.057%
2025-11-04	33.0200	33.0200	31.2800	31.2800	-12.356%	4	251	-83.792%
2025-11-03	35.6900	35.6900	35.6900	35.6900	-3.279%	1	252	-85.794%
2025-10-30	36.9000	36.9000	36.9000	36.9000	-32.294%	1	252	-86.260%
2025-10-17	54.5000	54.5000	54.5000	54.5000	+35.001%	1	252	-90.697%
2025-10-01	40.3700	40.3700	40.3700	40.3700	-0.811%	1	251	-87.441%
2025-09-30	41.0000	41.0000	40.7000	40.7000	-4.009%	2	250	-87.543%
2025-09-29	42.4000	42.4000	42.4000	42.4000	-13.469%	5	250	-88.042%
2025-09-25	49.0000	49.0000	49.0000	49.0000	-17.508%	1	250	-89.653%
2025-09-23	57.7800	59.4000	57.7800	59.4000	+18.068%	2	249	-91.465%
2025-09-19	50.3100	50.3100	50.3100	50.3100	+7.846%	1	249	-89.922%
2025-09-18	46.8000	46.8000	46.6500	46.6500	-4.406%	2	249	-89.132%
2025-09-17	49.4900	49.4900	48.8000	48.8000	-2.982%	6	248	-89.611%
2025-09-16	55.0000	55.0000	50.3000	50.3000	+2.653%	12	247	-89.920%
2025-09-15	49.0000	49.0000	49.0000	49.0000	-4.483%	2	242	-89.653%
2025-09-11	52.2500	55.3500	51.3000	51.3000	-13.491%	27	242	-90.117%
2025-09-10	61.8000	69.3900	59.3000	59.3000	+221.933%	111	235	-91.450%
2025-09-08	18.7000	18.7000	18.4200	18.4200	+28.811%	162	183	-72.476%
2025-09-03	14.3000	14.3000	14.3000	14.3000	-24.737%	3	26	-64.545%
2025-08-28	18.6000	19.0000	18.6000	19.0000	+8.571%	7	26	-73.316%
2025-08-27	17.5000	17.5000	17.5000	17.5000	0.000%	1	30	-71.029%
2025-08-26	17.8000	17.8000	17.5000	17.5000	-2.778%	2	29	-71.029%
2025-08-25	18.0000	18.0000	18.0000	18.0000	-0.277%	1	27	-71.833%
2025-08-22	18.4400	18.4400	18.0500	18.0500	+10.736%	3	26	-71.911%
2025-08-20	16.3000	16.3000	16.3000	16.3000	-16.410%	1	23	-68.896%
2025-08-19	20.5000	20.5000	19.5000	19.5000	-9.302%	2	22	-74.000%
2025-08-15	21.5000	21.5000	21.5000	21.5000	+2.381%	1	20	-76.419%
2025-08-14	21.3000	21.6000	21.0000	21.0000	+5.000%	3	20	-75.857%
2025-08-13	21.5000	21.5000	20.0000	20.0000	-16.667%	2	19	-74.650%
2025-08-12	24.0000	24.0000	24.0000	24.0000	+6.667%	1	19	-78.875%
2025-08-11	22.5000	22.5000	22.5000	22.5000	+2.599%	1	18	-77.467%
2025-08-08	21.9400	21.9400	21.9300	21.9300	-0.769%	5	17	-76.881%
2025-08-07	22.1000	22.1000	22.1000	22.1000	-9.426%	5	14	-77.059%
2025-08-05	24.3900	24.4000	24.3900	24.4000	+4.721%	2	9	-79.221%
2025-08-04	22.3000	23.3000	22.3000	23.3000	0.000%	7	7	-78.240%