Dark

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

EOD

Jul 1, 2026

3.75-8.537%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.7500	3.7500	3.7500	3.7500	-8.537%	1	258	0.000%
2026-06-30	3.8000	4.1000	3.8000	4.1000	-3.073%	2	259	-8.537%
2026-06-25	4.2300	4.2300	4.2300	4.2300	-25.133%	7	258	-11.348%
2026-06-23	5.7000	5.7000	5.6500	5.6500	-10.883%	20	251	-33.628%
2026-06-22	7.0000	7.0000	6.3400	6.3400	-18.718%	2	247	-40.852%
2026-06-18	7.8000	7.8000	7.8000	7.8000	-18.325%	4	249	-51.923%
2026-06-15	10.0000	10.0500	9.5400	9.5500	+30.822%	7	249	-60.733%
2026-06-11	7.3000	7.3000	7.3000	7.3000	-43.323%	14	249	-48.630%
2026-06-10	14.3900	14.3900	12.7500	12.8800	-21.319%	32	250	-70.885%
2026-06-08	16.4500	16.5200	16.3000	16.3700	+6.299%	76	248	-77.092%
2026-06-05	15.4000	15.4000	15.4000	15.4000	-29.260%	2	212	-75.649%
2026-06-04	22.6500	22.6500	21.7700	21.7700	-18.158%	7	212	-82.774%
2026-06-02	26.9000	26.9800	26.3500	26.6000	-10.074%	55	212	-85.902%
2026-06-01	24.7700	29.5800	24.6000	29.5800	+57.508%	11	207	-87.323%
2026-05-29	14.3900	18.8000	14.2000	18.7800	+113.409%	14	205	-80.032%
2026-05-22	8.8000	8.8000	8.8000	8.8000	+24.823%	1	208	-57.386%
2026-05-20	7.1600	7.1600	7.0500	7.0500	+2.322%	2	208	-46.809%
2026-05-19	6.9000	7.0500	6.8900	6.8900	-17.088%	26	217	-45.573%
2026-05-15	8.3100	8.3100	8.3100	8.3100	-7.667%	5	217	-54.874%
2026-05-14	9.0000	9.0000	9.0000	9.0000	+26.761%	1	217	-58.333%
2026-05-12	7.1000	7.1000	6.6000	7.1000	-14.458%	5	216	-47.183%
2026-05-11	8.6500	8.6500	8.3000	8.3000	-9.290%	3	216	-54.819%
2026-05-08	8.8000	9.1500	8.8000	9.1500	+8.929%	18	218	-59.016%
2026-05-06	6.4000	8.4000	6.4000	8.4000	+51.351%	2	217	-55.357%
2026-05-05	5.6000	5.6000	5.5500	5.5500	+11.000%	2	217	-32.432%
2026-05-04	5.0000	5.0000	5.0000	5.0000	+29.534%	7	215	-25.000%
2026-05-01	4.0500	4.0500	3.8600	3.8600	-1.026%	2	210	-2.850%
2026-04-27	3.9000	3.9000	3.9000	3.9000	-14.286%	1	210	-3.846%
2026-04-23	4.5500	4.5500	4.5500	4.5500	+4.598%	1	210	-17.582%
2026-04-16	4.5000	4.5000	4.0000	4.3500	+180.645%	3	211	-13.793%
2026-04-08	1.4800	1.5500	1.4800	1.5500	-1.899%	10	210	+141.935%
2026-04-06	1.6300	1.6300	1.5800	1.5800	+1.282%	20	210	+137.342%
2026-03-30	1.5600	1.5600	1.5600	1.5600	+6.122%	5	200	+140.385%
2026-03-26	1.4700	1.4700	1.4700	1.4700	-68.522%	1	200	+155.102%
2026-03-11	4.3300	4.6700	4.3300	4.6700	+9.368%	17	200	-19.700%
2026-03-06	4.2700	4.2700	4.2700	4.2700	+31.385%	1	217	-12.178%
2026-02-27	3.2500	3.2500	3.2500	3.2500	+14.035%	1	216	+15.385%
2026-02-06	2.8500	2.8500	2.8500	2.8500	-14.157%	1	215	+31.579%
2026-02-04	3.3000	3.3400	3.3000	3.3200	-23.678%	20	215	+12.952%
2026-02-03	4.3500	4.3500	4.3500	4.3500	-9.751%	1	216	-13.793%
2026-02-02	5.1400	5.1500	4.8200	4.8200	-10.575%	7	217	-22.199%
2026-01-29	5.3900	5.3900	5.3900	5.3900	-8.953%	1	218	-30.427%
2026-01-21	6.1000	6.1000	5.9200	5.9200	-27.805%	2	217	-36.655%
2026-01-16	8.2000	8.2000	8.2000	8.2000	-15.897%	3	212	-54.268%
2026-01-14	9.7500	9.7500	9.7500	9.7500	-10.138%	1	212	-61.538%
2026-01-12	9.4100	10.8500	9.4100	10.8500	+14.572%	2	211	-65.438%
2026-01-09	9.4700	9.4700	9.4700	9.4700	+19.571%	1	211	-60.401%
2026-01-08	7.9200	7.9200	7.9200	7.9200	-11.211%	5	210	-52.652%
2025-12-31	8.9200	8.9200	8.9200	8.9200	+5.189%	20	205	-57.960%
2025-12-16	8.2000	8.6800	8.2000	8.4800	-1.852%	3	205	-55.778%
2025-12-15	8.5200	8.6400	8.3500	8.6400	-11.294%	11	204	-56.597%
2025-12-11	9.8400	9.8400	9.7400	9.7400	-37.764%	2	200	-61.499%
2025-12-09	15.7000	15.8000	15.6400	15.6500	+42.922%	20	198	-76.038%
2025-11-24	10.9500	10.9500	10.9500	10.9500	-5.195%	4	198	-65.753%
2025-11-21	11.3400	11.5500	11.3400	11.5500	-23.000%	2	198	-67.532%
2025-11-20	15.0000	15.0000	15.0000	15.0000	-18.033%	18	198	-75.000%
2025-11-19	18.3000	18.3000	18.3000	18.3000	+12.270%	1	216	-79.508%
2025-11-17	16.1000	16.3000	16.1000	16.3000	-25.229%	4	217	-76.994%
2025-11-10	21.6000	21.8000	21.6000	21.8000	-10.546%	2	215	-82.798%
2025-11-04	25.0000	25.0000	24.3000	24.3700	-11.382%	5	213	-84.612%
2025-11-03	27.5000	27.5000	27.5000	27.5000	-3.678%	1	211	-86.364%
2025-10-31	28.5500	28.5500	28.5500	28.5500	-5.244%	2	211	-86.865%
2025-10-30	30.1500	30.1500	30.1300	30.1300	-15.649%	2	211	-87.554%
2025-10-24	35.7200	35.7200	35.7200	35.7200	+4.140%	1	209	-89.502%
2025-10-23	34.3000	34.3000	34.3000	34.3000	+4.637%	1	208	-89.067%
2025-10-21	32.7800	32.7800	32.7800	32.7800	-3.588%	1	209	-88.560%
2025-10-20	36.0100	36.0100	34.0000	34.0000	-20.930%	4	208	-88.971%
2025-10-17	45.8800	45.8800	42.6000	43.0000	-20.370%	19	204	-91.279%
2025-10-16	52.0000	54.0000	52.0000	54.0000	+30.120%	2	200	-93.056%
2025-10-14	41.5000	41.5000	41.5000	41.5000	0.000%	1	202	-90.964%
2025-10-09	41.5000	41.5000	41.5000	41.5000	+34.740%	1	201	-90.964%
2025-09-30	32.0000	32.0000	30.7000	30.8000	-20.700%	3	202	-87.825%
2025-09-25	38.8400	38.8400	38.8400	38.8400	-7.897%	1	199	-90.345%
2025-09-24	43.5000	43.5000	42.1700	42.1700	-6.289%	2	198	-91.107%
2025-09-23	45.0000	45.0000	45.0000	45.0000	-15.254%	1	196	-91.667%
2025-09-22	53.1000	53.1000	53.1000	53.1000	+39.737%	1	195	-92.938%
2025-09-19	38.0000	38.0000	38.0000	38.0000	+4.252%	1	194	-90.132%
2025-09-17	36.3300	36.4500	36.3300	36.4500	-8.186%	2	193	-89.712%
2025-09-16	39.6000	39.7000	39.6000	39.7000	-2.096%	10	193	-90.554%
2025-09-11	40.4000	40.5500	40.4000	40.5500	-18.361%	20	193	-90.752%
2025-09-10	51.7200	54.0500	49.6700	49.6700	0.000%	313	0	-92.450%