Dark

ORCL20270617C390
ORCL Jun 17 2027 390.00 Call (ORCL270617C00390000)
option OPRA

EOD

Aug 25, 2026

3.05-4.688%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	2.9100	3.0500	2.9100	3.0500	-4.688%	2	474	0.000%
2026-08-21	3.2000	3.2000	3.2000	3.2000	+10.345%	13	473	-4.688%
2026-08-19	2.9000	2.9000	2.9000	2.9000	-30.952%	10	481	+5.172%
2026-08-14	4.2000	4.2000	4.2000	4.2000	-9.287%	11	481	-27.381%
2026-08-12	4.6000	4.6300	4.6000	4.6300	-10.097%	2	481	-34.125%
2026-08-10	4.8800	5.1500	4.8200	5.1500	+12.445%	4	480	-40.777%
2026-08-07	4.6000	4.7000	4.5800	4.5800	-11.923%	4	479	-33.406%
2026-08-04	4.6500	5.2000	4.5500	5.2000	+20.930%	15	476	-41.346%
2026-08-03	3.7100	4.3000	3.7100	4.3000	+48.276%	3	468	-29.070%
2026-07-30	2.9000	2.9000	2.9000	2.9000	+20.332%	5	468	+5.172%
2026-07-29	2.4100	2.4100	2.4100	2.4100	-18.027%	1	463	+26.556%
2026-07-20	2.9400	2.9400	2.9400	2.9400	-16.000%	1	464	+3.741%
2026-07-16	3.5000	3.5000	3.5000	3.5000	+7.692%	10	464	-12.857%
2026-07-15	3.2500	3.2500	3.2500	3.2500	-5.523%	1	454	-6.154%
2026-07-14	3.5200	3.5200	3.4400	3.4400	-28.184%	2	455	-11.337%
2026-07-09	4.5000	4.7900	4.5000	4.7900	+13.239%	14	453	-36.326%
2026-07-06	4.2300	4.2300	4.2300	4.2300	-7.642%	1	457	-27.896%
2026-07-01	4.9000	4.9000	4.3900	4.5800	-6.531%	252	458	-33.406%
2026-06-30	4.8500	4.9000	4.5500	4.9000	-6.667%	10	211	-37.755%
2026-06-29	5.2500	5.2500	5.2500	5.2500	+11.702%	4	204	-41.905%
2026-06-26	4.9900	4.9900	4.7000	4.7000	-60.637%	2	204	-35.106%
2026-06-15	11.9100	11.9400	11.9100	11.9400	+28.249%	2	204	-74.456%
2026-06-11	9.0000	9.4000	9.0000	9.3100	-45.235%	3	204	-67.240%
2026-06-10	17.0000	17.0000	17.0000	17.0000	+4.167%	10	204	-82.059%
2026-06-09	16.2500	16.3200	16.2500	16.3200	-40.394%	2	195	-81.311%
2026-06-04	24.8000	27.5400	24.8000	27.3800	+7.373%	9	195	-88.860%
2026-06-03	25.0300	25.5000	25.0300	25.5000	-18.400%	36	196	-88.039%
2026-06-02	32.7000	33.1100	31.0000	31.2500	-10.433%	29	214	-90.240%
2026-06-01	32.9600	34.8900	32.9500	34.8900	+65.985%	6	225	-91.258%
2026-05-29	17.8900	21.0900	17.7000	21.0200	+104.078%	29	225	-85.490%
2026-05-27	10.3000	10.3000	10.3000	10.3000	-3.468%	10	216	-70.388%
2026-05-22	10.6700	10.6700	10.6700	10.6700	+16.358%	2	212	-71.415%
2026-05-20	9.1700	9.1700	9.1700	9.1700	-0.865%	1	212	-66.739%
2026-05-19	9.2500	9.2500	9.2500	9.2500	-22.917%	2	209	-67.027%
2026-05-14	12.0000	12.0000	12.0000	12.0000	+16.505%	1	209	-74.583%
2026-05-13	10.3000	10.3000	10.3000	10.3000	-4.186%	2	208	-70.388%
2026-05-11	10.7500	10.7500	10.7500	10.7500	-2.273%	10	208	-71.628%
2026-05-07	11.0000	11.0000	11.0000	11.0000	+5.465%	1	212	-72.273%
2026-05-06	10.3300	10.4300	10.3300	10.4300	+77.381%	2	212	-70.757%
2026-04-24	5.8800	5.8800	5.8800	5.8800	-9.677%	1	212	-48.129%
2026-04-23	6.5100	6.5100	6.5100	6.5100	+24.000%	10	212	-53.149%
2026-04-17	5.2500	5.2500	5.2500	5.2500	+75.000%	10	212	-41.905%
2026-04-13	2.7600	3.0000	2.6200	3.0000	+31.579%	23	212	+1.667%
2026-04-08	2.2000	2.2800	2.2000	2.2800	+3.636%	4	202	+33.772%
2026-04-07	2.2000	2.2000	2.2000	2.2000	-13.043%	1	202	+38.636%
2026-04-01	2.8900	2.8900	2.4400	2.5300	+21.053%	11	202	+20.553%
2026-03-30	2.1700	2.1700	2.0900	2.0900	-7.930%	6	203	+45.933%
2026-03-26	2.2700	2.2700	2.2700	2.2700	-44.634%	1	204	+34.361%
2026-03-13	4.1000	4.1000	4.1000	4.1000	-14.583%	1	204	-25.610%
2026-03-11	6.0000	6.0000	4.8000	4.8000	+17.073%	104	204	-36.458%
2026-02-24	4.1000	4.1000	4.1000	4.1000	-28.070%	1	107	-25.610%
2026-02-13	5.7000	5.7000	5.7000	5.7000	+65.217%	14	119	-46.491%
2026-02-05	3.4500	3.4500	3.4500	3.4500	-37.044%	2	119	-11.594%
2026-02-03	5.4800	5.4800	5.4800	5.4800	-15.692%	1	120	-44.343%
2026-01-30	7.8100	7.8100	6.5000	6.5000	-28.571%	2	120	-53.077%
2026-01-26	9.1000	9.1000	9.1000	9.1000	+15.924%	1	120	-66.484%
2026-01-21	7.8500	7.8500	7.8500	7.8500	-14.488%	3	120	-61.146%
2026-01-20	8.8000	9.1800	8.8000	9.1800	-16.545%	4	117	-66.776%
2026-01-16	11.0000	11.0000	11.0000	11.0000	-14.063%	1	116	-72.273%
2026-01-13	12.8000	12.8000	12.8000	12.8000	+2.811%	1	116	-76.172%
2026-01-12	12.4500	12.4500	12.4500	12.4500	+23.267%	1	117	-75.502%
2026-01-08	10.1000	10.1000	10.1000	10.1000	-19.135%	1	116	-69.802%
2025-12-26	12.4900	12.4900	12.4900	12.4900	-3.923%	10	117	-75.580%
2025-12-22	12.8500	13.0700	12.7900	13.0000	+20.259%	9	107	-76.538%
2025-12-16	11.0800	11.0800	10.8100	10.8100	-1.548%	2	106	-71.785%
2025-12-15	10.9500	10.9800	10.3600	10.9800	-7.264%	18	104	-72.222%
2025-12-12	11.8700	11.9000	11.8400	11.8400	-2.951%	16	94	-74.240%
2025-12-11	12.2000	12.2000	12.2000	12.2000	-40.342%	3	96	-75.000%
2025-12-10	20.1000	20.4500	19.9400	20.4500	+31.258%	14	96	-85.086%
2025-11-21	15.2000	15.5800	15.2000	15.5800	-20.510%	21	96	-80.424%
2025-11-20	19.6000	19.6000	19.6000	19.6000	-1.656%	5	105	-84.439%
2025-11-18	19.9400	19.9400	19.9300	19.9300	-1.337%	5	105	-84.696%
2025-11-17	20.2000	20.2000	20.2000	20.2000	+2.799%	3	105	-84.901%
2025-11-13	19.6500	19.6500	19.6500	19.6500	-15.484%	1	102	-84.478%
2025-11-11	23.2500	23.2500	23.2500	23.2500	-4.321%	2	102	-86.882%
2025-11-07	24.3000	24.3000	24.3000	24.3000	-9.328%	11	102	-87.449%
2025-11-06	26.8000	26.8000	26.7000	26.8000	-10.428%	96	91	-88.619%
2025-11-05	29.9200	29.9200	29.9200	29.9200	-4.164%	2	16	-89.806%
2025-11-04	31.2200	31.2200	31.2200	31.2200	-8.176%	6	18	-90.231%
2025-10-30	35.2700	35.2700	34.0000	34.0000	-32.000%	6	12	-91.029%
2025-10-10	50.0000	50.0000	50.0000	50.0000	+17.096%	10	9	-93.900%
2025-10-02	42.7000	42.7000	42.7000	42.7000	+10.996%	1	9	-92.857%
2025-09-30	38.4700	38.4700	38.4700	38.4700	-20.352%	1	8	-92.072%
2025-09-16	48.3000	48.3000	48.3000	48.3000	+8.661%	1	7	-93.685%
2025-09-15	44.3000	44.4500	44.3000	44.4500	-3.264%	2	6	-93.138%
2025-09-11	49.3800	51.8000	45.9500	45.9500	0.000%	8	5	-93.362%