Dark

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

EOD

Jul 1, 2026

4.16-10.538%(-0.49)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.3400	4.7500	4.1600	4.1600	-10.538%	14	1,472	0.000%
2026-06-30	4.6000	4.7500	4.6000	4.6500	+5.682%	6	1,470	-10.538%
2026-06-29	4.6000	4.6000	4.3000	4.4000	+4.019%	9	1,466	-5.455%
2026-06-26	4.6000	4.7000	4.2300	4.2300	-10.947%	30	1,460	-1.655%
2026-06-25	4.8500	4.8500	4.5000	4.7500	-5.000%	11	1,446	-12.421%
2026-06-24	5.9500	6.2300	5.0000	5.0000	-21.260%	60	1,444	-16.800%
2026-06-23	7.1900	7.1900	6.3500	6.3500	-22.086%	43	1,445	-34.488%
2026-06-22	8.9900	8.9900	8.0000	8.1500	-4.118%	50	1,405	-48.957%
2026-06-18	9.0200	9.0200	8.5000	8.5000	-14.573%	11	1,383	-51.059%
2026-06-17	10.1000	10.1000	9.9500	9.9500	-8.295%	11	1,383	-58.191%
2026-06-16	11.0000	11.0000	10.7000	10.8500	-4.825%	4	1,383	-61.659%
2026-06-15	10.8400	12.0000	10.7500	11.4000	+18.750%	24	1,361	-63.509%
2026-06-12	9.5000	9.6000	9.5000	9.6000	+8.475%	4	1,361	-56.667%
2026-06-11	9.5000	9.5000	8.0000	8.8500	-41.391%	58	1,361	-52.994%
2026-06-10	15.3800	16.9500	15.0500	15.1000	-2.706%	15	1,361	-72.450%
2026-06-09	18.6400	19.2500	14.5000	15.5200	-14.254%	52	1,370	-73.196%
2026-06-08	18.6000	19.0000	17.3500	18.1000	+0.166%	128	1,361	-77.017%
2026-06-05	21.9000	22.8500	17.8000	18.0700	-31.031%	146	1,316	-76.978%
2026-06-04	24.0000	27.1400	23.5900	26.2000	+4.051%	35	1,421	-84.122%
2026-06-03	27.4400	27.4400	23.8000	25.1800	-15.983%	88	1,417	-83.479%
2026-06-02	30.3100	31.7500	29.1600	29.9700	-9.182%	361	1,351	-86.119%
2026-06-01	23.2000	34.5000	22.6300	33.0000	+50.754%	156	1,246	-87.394%
2026-05-29	15.2600	21.8900	13.4500	21.8900	+62.751%	576	1,243	-80.996%
2026-05-28	10.9700	13.4500	10.9700	13.4500	+43.085%	23	1,181	-69.071%
2026-05-27	9.8200	9.8200	9.4000	9.4000	-11.153%	232	1,181	-55.745%
2026-05-22	10.6700	10.6700	10.5000	10.5800	+8.848%	84	1,084	-60.681%
2026-05-21	9.4000	9.7200	9.4000	9.7200	+7.403%	5	1,010	-57.202%
2026-05-20	8.0000	9.0500	8.0000	9.0500	+7.482%	20	1,010	-54.033%
2026-05-19	8.9400	8.9400	8.4000	8.4200	-0.941%	11	996	-50.594%
2026-05-18	9.1200	9.1200	8.5000	8.5000	-20.561%	19	996	-51.059%
2026-05-15	9.7500	10.7000	9.7500	10.7000	-3.690%	12	996	-61.121%
2026-05-14	8.9900	11.4600	8.9900	11.1100	+16.579%	113	996	-62.556%
2026-05-13	8.7900	9.7000	8.7900	9.5300	+12.781%	200	924	-56.348%
2026-05-12	9.5100	9.5200	7.5000	8.4500	-15.075%	189	924	-50.769%
2026-05-11	10.0100	10.5000	9.9400	9.9500	-10.199%	153	924	-58.191%
2026-05-08	10.1500	11.3600	10.1500	11.0800	+5.024%	99	834	-62.455%
2026-05-07	10.3000	11.4700	10.0200	10.5500	+2.427%	106	772	-60.569%
2026-05-06	7.3500	10.3000	7.3500	10.3000	+45.892%	295	730	-59.612%
2026-05-05	7.0400	7.2000	6.9100	7.0600	+26.071%	12	660	-41.076%
2026-05-01	5.7500	5.7500	5.6000	5.6000	+33.333%	7	655	-25.714%
2026-04-30	4.2300	4.2300	4.2000	4.2000	-6.667%	6	655	-0.952%
2026-04-29	4.4000	4.5000	4.4000	4.5000	0.000%	21	661	-7.556%
2026-04-28	5.5000	5.5000	4.5000	4.5000	-15.888%	38	650	-7.556%
2026-04-27	5.2000	5.4500	5.0000	5.3500	-1.654%	11	622	-22.243%
2026-04-24	5.2500	5.4500	5.1700	5.4400	-4.225%	16	619	-23.529%
2026-04-23	5.6800	5.6800	5.6800	5.6800	-18.273%	5	609	-26.761%
2026-04-22	6.7700	7.2500	6.6000	6.9500	+15.833%	25	611	-40.144%
2026-04-21	5.2500	6.0000	5.2500	6.0000	+14.286%	8	594	-30.667%
2026-04-20	5.3000	5.3000	5.0000	5.2500	+6.061%	83	594	-20.762%
2026-04-17	5.7000	5.7100	4.9500	4.9500	-12.078%	51	556	-15.960%
2026-04-16	5.5000	5.6300	5.5000	5.6300	+16.082%	7	521	-26.110%
2026-04-15	4.7500	4.8500	4.7500	4.8500	+25.648%	11	524	-14.227%
2026-04-14	3.6000	4.0500	3.6000	3.8600	+51.373%	34	513	+7.772%
2026-04-13	2.5000	2.6000	2.5000	2.5500	+45.714%	11	497	+63.137%
2026-04-10	1.6700	1.9500	1.6700	1.7500	+20.690%	21	486	+137.714%
2026-04-09	1.6300	1.6700	1.4500	1.4500	-27.500%	68	465	+186.897%
2026-04-08	2.0000	2.0000	2.0000	2.0000	0.000%	10	429	+108.000%
2026-04-07	2.0000	2.0000	2.0000	2.0000	-13.043%	5	419	+108.000%
2026-04-01	2.3000	2.3000	2.3000	2.3000	+2.679%	10	419	+80.870%
2026-03-31	2.2000	2.2400	2.2000	2.2400	+12.563%	11	409	+85.714%
2026-03-30	2.1500	2.1500	1.8800	1.9900	-5.238%	115	398	+109.045%
2026-03-27	2.1000	2.1000	2.1000	2.1000	-9.091%	16	407	+98.095%
2026-03-25	2.3100	2.3100	2.3100	2.3100	-14.444%	5	407	+80.087%
2026-03-20	3.0000	3.0000	2.7000	2.7000	-17.683%	18	402	+54.074%
2026-03-19	3.2300	3.2800	3.1600	3.2800	+9.333%	7	402	+26.829%
2026-03-18	3.0000	3.0000	3.0000	3.0000	-6.250%	1	403	+38.667%
2026-03-17	3.2000	3.2000	3.2000	3.2000	-8.571%	10	403	+30.000%
2026-03-16	3.7000	3.7000	3.5000	3.5000	-11.392%	11	393	+18.857%
2026-03-13	3.9500	3.9500	3.9500	3.9500	-14.317%	10	403	+5.316%
2026-03-11	5.4300	5.4300	4.6100	4.6100	+20.052%	118	393	-9.761%
2026-03-10	4.0600	4.0600	3.8400	3.8400	-7.246%	8	361	+8.333%
2026-03-09	3.8600	4.3500	3.8600	4.1400	-11.915%	24	358	+0.483%
2026-03-04	4.7000	4.7000	4.7000	4.7000	+14.634%	1	365	-11.489%
2026-03-03	4.1000	4.1000	4.1000	4.1000	+2.500%	1	364	+1.463%
2026-03-02	4.0000	4.0000	4.0000	4.0000	-1.961%	1	365	+4.000%
2026-02-27	4.0800	4.0800	4.0800	4.0800	+4.615%	4	365	+1.961%
2026-02-24	3.9000	3.9000	3.9000	3.9000	+11.748%	15	369	+6.667%
2026-02-23	3.4900	3.4900	3.4900	3.4900	-30.891%	1	369	+19.198%
2026-02-12	5.0500	5.0500	5.0500	5.0500	+44.286%	1	368	-17.624%
2026-02-06	3.5000	3.5000	3.5000	3.5000	+7.034%	1	368	+18.857%
2026-02-05	3.9700	4.3400	3.2500	3.2700	-17.632%	51	367	+27.217%
2026-02-04	3.9700	3.9700	3.9700	3.9700	-16.421%	4	354	+4.786%
2026-02-03	5.2000	5.2000	4.7500	4.7500	-18.103%	5	352	-12.421%
2026-02-02	6.2500	6.2500	5.8000	5.8000	-8.661%	21	348	-28.276%
2026-01-30	6.3500	6.3500	6.3500	6.3500	+3.252%	1	337	-34.488%
2026-01-29	6.4900	6.4900	6.1500	6.1500	-21.954%	4	336	-32.358%
2026-01-28	8.1000	8.1100	7.8800	7.8800	+5.067%	4	335	-47.208%
2026-01-27	7.5500	7.5500	7.5000	7.5000	-11.868%	34	335	-44.533%
2026-01-26	8.5100	8.5100	8.5100	8.5100	+2.530%	1	301	-51.116%
2026-01-23	8.7500	8.7500	8.3000	8.3000	+4.141%	2	301	-49.880%
2026-01-22	8.3400	8.3400	7.9700	7.9700	+5.563%	6	302	-47.804%
2026-01-21	8.0500	8.0500	7.5500	7.5500	-11.696%	5	303	-44.901%
2026-01-20	9.2500	9.2500	8.5500	8.5500	-17.311%	7	301	-51.345%
2026-01-16	9.7500	10.3400	9.5000	10.3400	-17.346%	14	298	-59.768%
2026-01-13	12.5100	12.5100	12.5100	12.5100	+8.031%	1	298	-66.747%
2026-01-09	11.5800	11.5800	11.5800	11.5800	+10.286%	5	299	-64.076%
2026-01-06	10.5000	10.5000	10.5000	10.5000	-11.017%	5	299	-60.381%
2026-01-05	11.8000	11.8000	11.8000	11.8000	+4.889%	1	295	-64.746%
2025-12-30	11.2500	11.2500	11.2500	11.2500	+1.351%	3	295	-63.022%
2025-12-29	11.0700	11.4800	11.0700	11.1000	-6.329%	4	298	-62.523%
2025-12-24	11.8500	11.8500	11.8500	11.8500	-1.250%	1	297	-64.895%
2025-12-22	12.0000	12.1900	12.0000	12.0000	+6.195%	4	297	-65.333%
2025-12-19	11.5000	11.5000	11.3000	11.3000	+25.556%	15	295	-63.186%
2025-12-18	9.0000	9.0000	9.0000	9.0000	+3.211%	1	289	-53.778%
2025-12-17	8.7200	8.7200	8.7200	8.7200	-12.362%	5	288	-52.294%
2025-12-16	9.9500	9.9500	9.9500	9.9500	-2.927%	1	288	-58.191%
2025-12-15	10.0000	10.2500	9.8000	10.2500	-6.648%	18	288	-59.415%
2025-12-12	11.0300	11.0300	10.5000	10.9800	-13.882%	21	298	-62.113%
2025-12-11	11.7500	12.7500	11.1500	12.7500	-32.000%	14	295	-67.373%
2025-12-10	18.1600	18.7500	18.1500	18.7500	+10.294%	14	293	-77.813%
2025-12-05	17.0000	17.0000	17.0000	17.0000	+15.568%	1	281	-75.529%
2025-12-03	14.7100	14.7100	14.7100	14.7100	+11.439%	1	281	-71.720%
2025-12-01	13.2000	13.2000	13.2000	13.2000	+1.149%	1	281	-68.485%
2025-11-28	13.0500	13.0500	13.0500	13.0500	-7.774%	1	281	-68.123%
2025-11-26	14.1500	14.1500	14.1500	14.1500	+30.897%	6	275	-70.601%
2025-11-25	10.8000	10.8100	10.8000	10.8100	-15.547%	6	275	-61.517%
2025-11-24	12.2800	12.8000	12.2800	12.8000	-6.296%	3	281	-67.500%
2025-11-21	15.0000	15.0000	13.6600	13.6600	-37.224%	4	280	-69.546%
2025-11-19	21.7600	21.7600	21.7600	21.7600	+6.406%	1	278	-80.882%
2025-11-18	18.7500	20.4500	18.7500	20.4500	+3.544%	10	277	-79.658%
2025-11-17	19.0000	19.8000	19.0000	19.7500	-5.276%	6	281	-78.937%
2025-11-14	17.8800	20.8500	17.8800	20.8500	+12.703%	2	280	-80.048%
2025-11-13	19.6000	19.6000	18.2700	18.5000	-11.947%	16	280	-77.514%
2025-11-12	21.0100	21.0100	21.0100	21.0100	-12.966%	1	277	-80.200%
2025-11-10	25.0300	25.0500	24.1400	24.1400	+4.142%	14	278	-82.767%
2025-11-07	22.9900	23.4000	22.3000	23.1800	-7.649%	15	278	-82.053%
2025-11-06	26.0000	26.0000	25.0000	25.1000	-12.268%	3	277	-83.426%
2025-11-04	28.7100	28.8100	28.4800	28.6100	-10.003%	4	276	-85.460%
2025-11-03	31.7900	31.7900	31.7900	31.7900	-1.792%	2	277	-86.914%
2025-10-30	35.0000	35.0000	32.3700	32.3700	-22.504%	6	277	-87.149%
2025-10-24	41.7700	41.7700	41.7700	41.7700	+4.295%	1	276	-90.041%
2025-10-23	40.0500	40.0500	40.0500	40.0500	+7.806%	10	275	-89.613%
2025-10-22	37.1500	37.1500	37.1500	37.1500	-7.518%	2	270	-88.802%
2025-10-20	41.8000	41.8000	40.1700	40.1700	-13.033%	7	272	-89.644%
2025-10-17	48.0000	48.0000	46.1900	46.1900	-25.500%	3	265	-90.994%
2025-10-16	57.5000	62.0000	57.5000	62.0000	+15.349%	5	262	-93.290%
2025-10-13	54.5000	54.5000	53.7500	53.7500	+9.270%	2	264	-92.260%
2025-10-10	49.4300	49.4300	49.1900	49.1900	+7.519%	2	263	-91.543%
2025-10-09	45.7500	45.7500	45.7500	45.7500	+15.559%	20	264	-90.907%
2025-10-07	39.4000	39.5900	36.0000	39.5900	-8.989%	4	269	-89.492%
2025-10-06	43.1000	43.5000	43.1000	43.5000	+9.572%	3	268	-90.437%
2025-10-03	41.0000	41.0000	39.6500	39.7000	-4.106%	21	268	-89.521%
2025-10-02	43.5000	43.5000	40.9300	41.4000	+8.947%	15	270	-89.952%
2025-10-01	37.9500	38.0000	37.9500	38.0000	+5.556%	3	260	-89.053%
2025-09-30	37.6000	37.6000	36.0000	36.0000	-6.494%	2	260	-88.444%
2025-09-29	38.5000	38.5000	38.5000	38.5000	-4.585%	1	259	-89.195%
2025-09-26	40.7500	40.7500	39.6600	40.3500	-8.503%	4	259	-89.690%
2025-09-25	46.4000	46.4000	43.1500	44.1000	-11.800%	70	255	-90.567%
2025-09-24	50.0000	50.6500	50.0000	50.0000	-7.167%	3	282	-91.680%
2025-09-23	54.4500	54.4500	51.9500	53.8600	-12.209%	14	281	-92.276%
2025-09-22	52.9500	61.3500	52.9500	61.3500	+34.539%	36	278	-93.219%
2025-09-19	45.5000	45.6000	44.6300	45.6000	+2.749%	14	259	-90.877%
2025-09-18	44.1800	44.3800	44.1800	44.3800	+3.837%	21	258	-90.626%
2025-09-17	43.9600	44.0000	42.7400	42.7400	-8.086%	7	239	-90.267%
2025-09-16	48.2000	50.0000	45.8600	46.5000	+10.820%	12	234	-91.054%
2025-09-15	42.0000	42.0000	41.8000	41.9600	+12.223%	5	233	-90.086%
2025-09-12	44.6500	44.6500	37.3900	37.3900	-17.242%	110	230	-88.874%
2025-09-11	53.5200	53.5200	43.6200	45.1800	-18.595%	299	232	-90.792%
2025-09-10	59.7500	63.0100	51.7100	55.5000	0.000%	184	0	-92.505%