Dark

ORCL20270617C400
ORCL Jun 17 2027 400.00 Call (ORCL270617C00400000)
option OPRA

EOD

Aug 27, 2026

3.10+10.714%(+0.30)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	3.2700	3.2700	2.5000	3.1000	+10.714%	38	2,215	0.000%
2026-08-25	2.9000	2.9700	2.8000	2.8000	-1.754%	6	2,179	+10.714%
2026-08-24	2.8800	2.8800	2.8000	2.8500	-9.524%	17	2,185	+8.772%
2026-08-21	3.0000	3.1600	3.0000	3.1500	+13.718%	7	2,185	-1.587%
2026-08-20	3.0000	3.7500	2.5300	2.7700	-11.218%	34	2,182	+11.913%
2026-08-19	2.9200	3.1200	2.7000	3.1200	-4.878%	11	2,180	-0.641%
2026-08-18	2.6400	3.2800	2.6400	3.2800	-6.286%	27	2,182	-5.488%
2026-08-17	3.5000	3.5000	3.5000	3.5000	-3.846%	1	2,182	-11.429%
2026-08-14	3.6800	3.6800	3.6400	3.6400	-24.793%	4	2,181	-14.835%
2026-08-13	4.8400	4.8400	4.8400	4.8400	+14.964%	5	2,180	-35.950%
2026-08-12	4.4800	4.4800	4.2100	4.2100	+9.351%	6	2,185	-26.366%
2026-08-11	3.9500	3.9500	3.8500	3.8500	-15.939%	126	2,179	-19.481%
2026-08-10	4.8000	4.9000	4.5000	4.5800	+12.255%	14	2,204	-32.314%
2026-08-07	4.3500	4.3500	4.0800	4.0800	-0.488%	3	2,207	-24.020%
2026-08-06	4.0000	4.1700	4.0000	4.1000	-18.812%	8	2,209	-24.390%
2026-08-05	4.2000	5.0500	4.2000	5.0500	+4.124%	4	2,210	-38.614%
2026-08-04	4.4200	5.3700	3.6000	4.8500	+24.359%	47	2,212	-36.082%
2026-08-03	3.6000	3.9000	3.6000	3.9000	+30.000%	13	2,225	-20.513%
2026-07-31	2.8700	3.0000	2.8700	3.0000	+3.448%	22	2,213	+3.333%
2026-07-30	2.4200	3.0000	2.2600	2.9000	+16.466%	12	2,194	+6.897%
2026-07-29	2.5000	2.7800	2.1000	2.4900	-1.581%	21	2,189	+24.498%
2026-07-28	2.1800	2.7600	2.1800	2.5300	-0.784%	112	2,186	+22.530%
2026-07-27	2.8000	3.1400	2.1100	2.5500	-2.299%	26	2,171	+21.569%
2026-07-24	2.8500	2.8500	2.5800	2.6100	-4.396%	6	2,177	+18.774%
2026-07-23	3.0100	3.0100	2.7300	2.7300	-13.333%	22	2,178	+13.553%
2026-07-22	2.8200	3.1500	2.8200	3.1500	+2.273%	2	2,178	-1.587%
2026-07-21	2.7900	3.0800	2.7900	3.0800	+10.000%	5	2,176	+0.649%
2026-07-20	2.8000	3.4500	2.7400	2.8000	-12.226%	18	2,176	+10.714%
2026-07-17	3.2000	3.4500	2.5200	3.1900	+10.381%	43	2,174	-2.821%
2026-07-16	4.2500	4.2500	2.6900	2.8900	-24.935%	28	2,163	+7.266%
2026-07-15	3.5400	3.8500	3.5400	3.8500	+20.313%	42	2,150	-19.481%
2026-07-14	3.5600	3.5900	3.2000	3.2000	-14.667%	39	2,148	-3.125%
2026-07-13	3.5800	4.1000	3.5800	3.7500	-11.765%	91	2,144	-17.333%
2026-07-10	4.2200	4.2800	3.8500	4.2500	-10.526%	18	2,183	-27.059%
2026-07-09	4.2000	4.7500	3.5500	4.7500	+26.667%	25	2,162	-34.737%
2026-07-08	3.8000	4.6500	3.2000	3.7500	-11.765%	57	2,156	-17.333%
2026-07-07	4.3000	4.3000	4.2000	4.2500	+3.659%	3	2,103	-27.059%
2026-07-06	4.0500	4.5000	4.0300	4.1000	+5.128%	838	2,101	-24.390%
2026-07-02	3.8000	3.9000	3.8000	3.9000	-6.250%	5	1,472	-20.513%
2026-07-01	4.3400	4.7500	4.1600	4.1600	-10.538%	14	1,472	-25.481%
2026-06-30	4.6000	4.7500	4.6000	4.6500	+5.682%	6	1,470	-33.333%
2026-06-29	4.6000	4.6000	4.3000	4.4000	+4.019%	9	1,466	-29.545%
2026-06-26	4.6000	4.7000	4.2300	4.2300	-10.947%	30	1,460	-26.714%
2026-06-25	4.8500	4.8500	4.5000	4.7500	-5.000%	11	1,446	-34.737%
2026-06-24	5.9500	6.2300	5.0000	5.0000	-21.260%	60	1,444	-38.000%
2026-06-23	7.1900	7.1900	6.3500	6.3500	-22.086%	43	1,445	-51.181%
2026-06-22	8.9900	8.9900	8.0000	8.1500	-4.118%	50	1,405	-61.963%
2026-06-18	9.0200	9.0200	8.5000	8.5000	-14.573%	11	1,383	-63.529%
2026-06-17	10.1000	10.1000	9.9500	9.9500	-8.295%	11	1,383	-68.844%
2026-06-16	11.0000	11.0000	10.7000	10.8500	-4.825%	4	1,383	-71.429%
2026-06-15	10.8400	12.0000	10.7500	11.4000	+18.750%	24	1,361	-72.807%
2026-06-12	9.5000	9.6000	9.5000	9.6000	+8.475%	4	1,361	-67.708%
2026-06-11	9.5000	9.5000	8.0000	8.8500	-41.391%	58	1,361	-64.972%
2026-06-10	15.3800	16.9500	15.0500	15.1000	-2.706%	15	1,361	-79.470%
2026-06-09	18.6400	19.2500	14.5000	15.5200	-14.254%	52	1,370	-80.026%
2026-06-08	18.6000	19.0000	17.3500	18.1000	+0.166%	128	1,361	-82.873%
2026-06-05	21.9000	22.8500	17.8000	18.0700	-31.031%	146	1,316	-82.844%
2026-06-04	24.0000	27.1400	23.5900	26.2000	+4.051%	35	1,421	-88.168%
2026-06-03	27.4400	27.4400	23.8000	25.1800	-15.983%	88	1,417	-87.689%
2026-06-02	30.3100	31.7500	29.1600	29.9700	-9.182%	361	1,351	-89.656%
2026-06-01	23.2000	34.5000	22.6300	33.0000	+50.754%	156	1,246	-90.606%
2026-05-29	15.2600	21.8900	13.4500	21.8900	+62.751%	576	1,243	-85.838%
2026-05-28	10.9700	13.4500	10.9700	13.4500	+43.085%	23	1,181	-76.952%
2026-05-27	9.8200	9.8200	9.4000	9.4000	-11.153%	232	1,181	-67.021%
2026-05-22	10.6700	10.6700	10.5000	10.5800	+8.848%	84	1,084	-70.699%
2026-05-21	9.4000	9.7200	9.4000	9.7200	+7.403%	5	1,010	-68.107%
2026-05-20	8.0000	9.0500	8.0000	9.0500	+7.482%	20	1,010	-65.746%
2026-05-19	8.9400	8.9400	8.4000	8.4200	-0.941%	11	996	-63.183%
2026-05-18	9.1200	9.1200	8.5000	8.5000	-20.561%	19	996	-63.529%
2026-05-15	9.7500	10.7000	9.7500	10.7000	-3.690%	12	996	-71.028%
2026-05-14	8.9900	11.4600	8.9900	11.1100	+16.579%	113	996	-72.097%
2026-05-13	8.7900	9.7000	8.7900	9.5300	+12.781%	200	924	-67.471%
2026-05-12	9.5100	9.5200	7.5000	8.4500	-15.075%	189	924	-63.314%
2026-05-11	10.0100	10.5000	9.9400	9.9500	-10.199%	153	924	-68.844%
2026-05-08	10.1500	11.3600	10.1500	11.0800	+5.024%	99	834	-72.022%
2026-05-07	10.3000	11.4700	10.0200	10.5500	+2.427%	106	772	-70.616%
2026-05-06	7.3500	10.3000	7.3500	10.3000	+45.892%	295	730	-69.903%
2026-05-05	7.0400	7.2000	6.9100	7.0600	+26.071%	12	660	-56.091%
2026-05-01	5.7500	5.7500	5.6000	5.6000	+33.333%	7	655	-44.643%
2026-04-30	4.2300	4.2300	4.2000	4.2000	-6.667%	6	655	-26.190%
2026-04-29	4.4000	4.5000	4.4000	4.5000	0.000%	21	661	-31.111%
2026-04-28	5.5000	5.5000	4.5000	4.5000	-15.888%	38	650	-31.111%
2026-04-27	5.2000	5.4500	5.0000	5.3500	-1.654%	11	622	-42.056%
2026-04-24	5.2500	5.4500	5.1700	5.4400	-4.225%	16	619	-43.015%
2026-04-23	5.6800	5.6800	5.6800	5.6800	-18.273%	5	609	-45.423%
2026-04-22	6.7700	7.2500	6.6000	6.9500	+15.833%	25	611	-55.396%
2026-04-21	5.2500	6.0000	5.2500	6.0000	+14.286%	8	594	-48.333%
2026-04-20	5.3000	5.3000	5.0000	5.2500	+6.061%	83	594	-40.952%
2026-04-17	5.7000	5.7100	4.9500	4.9500	-12.078%	51	556	-37.374%
2026-04-16	5.5000	5.6300	5.5000	5.6300	+16.082%	7	521	-44.938%
2026-04-15	4.7500	4.8500	4.7500	4.8500	+25.648%	11	524	-36.082%
2026-04-14	3.6000	4.0500	3.6000	3.8600	+51.373%	34	513	-19.689%
2026-04-13	2.5000	2.6000	2.5000	2.5500	+45.714%	11	497	+21.569%
2026-04-10	1.6700	1.9500	1.6700	1.7500	+20.690%	21	486	+77.143%
2026-04-09	1.6300	1.6700	1.4500	1.4500	-27.500%	68	465	+113.793%
2026-04-08	2.0000	2.0000	2.0000	2.0000	0.000%	10	429	+55.000%
2026-04-07	2.0000	2.0000	2.0000	2.0000	-13.043%	5	419	+55.000%
2026-04-01	2.3000	2.3000	2.3000	2.3000	+2.679%	10	419	+34.783%
2026-03-31	2.2000	2.2400	2.2000	2.2400	+12.563%	11	409	+38.393%
2026-03-30	2.1500	2.1500	1.8800	1.9900	-5.238%	115	398	+55.779%
2026-03-27	2.1000	2.1000	2.1000	2.1000	-9.091%	16	407	+47.619%
2026-03-25	2.3100	2.3100	2.3100	2.3100	-14.444%	5	407	+34.199%
2026-03-20	3.0000	3.0000	2.7000	2.7000	-17.683%	18	402	+14.815%
2026-03-19	3.2300	3.2800	3.1600	3.2800	+9.333%	7	402	-5.488%
2026-03-18	3.0000	3.0000	3.0000	3.0000	-6.250%	1	403	+3.333%
2026-03-17	3.2000	3.2000	3.2000	3.2000	-8.571%	10	403	-3.125%
2026-03-16	3.7000	3.7000	3.5000	3.5000	-11.392%	11	393	-11.429%
2026-03-13	3.9500	3.9500	3.9500	3.9500	-14.317%	10	403	-21.519%
2026-03-11	5.4300	5.4300	4.6100	4.6100	+20.052%	118	393	-32.755%
2026-03-10	4.0600	4.0600	3.8400	3.8400	-7.246%	8	361	-19.271%
2026-03-09	3.8600	4.3500	3.8600	4.1400	-11.915%	24	358	-25.121%
2026-03-04	4.7000	4.7000	4.7000	4.7000	+14.634%	1	365	-34.043%
2026-03-03	4.1000	4.1000	4.1000	4.1000	+2.500%	1	364	-24.390%
2026-03-02	4.0000	4.0000	4.0000	4.0000	-1.961%	1	365	-22.500%
2026-02-27	4.0800	4.0800	4.0800	4.0800	+4.615%	4	365	-24.020%
2026-02-24	3.9000	3.9000	3.9000	3.9000	+11.748%	15	369	-20.513%
2026-02-23	3.4900	3.4900	3.4900	3.4900	-30.891%	1	369	-11.175%
2026-02-12	5.0500	5.0500	5.0500	5.0500	+44.286%	1	368	-38.614%
2026-02-06	3.5000	3.5000	3.5000	3.5000	+7.034%	1	368	-11.429%
2026-02-05	3.9700	4.3400	3.2500	3.2700	-17.632%	51	367	-5.199%
2026-02-04	3.9700	3.9700	3.9700	3.9700	-16.421%	4	354	-21.914%
2026-02-03	5.2000	5.2000	4.7500	4.7500	-18.103%	5	352	-34.737%
2026-02-02	6.2500	6.2500	5.8000	5.8000	-8.661%	21	348	-46.552%
2026-01-30	6.3500	6.3500	6.3500	6.3500	+3.252%	1	337	-51.181%
2026-01-29	6.4900	6.4900	6.1500	6.1500	-21.954%	4	336	-49.593%
2026-01-28	8.1000	8.1100	7.8800	7.8800	+5.067%	4	335	-60.660%
2026-01-27	7.5500	7.5500	7.5000	7.5000	-11.868%	34	335	-58.667%
2026-01-26	8.5100	8.5100	8.5100	8.5100	+2.530%	1	301	-63.572%
2026-01-23	8.7500	8.7500	8.3000	8.3000	+4.141%	2	301	-62.651%
2026-01-22	8.3400	8.3400	7.9700	7.9700	+5.563%	6	302	-61.104%
2026-01-21	8.0500	8.0500	7.5500	7.5500	-11.696%	5	303	-58.940%
2026-01-20	9.2500	9.2500	8.5500	8.5500	-17.311%	7	301	-63.743%
2026-01-16	9.7500	10.3400	9.5000	10.3400	-17.346%	14	298	-70.019%
2026-01-13	12.5100	12.5100	12.5100	12.5100	+8.031%	1	298	-75.220%
2026-01-09	11.5800	11.5800	11.5800	11.5800	+10.286%	5	299	-73.230%
2026-01-06	10.5000	10.5000	10.5000	10.5000	-11.017%	5	299	-70.476%
2026-01-05	11.8000	11.8000	11.8000	11.8000	+4.889%	1	295	-73.729%
2025-12-30	11.2500	11.2500	11.2500	11.2500	+1.351%	3	295	-72.444%
2025-12-29	11.0700	11.4800	11.0700	11.1000	-6.329%	4	298	-72.072%
2025-12-24	11.8500	11.8500	11.8500	11.8500	-1.250%	1	297	-73.840%
2025-12-22	12.0000	12.1900	12.0000	12.0000	+6.195%	4	297	-74.167%
2025-12-19	11.5000	11.5000	11.3000	11.3000	+25.556%	15	295	-72.566%
2025-12-18	9.0000	9.0000	9.0000	9.0000	+3.211%	1	289	-65.556%
2025-12-17	8.7200	8.7200	8.7200	8.7200	-12.362%	5	288	-64.450%
2025-12-16	9.9500	9.9500	9.9500	9.9500	-2.927%	1	288	-68.844%
2025-12-15	10.0000	10.2500	9.8000	10.2500	-6.648%	18	288	-69.756%
2025-12-12	11.0300	11.0300	10.5000	10.9800	-13.882%	21	298	-71.767%
2025-12-11	11.7500	12.7500	11.1500	12.7500	-32.000%	14	295	-75.686%
2025-12-10	18.1600	18.7500	18.1500	18.7500	+10.294%	14	293	-83.467%
2025-12-05	17.0000	17.0000	17.0000	17.0000	+15.568%	1	281	-81.765%
2025-12-03	14.7100	14.7100	14.7100	14.7100	+11.439%	1	281	-78.926%
2025-12-01	13.2000	13.2000	13.2000	13.2000	+1.149%	1	281	-76.515%
2025-11-28	13.0500	13.0500	13.0500	13.0500	-7.774%	1	281	-76.245%
2025-11-26	14.1500	14.1500	14.1500	14.1500	+30.897%	6	275	-78.092%
2025-11-25	10.8000	10.8100	10.8000	10.8100	-15.547%	6	275	-71.323%
2025-11-24	12.2800	12.8000	12.2800	12.8000	-6.296%	3	281	-75.781%
2025-11-21	15.0000	15.0000	13.6600	13.6600	-37.224%	4	280	-77.306%
2025-11-19	21.7600	21.7600	21.7600	21.7600	+6.406%	1	278	-85.754%
2025-11-18	18.7500	20.4500	18.7500	20.4500	+3.544%	10	277	-84.841%
2025-11-17	19.0000	19.8000	19.0000	19.7500	-5.276%	6	281	-84.304%
2025-11-14	17.8800	20.8500	17.8800	20.8500	+12.703%	2	280	-85.132%
2025-11-13	19.6000	19.6000	18.2700	18.5000	-11.947%	16	280	-83.243%
2025-11-12	21.0100	21.0100	21.0100	21.0100	-12.966%	1	277	-85.245%
2025-11-10	25.0300	25.0500	24.1400	24.1400	+4.142%	14	278	-87.158%
2025-11-07	22.9900	23.4000	22.3000	23.1800	-7.649%	15	278	-86.626%
2025-11-06	26.0000	26.0000	25.0000	25.1000	-12.268%	3	277	-87.649%
2025-11-04	28.7100	28.8100	28.4800	28.6100	-10.003%	4	276	-89.165%
2025-11-03	31.7900	31.7900	31.7900	31.7900	-1.792%	2	277	-90.249%
2025-10-30	35.0000	35.0000	32.3700	32.3700	-22.504%	6	277	-90.423%
2025-10-24	41.7700	41.7700	41.7700	41.7700	+4.295%	1	276	-92.578%
2025-10-23	40.0500	40.0500	40.0500	40.0500	+7.806%	10	275	-92.260%
2025-10-22	37.1500	37.1500	37.1500	37.1500	-7.518%	2	270	-91.655%
2025-10-20	41.8000	41.8000	40.1700	40.1700	-13.033%	7	272	-92.283%
2025-10-17	48.0000	48.0000	46.1900	46.1900	-25.500%	3	265	-93.289%
2025-10-16	57.5000	62.0000	57.5000	62.0000	+15.349%	5	262	-95.000%
2025-10-13	54.5000	54.5000	53.7500	53.7500	+9.270%	2	264	-94.233%
2025-10-10	49.4300	49.4300	49.1900	49.1900	+7.519%	2	263	-93.698%
2025-10-09	45.7500	45.7500	45.7500	45.7500	+15.559%	20	264	-93.224%
2025-10-07	39.4000	39.5900	36.0000	39.5900	-8.989%	4	269	-92.170%
2025-10-06	43.1000	43.5000	43.1000	43.5000	+9.572%	3	268	-92.874%
2025-10-03	41.0000	41.0000	39.6500	39.7000	-4.106%	21	268	-92.191%
2025-10-02	43.5000	43.5000	40.9300	41.4000	+8.947%	15	270	-92.512%
2025-10-01	37.9500	38.0000	37.9500	38.0000	+5.556%	3	260	-91.842%
2025-09-30	37.6000	37.6000	36.0000	36.0000	-6.494%	2	260	-91.389%
2025-09-29	38.5000	38.5000	38.5000	38.5000	-4.585%	1	259	-91.948%
2025-09-26	40.7500	40.7500	39.6600	40.3500	-8.503%	4	259	-92.317%
2025-09-25	46.4000	46.4000	43.1500	44.1000	-11.800%	70	255	-92.971%
2025-09-24	50.0000	50.6500	50.0000	50.0000	-7.167%	3	282	-93.800%
2025-09-23	54.4500	54.4500	51.9500	53.8600	-12.209%	14	281	-94.244%
2025-09-22	52.9500	61.3500	52.9500	61.3500	+34.539%	36	278	-94.947%
2025-09-19	45.5000	45.6000	44.6300	45.6000	+2.749%	14	259	-93.202%
2025-09-18	44.1800	44.3800	44.1800	44.3800	+3.837%	21	258	-93.015%
2025-09-17	43.9600	44.0000	42.7400	42.7400	-8.086%	7	239	-92.747%
2025-09-16	48.2000	50.0000	45.8600	46.5000	+10.820%	12	234	-93.333%
2025-09-15	42.0000	42.0000	41.8000	41.9600	+12.223%	5	233	-92.612%
2025-09-12	44.6500	44.6500	37.3900	37.3900	-17.242%	110	230	-91.709%
2025-09-11	53.5200	53.5200	43.6200	45.1800	-18.595%	299	232	-93.139%
2025-09-10	59.7500	63.0100	51.7100	55.5000	0.000%	184	0	-94.414%