Dark

ORCL20270617C430
ORCL Jun 17 2027 430.00 Call (ORCL270617C00430000)
option OPRA

EOD

Aug 26, 2026

2.43-5.078%(-0.13)1,002

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	2.7400	3.2000	2.4300	2.4300	-5.078%	1,002	2,143	0.000%
2026-08-21	2.3500	2.5600	2.3500	2.5600	+7.113%	320	2,089	-5.078%
2026-08-19	2.2500	2.3900	2.0200	2.3900	-35.054%	28	1,769	+1.674%
2026-08-13	3.8500	4.0100	3.6800	3.6800	-1.867%	1,700	1,769	-33.967%
2026-08-12	3.7500	3.7500	3.7500	3.7500	+4.167%	1	249	-35.200%
2026-08-06	3.6000	3.6000	3.6000	3.6000	-14.286%	1	249	-32.500%
2026-08-04	3.8500	4.2000	3.8500	4.2000	+35.484%	4	248	-42.143%
2026-08-03	3.1000	3.1000	3.1000	3.1000	+74.157%	1	247	-21.613%
2026-07-29	1.7800	1.7800	1.7800	1.7800	-19.091%	1	247	+36.517%
2026-07-28	2.2000	2.2000	2.2000	2.2000	+0.917%	1	247	+10.455%
2026-07-27	2.3600	2.3600	2.1800	2.1800	-3.111%	5	246	+11.468%
2026-07-23	2.3400	2.3400	2.2500	2.2500	-15.094%	3	246	+8.000%
2026-07-21	2.6500	2.6500	2.6500	2.6500	-17.188%	2	247	-8.302%
2026-07-08	3.1500	3.2000	3.1500	3.2000	-7.246%	34	247	-24.063%
2026-07-07	3.4500	3.4500	3.4500	3.4500	+4.545%	15	246	-29.565%
2026-07-02	3.2500	3.3000	3.2500	3.3000	-12.000%	30	258	-26.364%
2026-07-01	3.7500	3.7500	3.7500	3.7500	-8.537%	1	258	-35.200%
2026-06-30	3.8000	4.1000	3.8000	4.1000	-3.073%	2	259	-40.732%
2026-06-25	4.2300	4.2300	4.2300	4.2300	-25.133%	7	258	-42.553%
2026-06-23	5.7000	5.7000	5.6500	5.6500	-10.883%	20	251	-56.991%
2026-06-22	7.0000	7.0000	6.3400	6.3400	-18.718%	2	247	-61.672%
2026-06-18	7.8000	7.8000	7.8000	7.8000	-18.325%	4	249	-68.846%
2026-06-15	10.0000	10.0500	9.5400	9.5500	+30.822%	7	249	-74.555%
2026-06-11	7.3000	7.3000	7.3000	7.3000	-43.323%	14	249	-66.712%
2026-06-10	14.3900	14.3900	12.7500	12.8800	-21.319%	32	250	-81.134%
2026-06-08	16.4500	16.5200	16.3000	16.3700	+6.299%	76	248	-85.156%
2026-06-05	15.4000	15.4000	15.4000	15.4000	-29.260%	2	212	-84.221%
2026-06-04	22.6500	22.6500	21.7700	21.7700	-18.158%	7	212	-88.838%
2026-06-02	26.9000	26.9800	26.3500	26.6000	-10.074%	55	212	-90.865%
2026-06-01	24.7700	29.5800	24.6000	29.5800	+57.508%	11	207	-91.785%
2026-05-29	14.3900	18.8000	14.2000	18.7800	+113.409%	14	205	-87.061%
2026-05-22	8.8000	8.8000	8.8000	8.8000	+24.823%	1	208	-72.386%
2026-05-20	7.1600	7.1600	7.0500	7.0500	+2.322%	2	208	-65.532%
2026-05-19	6.9000	7.0500	6.8900	6.8900	-17.088%	26	217	-64.731%
2026-05-15	8.3100	8.3100	8.3100	8.3100	-7.667%	5	217	-70.758%
2026-05-14	9.0000	9.0000	9.0000	9.0000	+26.761%	1	217	-73.000%
2026-05-12	7.1000	7.1000	6.6000	7.1000	-14.458%	5	216	-65.775%
2026-05-11	8.6500	8.6500	8.3000	8.3000	-9.290%	3	216	-70.723%
2026-05-08	8.8000	9.1500	8.8000	9.1500	+8.929%	18	218	-73.443%
2026-05-06	6.4000	8.4000	6.4000	8.4000	+51.351%	2	217	-71.071%
2026-05-05	5.6000	5.6000	5.5500	5.5500	+11.000%	2	217	-56.216%
2026-05-04	5.0000	5.0000	5.0000	5.0000	+29.534%	7	215	-51.400%
2026-05-01	4.0500	4.0500	3.8600	3.8600	-1.026%	2	210	-37.047%
2026-04-27	3.9000	3.9000	3.9000	3.9000	-14.286%	1	210	-37.692%
2026-04-23	4.5500	4.5500	4.5500	4.5500	+4.598%	1	210	-46.593%
2026-04-16	4.5000	4.5000	4.0000	4.3500	+180.645%	3	211	-44.138%
2026-04-08	1.4800	1.5500	1.4800	1.5500	-1.899%	10	210	+56.774%
2026-04-06	1.6300	1.6300	1.5800	1.5800	+1.282%	20	210	+53.797%
2026-03-30	1.5600	1.5600	1.5600	1.5600	+6.122%	5	200	+55.769%
2026-03-26	1.4700	1.4700	1.4700	1.4700	-68.522%	1	200	+65.306%
2026-03-11	4.3300	4.6700	4.3300	4.6700	+9.368%	17	200	-47.966%
2026-03-06	4.2700	4.2700	4.2700	4.2700	+31.385%	1	217	-43.091%
2026-02-27	3.2500	3.2500	3.2500	3.2500	+14.035%	1	216	-25.231%
2026-02-06	2.8500	2.8500	2.8500	2.8500	-14.157%	1	215	-14.737%
2026-02-04	3.3000	3.3400	3.3000	3.3200	-23.678%	20	215	-26.807%
2026-02-03	4.3500	4.3500	4.3500	4.3500	-9.751%	1	216	-44.138%
2026-02-02	5.1400	5.1500	4.8200	4.8200	-10.575%	7	217	-49.585%
2026-01-29	5.3900	5.3900	5.3900	5.3900	-8.953%	1	218	-54.917%
2026-01-21	6.1000	6.1000	5.9200	5.9200	-27.805%	2	217	-58.953%
2026-01-16	8.2000	8.2000	8.2000	8.2000	-15.897%	3	212	-70.366%
2026-01-14	9.7500	9.7500	9.7500	9.7500	-10.138%	1	212	-75.077%
2026-01-12	9.4100	10.8500	9.4100	10.8500	+14.572%	2	211	-77.604%
2026-01-09	9.4700	9.4700	9.4700	9.4700	+19.571%	1	211	-74.340%
2026-01-08	7.9200	7.9200	7.9200	7.9200	-11.211%	5	210	-69.318%
2025-12-31	8.9200	8.9200	8.9200	8.9200	+5.189%	20	205	-72.758%
2025-12-16	8.2000	8.6800	8.2000	8.4800	-1.852%	3	205	-71.344%
2025-12-15	8.5200	8.6400	8.3500	8.6400	-11.294%	11	204	-71.875%
2025-12-11	9.8400	9.8400	9.7400	9.7400	-37.764%	2	200	-75.051%
2025-12-09	15.7000	15.8000	15.6400	15.6500	+42.922%	20	198	-84.473%
2025-11-24	10.9500	10.9500	10.9500	10.9500	-5.195%	4	198	-77.808%
2025-11-21	11.3400	11.5500	11.3400	11.5500	-23.000%	2	198	-78.961%
2025-11-20	15.0000	15.0000	15.0000	15.0000	-18.033%	18	198	-83.800%
2025-11-19	18.3000	18.3000	18.3000	18.3000	+12.270%	1	216	-86.721%
2025-11-17	16.1000	16.3000	16.1000	16.3000	-25.229%	4	217	-85.092%
2025-11-10	21.6000	21.8000	21.6000	21.8000	-10.546%	2	215	-88.853%
2025-11-04	25.0000	25.0000	24.3000	24.3700	-11.382%	5	213	-90.029%
2025-11-03	27.5000	27.5000	27.5000	27.5000	-3.678%	1	211	-91.164%
2025-10-31	28.5500	28.5500	28.5500	28.5500	-5.244%	2	211	-91.489%
2025-10-30	30.1500	30.1500	30.1300	30.1300	-15.649%	2	211	-91.935%
2025-10-24	35.7200	35.7200	35.7200	35.7200	+4.140%	1	209	-93.197%
2025-10-23	34.3000	34.3000	34.3000	34.3000	+4.637%	1	208	-92.915%
2025-10-21	32.7800	32.7800	32.7800	32.7800	-3.588%	1	209	-92.587%
2025-10-20	36.0100	36.0100	34.0000	34.0000	-20.930%	4	208	-92.853%
2025-10-17	45.8800	45.8800	42.6000	43.0000	-20.370%	19	204	-94.349%
2025-10-16	52.0000	54.0000	52.0000	54.0000	+30.120%	2	200	-95.500%
2025-10-14	41.5000	41.5000	41.5000	41.5000	0.000%	1	202	-94.145%
2025-10-09	41.5000	41.5000	41.5000	41.5000	+34.740%	1	201	-94.145%
2025-09-30	32.0000	32.0000	30.7000	30.8000	-20.700%	3	202	-92.110%
2025-09-25	38.8400	38.8400	38.8400	38.8400	-7.897%	1	199	-93.744%
2025-09-24	43.5000	43.5000	42.1700	42.1700	-6.289%	2	198	-94.238%
2025-09-23	45.0000	45.0000	45.0000	45.0000	-15.254%	1	196	-94.600%
2025-09-22	53.1000	53.1000	53.1000	53.1000	+39.737%	1	195	-95.424%
2025-09-19	38.0000	38.0000	38.0000	38.0000	+4.252%	1	194	-93.605%
2025-09-17	36.3300	36.4500	36.3300	36.4500	-8.186%	2	193	-93.333%
2025-09-16	39.6000	39.7000	39.6000	39.7000	-2.096%	10	193	-93.879%
2025-09-11	40.4000	40.5500	40.4000	40.5500	-18.361%	20	193	-94.007%
2025-09-10	51.7200	54.0500	49.6700	49.6700	0.000%	313	0	-95.108%