Dark

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

EOD

Aug 27, 2026

2.16-7.296%(-0.17)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.1600	2.1600	2.1600	2.1600	-7.296%	2	3,375	0.000%
2026-08-26	2.1100	2.3300	2.0100	2.3300	+9.906%	104	3,375	-7.296%
2026-08-24	1.9200	2.1200	1.9200	2.1200	-7.424%	2	3,369	+1.887%
2026-08-21	2.2900	2.2900	2.2900	2.2900	+18.653%	1	3,369	-5.677%
2026-08-20	2.0700	2.0700	1.9300	1.9300	-11.060%	6	3,369	+11.917%
2026-08-19	2.3100	2.3100	1.7500	2.1700	-4.825%	12	3,370	-0.461%
2026-08-18	2.2100	2.3600	2.1300	2.2800	-35.593%	40	3,375	-5.263%
2026-08-13	3.5400	3.5400	3.5400	3.5400	+35.632%	1	3,375	-38.983%
2026-08-12	2.6100	2.6100	2.6100	2.6100	-9.689%	2	3,375	-17.241%
2026-08-07	2.8900	2.8900	2.8900	2.8900	-6.774%	2	3,377	-25.260%
2026-08-06	3.1000	3.1000	3.1000	3.1000	-4.908%	1	3,379	-30.323%
2026-08-05	3.2500	3.3000	3.2500	3.2600	-0.912%	103	3,378	-33.742%
2026-08-04	3.0000	3.5500	3.0000	3.2900	+17.500%	201	3,424	-34.347%
2026-08-03	2.7500	2.8100	2.7500	2.8000	+24.444%	4	3,372	-22.857%
2026-07-31	2.2500	2.2500	2.2500	2.2500	+7.143%	4	3,372	-4.000%
2026-07-30	2.1000	2.1000	2.1000	2.1000	+20.000%	1	3,372	+2.857%
2026-07-29	1.7900	1.7900	1.7500	1.7500	-8.854%	3	3,372	+23.429%
2026-07-28	1.8600	1.9200	1.8600	1.9200	+2.674%	12	3,370	+12.500%
2026-07-27	1.9000	1.9000	1.8700	1.8700	-4.103%	13	3,359	+15.508%
2026-07-24	2.0000	2.0000	1.8900	1.9500	-7.143%	37	3,365	+10.769%
2026-07-23	2.1300	2.1500	2.0900	2.1000	-9.483%	55	3,347	+2.857%
2026-07-22	2.4900	2.4900	2.2900	2.3200	-2.110%	21	3,300	-6.897%
2026-07-21	2.3500	2.3700	2.3500	2.3700	+7.727%	17	3,289	-8.861%
2026-07-20	2.2100	2.3700	2.1400	2.2000	-7.950%	86	3,289	-1.818%
2026-07-17	2.3900	2.3900	2.3900	2.3900	+4.825%	16	3,233	-9.623%
2026-07-16	2.5200	2.5200	2.2800	2.2800	-21.918%	3	3,217	-5.263%
2026-07-15	2.7000	2.9200	2.7000	2.9200	+11.877%	21	3,218	-26.027%
2026-07-14	2.7200	3.0700	2.5000	2.6100	-13.000%	44	3,214	-17.241%
2026-07-13	3.3000	3.3000	2.9900	3.0000	-10.448%	6	3,176	-28.000%
2026-07-10	3.2800	3.3500	3.1800	3.3500	+1.208%	3	3,176	-35.522%
2026-07-09	3.3000	3.3100	3.3000	3.3100	+20.364%	2	3,174	-34.743%
2026-07-08	2.7500	2.7500	2.7500	2.7500	-16.667%	1	3,175	-21.455%
2026-07-06	3.3000	3.3000	3.3000	3.3000	+11.111%	14	3,175	-34.545%
2026-07-02	2.9000	2.9700	2.9000	2.9700	-26.667%	11	3,190	-27.273%
2026-06-30	3.4200	4.0500	3.4200	4.0500	+20.896%	2	3,190	-46.667%
2026-06-29	3.3500	3.3600	3.3000	3.3500	+0.904%	57	3,188	-35.522%
2026-06-26	3.3200	3.3200	3.3200	3.3200	-10.270%	1	3,214	-34.940%
2026-06-25	3.7000	3.7000	3.7000	3.7000	-19.740%	6	3,214	-41.622%
2026-06-24	4.6100	4.6100	4.6100	4.6100	-9.608%	1	3,214	-53.145%
2026-06-23	5.7200	5.7200	5.1000	5.1000	-20.684%	21	3,213	-57.647%
2026-06-22	6.9400	6.9400	6.4300	6.4300	-30.109%	11	3,213	-66.407%
2026-06-16	8.3000	9.2000	7.9500	9.2000	0.000%	5	3,212	-76.522%
2026-06-15	9.2000	9.2000	9.1500	9.2000	+19.481%	16	3,205	-76.522%
2026-06-12	7.9500	7.9500	7.1900	7.7000	+10.791%	18	3,205	-71.948%
2026-06-11	6.9900	6.9900	6.5500	6.9500	-43.496%	39	3,205	-68.921%
2026-06-10	12.3000	12.3000	12.3000	12.3000	+10.116%	1	3,187	-82.439%
2026-06-09	14.5000	14.5000	11.1700	11.1700	-25.928%	10	3,187	-80.662%
2026-06-08	14.6000	15.0800	14.1000	15.0800	+4.722%	40	3,188	-85.676%
2026-06-05	18.3800	18.3800	14.3500	14.4000	-34.396%	6	3,188	-85.000%
2026-06-04	18.8900	21.9500	18.7000	21.9500	+8.556%	30	3,188	-90.159%
2026-06-03	22.4000	22.4000	20.2200	20.2200	-18.303%	3	3,178	-89.318%
2026-06-02	25.7000	25.7000	23.5000	24.7500	-13.158%	611	3,178	-91.273%
2026-06-01	18.2500	28.5000	18.2500	28.5000	+68.340%	665	3,231	-92.421%
2026-05-29	14.0000	16.9300	14.0000	16.9300	+66.798%	82	3,248	-87.242%
2026-05-28	7.9000	10.1500	7.9000	10.1500	+54.726%	6	3,208	-78.719%
2026-05-20	6.5500	6.5600	6.5500	6.5600	+3.962%	2	3,206	-67.073%
2026-05-19	6.4400	6.6600	6.0500	6.3100	-7.206%	25	3,197	-65.769%
2026-05-18	6.4800	6.8000	6.4800	6.8000	+14.286%	2	3,197	-68.235%
2026-05-15	5.7500	5.9500	5.7500	5.9500	-33.520%	2	3,197	-63.697%
2026-05-14	6.5000	8.9700	6.5000	8.9500	+30.277%	4	3,198	-75.866%
2026-05-13	6.4500	7.3000	6.3400	6.8700	+12.072%	12	3,197	-68.559%
2026-05-12	6.8400	7.1500	5.8300	6.1300	-15.448%	56	3,197	-64.763%
2026-05-11	7.6200	7.7800	7.2500	7.2500	-9.375%	127	3,197	-70.207%
2026-05-08	7.7900	8.7000	7.5100	8.0000	+6.101%	37	3,058	-73.000%
2026-05-07	8.3900	9.6000	7.2800	7.5400	+3.288%	50	3,039	-71.353%
2026-05-06	5.4500	7.7500	5.0000	7.3000	+56.317%	173	3,019	-70.411%
2026-05-05	4.9100	4.9100	4.6700	4.6700	-4.694%	3	2,935	-53.747%
2026-05-04	4.9000	4.9000	4.9000	4.9000	+18.072%	1	2,934	-55.918%
2026-05-01	3.4000	4.1500	2.6800	4.1500	+43.103%	3,031	348	-47.952%
2026-04-29	2.9000	2.9000	2.9000	2.9000	-7.937%	50	348	-25.517%
2026-04-28	3.0000	3.1500	3.0000	3.1500	-13.699%	162	348	-31.429%
2026-04-27	3.5500	3.6500	3.5400	3.6500	+10.606%	222	347	-40.822%
2026-04-24	3.3000	3.3000	3.3000	3.3000	-26.667%	50	226	-34.545%
2026-04-22	4.2400	4.5000	4.2400	4.5000	+13.924%	125	276	-52.000%
2026-04-21	3.6000	3.9500	3.6000	3.9500	+17.910%	4	337	-45.316%
2026-04-17	3.8000	3.8000	3.2500	3.3500	+7.717%	172	337	-35.522%
2026-04-15	3.0100	3.1100	3.0100	3.1100	+20.543%	4	167	-30.547%
2026-04-14	2.8600	2.8600	2.5800	2.5800	+61.250%	34	169	-16.279%
2026-04-13	1.6000	1.6000	1.6000	1.6000	+60.000%	11	143	+35.000%
2026-04-10	1.0000	1.0000	1.0000	1.0000	-15.254%	1	143	+116.000%
2026-04-09	1.1800	1.1800	1.1800	1.1800	-10.606%	1	142	+83.051%
2026-04-08	1.2400	1.3200	1.2400	1.3200	-2.222%	33	141	+63.636%
2026-04-06	1.5900	1.5900	1.3500	1.3500	-5.594%	21	124	+60.000%
2026-03-30	1.4300	1.4300	1.4300	1.4300	-21.858%	2	124	+51.049%
2026-03-20	1.8300	1.8300	1.8300	1.8300	-11.165%	11	123	+18.033%
2026-03-17	2.0600	2.0600	2.0600	2.0600	-42.458%	1	122	+4.854%
2026-03-11	3.7900	3.7900	3.5800	3.5800	+32.593%	17	121	-39.665%
2026-03-10	2.7000	2.7000	2.7000	2.7000	+1.887%	10	134	-20.000%
2026-02-24	2.6500	2.6500	2.6500	2.6500	+11.814%	1	134	-18.491%
2026-02-06	2.3700	2.3700	2.3700	2.3700	-23.548%	2	134	-8.861%
2026-02-04	3.1000	3.1000	3.1000	3.1000	-9.621%	2	133	-30.323%
2026-02-03	3.4300	3.4300	3.4300	3.4300	-25.109%	1	131	-37.026%
2026-01-29	4.5800	4.5800	4.5800	4.5800	-17.477%	1	132	-52.838%
2026-01-27	5.5500	5.5500	5.5500	5.5500	-3.646%	3	132	-61.081%
2026-01-23	5.8200	5.8200	5.7600	5.7600	+11.845%	4	132	-62.500%
2026-01-21	5.1500	5.1500	5.1500	5.1500	-21.851%	1	132	-58.058%
2026-01-20	6.5900	6.5900	6.5900	6.5900	-8.472%	6	131	-67.223%
2026-01-16	7.1500	7.2000	7.1500	7.2000	-10.000%	10	121	-70.000%
2026-01-15	8.0000	8.0000	8.0000	8.0000	-11.111%	1	121	-73.000%
2026-01-13	8.8600	9.0000	8.8600	9.0000	+9.091%	3	121	-76.000%
2026-01-12	8.2500	8.2500	8.2500	8.2500	-1.079%	1	120	-73.818%
2025-12-19	8.3400	8.3400	8.3400	8.3400	+20.870%	1	120	-74.101%
2025-12-17	6.9000	6.9000	6.9000	6.9000	-10.273%	5	119	-68.696%
2025-12-15	7.4000	7.6900	7.4000	7.6900	+1.318%	4	119	-71.912%
2025-12-11	7.5900	7.5900	7.5900	7.5900	-31.683%	1	118	-71.542%
2025-12-04	11.1100	11.1100	11.1100	11.1100	+7.864%	1	118	-80.558%
2025-12-03	10.3000	10.3000	10.3000	10.3000	0.000%	1	118	-79.029%
2025-12-02	10.3000	10.3000	10.3000	10.3000	-1.530%	1	118	-79.029%
2025-11-26	10.1500	10.4600	10.1500	10.4600	+5.657%	4	118	-79.350%
2025-11-24	9.9000	9.9000	9.9000	9.9000	-3.790%	1	118	-78.182%
2025-11-21	10.2600	10.2900	10.2600	10.2900	-27.279%	2	118	-79.009%
2025-11-20	14.6200	14.6200	14.1500	14.1500	-11.563%	10	117	-84.735%
2025-11-14	16.0000	16.0000	16.0000	16.0000	-13.279%	3	115	-86.500%
2025-11-10	18.4500	18.4500	18.4500	18.4500	+5.429%	3	115	-88.293%
2025-11-07	17.5000	17.5000	17.5000	17.5000	-10.941%	2	118	-87.657%
2025-11-06	19.4000	19.6500	19.4000	19.6500	-9.447%	8	118	-89.008%
2025-11-05	21.7000	21.7000	21.7000	21.7000	-2.821%	5	123	-90.046%
2025-11-04	22.1700	22.3300	22.1700	22.3300	-15.577%	2	118	-90.327%
2025-10-31	25.8500	26.4500	25.8500	26.4500	-8.572%	65	118	-91.834%
2025-10-29	28.9300	28.9300	28.9300	28.9300	-7.037%	1	139	-92.534%
2025-10-23	31.1200	31.1200	31.1200	31.1200	-35.543%	2	139	-93.059%
2025-10-16	48.2800	48.2800	48.2800	48.2800	+28.747%	2	141	-95.526%
2025-10-10	35.1000	37.5000	35.1000	37.5000	+18.483%	130	141	-94.240%
2025-10-02	31.8300	31.8300	31.6500	31.6500	+7.107%	11	84	-93.175%
2025-09-29	29.5100	29.5500	29.5100	29.5500	-7.425%	2	76	-92.690%
2025-09-26	31.9200	31.9200	31.9200	31.9200	-5.757%	2	76	-93.233%
2025-09-17	33.2500	33.8700	32.9500	33.8700	+11.598%	16	74	-93.623%
2025-09-15	30.3500	30.3500	30.3500	30.3500	+8.084%	1	71	-92.883%
2025-09-12	28.0800	28.0800	28.0800	28.0800	-22.730%	1	70	-92.308%
2025-09-11	38.0000	38.0000	35.0000	36.3400	-14.994%	127	69	-94.056%
2025-09-10	42.7500	42.7500	42.7500	42.7500	0.000%	2	0	-94.947%