Dark

ORCL20270617C450
ORCL Jun 17 2027 450.00 Call (ORCL270617C00450000)
option OPRA

EOD

Jun 30, 2026

4.05+20.896%(+0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	3.4200	4.0500	3.4200	4.0500	+20.896%	2	3,190	0.000%
2026-06-29	3.3500	3.3600	3.3000	3.3500	+0.904%	57	3,188	+20.896%
2026-06-26	3.3200	3.3200	3.3200	3.3200	-10.270%	1	3,214	+21.988%
2026-06-25	3.7000	3.7000	3.7000	3.7000	-19.740%	6	3,214	+9.459%
2026-06-24	4.6100	4.6100	4.6100	4.6100	-9.608%	1	3,214	-12.148%
2026-06-23	5.7200	5.7200	5.1000	5.1000	-20.684%	21	3,213	-20.588%
2026-06-22	6.9400	6.9400	6.4300	6.4300	-30.109%	11	3,213	-37.014%
2026-06-16	8.3000	9.2000	7.9500	9.2000	0.000%	5	3,212	-55.978%
2026-06-15	9.2000	9.2000	9.1500	9.2000	+19.481%	16	3,205	-55.978%
2026-06-12	7.9500	7.9500	7.1900	7.7000	+10.791%	18	3,205	-47.403%
2026-06-11	6.9900	6.9900	6.5500	6.9500	-43.496%	39	3,205	-41.727%
2026-06-10	12.3000	12.3000	12.3000	12.3000	+10.116%	1	3,187	-67.073%
2026-06-09	14.5000	14.5000	11.1700	11.1700	-25.928%	10	3,187	-63.742%
2026-06-08	14.6000	15.0800	14.1000	15.0800	+4.722%	40	3,188	-73.143%
2026-06-05	18.3800	18.3800	14.3500	14.4000	-34.396%	6	3,188	-71.875%
2026-06-04	18.8900	21.9500	18.7000	21.9500	+8.556%	30	3,188	-81.549%
2026-06-03	22.4000	22.4000	20.2200	20.2200	-18.303%	3	3,178	-79.970%
2026-06-02	25.7000	25.7000	23.5000	24.7500	-13.158%	611	3,178	-83.636%
2026-06-01	18.2500	28.5000	18.2500	28.5000	+68.340%	665	3,231	-85.789%
2026-05-29	14.0000	16.9300	14.0000	16.9300	+66.798%	82	3,248	-76.078%
2026-05-28	7.9000	10.1500	7.9000	10.1500	+54.726%	6	3,208	-60.099%
2026-05-20	6.5500	6.5600	6.5500	6.5600	+3.962%	2	3,206	-38.262%
2026-05-19	6.4400	6.6600	6.0500	6.3100	-7.206%	25	3,197	-35.816%
2026-05-18	6.4800	6.8000	6.4800	6.8000	+14.286%	2	3,197	-40.441%
2026-05-15	5.7500	5.9500	5.7500	5.9500	-33.520%	2	3,197	-31.933%
2026-05-14	6.5000	8.9700	6.5000	8.9500	+30.277%	4	3,198	-54.749%
2026-05-13	6.4500	7.3000	6.3400	6.8700	+12.072%	12	3,197	-41.048%
2026-05-12	6.8400	7.1500	5.8300	6.1300	-15.448%	56	3,197	-33.931%
2026-05-11	7.6200	7.7800	7.2500	7.2500	-9.375%	127	3,197	-44.138%
2026-05-08	7.7900	8.7000	7.5100	8.0000	+6.101%	37	3,058	-49.375%
2026-05-07	8.3900	9.6000	7.2800	7.5400	+3.288%	50	3,039	-46.286%
2026-05-06	5.4500	7.7500	5.0000	7.3000	+56.317%	173	3,019	-44.521%
2026-05-05	4.9100	4.9100	4.6700	4.6700	-4.694%	3	2,935	-13.276%
2026-05-04	4.9000	4.9000	4.9000	4.9000	+18.072%	1	2,934	-17.347%
2026-05-01	3.4000	4.1500	2.6800	4.1500	+43.103%	3,031	348	-2.410%
2026-04-29	2.9000	2.9000	2.9000	2.9000	-7.937%	50	348	+39.655%
2026-04-28	3.0000	3.1500	3.0000	3.1500	-13.699%	162	348	+28.571%
2026-04-27	3.5500	3.6500	3.5400	3.6500	+10.606%	222	347	+10.959%
2026-04-24	3.3000	3.3000	3.3000	3.3000	-26.667%	50	226	+22.727%
2026-04-22	4.2400	4.5000	4.2400	4.5000	+13.924%	125	276	-10.000%
2026-04-21	3.6000	3.9500	3.6000	3.9500	+17.910%	4	337	+2.532%
2026-04-17	3.8000	3.8000	3.2500	3.3500	+7.717%	172	337	+20.896%
2026-04-15	3.0100	3.1100	3.0100	3.1100	+20.543%	4	167	+30.225%
2026-04-14	2.8600	2.8600	2.5800	2.5800	+61.250%	34	169	+56.977%
2026-04-13	1.6000	1.6000	1.6000	1.6000	+60.000%	11	143	+153.125%
2026-04-10	1.0000	1.0000	1.0000	1.0000	-15.254%	1	143	+305.000%
2026-04-09	1.1800	1.1800	1.1800	1.1800	-10.606%	1	142	+243.220%
2026-04-08	1.2400	1.3200	1.2400	1.3200	-2.222%	33	141	+206.818%
2026-04-06	1.5900	1.5900	1.3500	1.3500	-5.594%	21	124	+200.000%
2026-03-30	1.4300	1.4300	1.4300	1.4300	-21.858%	2	124	+183.217%
2026-03-20	1.8300	1.8300	1.8300	1.8300	-11.165%	11	123	+121.311%
2026-03-17	2.0600	2.0600	2.0600	2.0600	-42.458%	1	122	+96.602%
2026-03-11	3.7900	3.7900	3.5800	3.5800	+32.593%	17	121	+13.128%
2026-03-10	2.7000	2.7000	2.7000	2.7000	+1.887%	10	134	+50.000%
2026-02-24	2.6500	2.6500	2.6500	2.6500	+11.814%	1	134	+52.830%
2026-02-06	2.3700	2.3700	2.3700	2.3700	-23.548%	2	134	+70.886%
2026-02-04	3.1000	3.1000	3.1000	3.1000	-9.621%	2	133	+30.645%
2026-02-03	3.4300	3.4300	3.4300	3.4300	-25.109%	1	131	+18.076%
2026-01-29	4.5800	4.5800	4.5800	4.5800	-17.477%	1	132	-11.572%
2026-01-27	5.5500	5.5500	5.5500	5.5500	-3.646%	3	132	-27.027%
2026-01-23	5.8200	5.8200	5.7600	5.7600	+11.845%	4	132	-29.688%
2026-01-21	5.1500	5.1500	5.1500	5.1500	-21.851%	1	132	-21.359%
2026-01-20	6.5900	6.5900	6.5900	6.5900	-8.472%	6	131	-38.543%
2026-01-16	7.1500	7.2000	7.1500	7.2000	-10.000%	10	121	-43.750%
2026-01-15	8.0000	8.0000	8.0000	8.0000	-11.111%	1	121	-49.375%
2026-01-13	8.8600	9.0000	8.8600	9.0000	+9.091%	3	121	-55.000%
2026-01-12	8.2500	8.2500	8.2500	8.2500	-1.079%	1	120	-50.909%
2025-12-19	8.3400	8.3400	8.3400	8.3400	+20.870%	1	120	-51.439%
2025-12-17	6.9000	6.9000	6.9000	6.9000	-10.273%	5	119	-41.304%
2025-12-15	7.4000	7.6900	7.4000	7.6900	+1.318%	4	119	-47.334%
2025-12-11	7.5900	7.5900	7.5900	7.5900	-31.683%	1	118	-46.640%
2025-12-04	11.1100	11.1100	11.1100	11.1100	+7.864%	1	118	-63.546%
2025-12-03	10.3000	10.3000	10.3000	10.3000	0.000%	1	118	-60.680%
2025-12-02	10.3000	10.3000	10.3000	10.3000	-1.530%	1	118	-60.680%
2025-11-26	10.1500	10.4600	10.1500	10.4600	+5.657%	4	118	-61.281%
2025-11-24	9.9000	9.9000	9.9000	9.9000	-3.790%	1	118	-59.091%
2025-11-21	10.2600	10.2900	10.2600	10.2900	-27.279%	2	118	-60.641%
2025-11-20	14.6200	14.6200	14.1500	14.1500	-11.563%	10	117	-71.378%
2025-11-14	16.0000	16.0000	16.0000	16.0000	-13.279%	3	115	-74.688%
2025-11-10	18.4500	18.4500	18.4500	18.4500	+5.429%	3	115	-78.049%
2025-11-07	17.5000	17.5000	17.5000	17.5000	-10.941%	2	118	-76.857%
2025-11-06	19.4000	19.6500	19.4000	19.6500	-9.447%	8	118	-79.389%
2025-11-05	21.7000	21.7000	21.7000	21.7000	-2.821%	5	123	-81.336%
2025-11-04	22.1700	22.3300	22.1700	22.3300	-15.577%	2	118	-81.863%
2025-10-31	25.8500	26.4500	25.8500	26.4500	-8.572%	65	118	-84.688%
2025-10-29	28.9300	28.9300	28.9300	28.9300	-7.037%	1	139	-86.001%
2025-10-23	31.1200	31.1200	31.1200	31.1200	-35.543%	2	139	-86.986%
2025-10-16	48.2800	48.2800	48.2800	48.2800	+28.747%	2	141	-91.611%
2025-10-10	35.1000	37.5000	35.1000	37.5000	+18.483%	130	141	-89.200%
2025-10-02	31.8300	31.8300	31.6500	31.6500	+7.107%	11	84	-87.204%
2025-09-29	29.5100	29.5500	29.5100	29.5500	-7.425%	2	76	-86.294%
2025-09-26	31.9200	31.9200	31.9200	31.9200	-5.757%	2	76	-87.312%
2025-09-17	33.2500	33.8700	32.9500	33.8700	+11.598%	16	74	-88.043%
2025-09-15	30.3500	30.3500	30.3500	30.3500	+8.084%	1	71	-86.656%
2025-09-12	28.0800	28.0800	28.0800	28.0800	-22.730%	1	70	-85.577%
2025-09-11	38.0000	38.0000	35.0000	36.3400	-14.994%	127	69	-88.855%
2025-09-10	42.7500	42.7500	42.7500	42.7500	0.000%	2	0	-90.526%