Dark

ORCL20270617C470
ORCL Jun 17 2027 470.00 Call (ORCL270617C00470000)
option OPRA

EOD

Jul 1, 2026

3.05+2.694%(+0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.1500	3.1500	3.0500	3.0500	+2.694%	2	325	0.000%
2026-06-29	3.1100	3.1100	2.9600	2.9700	+5.694%	26	326	+2.694%
2026-06-25	2.8100	2.8100	2.8100	2.8100	-44.902%	1	340	+8.541%
2026-06-23	5.1000	5.1000	5.1000	5.1000	-5.028%	1	340	-40.196%
2026-06-22	5.4000	5.4000	5.3700	5.3700	-19.851%	10	340	-43.203%
2026-06-11	6.7000	6.7000	6.7000	6.7000	-40.338%	3	340	-54.478%
2026-06-10	11.5700	11.5700	10.4400	11.2300	+3.028%	5	340	-72.841%
2026-06-09	12.6500	12.7400	10.0000	10.9000	-41.303%	260	338	-72.018%
2026-06-04	18.6000	18.6000	18.5700	18.5700	-4.524%	2	210	-83.576%
2026-06-03	19.0000	19.5500	19.0000	19.4500	-10.037%	16	209	-84.319%
2026-06-02	22.4000	22.6000	21.6200	21.6200	-18.415%	6	219	-85.893%
2026-06-01	23.9000	26.5000	23.9000	26.5000	+85.315%	5	217	-88.491%
2026-05-29	14.3000	14.4000	14.2500	14.3000	+58.889%	4	215	-78.671%
2026-05-28	9.0000	9.0000	9.0000	9.0000	+63.636%	1	215	-66.111%
2026-05-19	5.5000	5.5000	5.5000	5.5000	+150.000%	60	215	-44.545%
2026-05-01	2.2000	2.2000	2.2000	2.2000	+2.326%	1	206	+38.636%
2026-04-28	2.1500	2.1500	2.1500	2.1500	-35.821%	1	206	+41.860%
2026-04-27	3.3500	3.3500	3.3500	3.3500	+4.688%	2	206	-8.955%
2026-04-17	3.2000	3.2000	3.2000	3.2000	+138.806%	1	206	-4.688%
2026-04-13	1.3400	1.3400	1.3400	1.3400	+32.673%	1	205	+127.612%
2026-04-08	1.0700	1.0700	1.0100	1.0100	-9.821%	46	204	+201.980%
2026-04-02	1.1200	1.1200	1.1200	1.1200	-27.742%	1	187	+172.321%
2026-03-20	1.5400	1.5500	1.5400	1.5500	-22.111%	2	187	+96.774%
2026-03-17	1.6400	2.0000	1.6400	1.9900	-11.556%	15	188	+53.266%
2026-03-13	2.2500	2.2500	2.2500	2.2500	-13.462%	3	199	+35.556%
2026-03-12	2.6000	2.6000	2.6000	2.6000	+30.000%	11	196	+17.308%
2026-02-24	2.0000	2.0000	2.0000	2.0000	-37.695%	1	185	+52.500%
2026-02-09	3.2100	3.2100	3.2100	3.2100	+33.750%	1	185	-4.984%
2026-02-05	2.4000	2.4000	2.4000	2.4000	-15.789%	5	185	+27.083%
2026-02-04	2.8500	2.8500	2.8500	2.8500	-7.468%	5	180	+7.018%
2026-02-03	3.0800	3.0800	3.0800	3.0800	-17.867%	1	175	-0.974%
2026-02-02	3.7500	3.7500	3.7500	3.7500	-10.714%	1	175	-18.667%
2026-01-30	4.1400	4.4500	4.1400	4.2000	-13.758%	4	175	-27.381%
2026-01-28	4.6700	4.8700	4.6700	4.8700	-6.705%	2	174	-37.372%
2026-01-23	5.1800	5.2200	5.1800	5.2200	+4.400%	2	172	-41.571%
2026-01-22	5.0000	5.0000	5.0000	5.0000	+7.527%	1	170	-39.000%
2026-01-21	4.6500	4.6500	4.6500	4.6500	-26.772%	1	169	-34.409%
2026-01-20	6.3500	6.3500	6.3500	6.3500	0.000%	1	168	-51.969%
2026-01-16	6.4000	6.4000	6.1500	6.3500	-12.655%	98	125	-51.969%
2026-01-05	7.3500	7.3500	7.2700	7.2700	+2.394%	50	102	-58.047%
2026-01-02	7.1500	7.1500	7.0500	7.1000	-0.421%	9	102	-57.042%
2025-12-31	7.1200	7.1300	7.1200	7.1300	+25.088%	2	104	-57.223%
2025-12-17	5.7500	5.7500	5.7000	5.7000	-13.636%	19	104	-46.491%
2025-12-15	6.8200	6.8200	6.6000	6.6000	-12.000%	2	85	-53.788%
2025-12-12	7.5000	7.5000	7.5000	7.5000	-5.063%	2	86	-59.333%
2025-12-11	7.9000	7.9000	7.9000	7.9000	-23.301%	2	82	-61.392%
2025-12-04	10.0300	10.3000	10.0300	10.3000	+8.421%	2	82	-70.388%
2025-11-26	9.5000	9.5000	9.5000	9.5000	+26.667%	1	81	-67.895%
2025-11-25	7.5000	7.5000	7.5000	7.5000	-17.582%	2	81	-59.333%
2025-11-24	9.1000	9.1000	9.1000	9.1000	+0.331%	2	81	-66.484%
2025-11-21	11.0000	11.0000	9.0700	9.0700	-30.498%	8	81	-66.373%
2025-11-18	12.5500	13.0500	12.5500	13.0500	+2.756%	3	78	-76.628%
2025-11-17	13.4300	13.4300	12.7000	12.7000	+1.600%	5	75	-75.984%
2025-11-13	13.0000	13.0000	12.5000	12.5000	-12.281%	2	75	-75.600%
2025-11-12	15.0400	15.0400	14.2500	14.2500	-7.767%	3	74	-78.596%
2025-11-07	15.4500	15.4500	15.4500	15.4500	-22.166%	10	73	-80.259%
2025-11-05	19.6000	19.8500	19.6000	19.8500	+0.506%	2	83	-84.635%
2025-11-04	19.9500	19.9900	19.7500	19.7500	-11.830%	3	82	-84.557%
2025-11-03	22.4000	22.4000	22.4000	22.4000	-5.684%	1	80	-86.384%
2025-10-31	23.7500	23.7500	23.7500	23.7500	+2.592%	7	80	-87.158%
2025-10-30	24.6700	24.6700	22.9800	23.1500	-15.077%	4	73	-86.825%
2025-10-29	26.4000	27.2600	26.4000	27.2600	-7.247%	2	71	-88.811%
2025-10-28	28.4500	29.3900	28.4500	29.3900	+3.632%	16	71	-89.622%
2025-10-27	28.3600	28.3600	28.3600	28.3600	+2.198%	1	62	-89.245%
2025-10-20	27.1300	27.7500	27.1300	27.7500	-17.778%	4	62	-89.009%
2025-10-17	33.7500	33.7500	33.7500	33.7500	-20.137%	8	61	-90.963%
2025-10-16	42.2600	42.2600	42.2600	42.2600	+52.233%	1	54	-92.783%
2025-10-08	27.7600	27.7600	27.7600	27.7600	-3.778%	1	53	-89.013%
2025-10-07	28.8500	28.8500	28.8500	28.8500	+2.669%	1	53	-89.428%
2025-10-01	28.1000	28.1000	28.1000	28.1000	+8.327%	1	53	-89.146%
2025-09-30	25.4000	25.9400	25.4000	25.9400	-10.552%	2	53	-88.242%
2025-09-26	29.0000	29.0000	29.0000	29.0000	-8.373%	2	53	-89.483%
2025-09-25	30.9100	31.6500	30.9100	31.6500	-18.196%	2	53	-90.363%
2025-09-23	37.4500	38.6900	37.4500	38.6900	-5.978%	3	53	-92.117%
2025-09-22	35.0500	41.1500	35.0500	41.1500	+35.140%	25	53	-92.588%
2025-09-19	30.4500	30.4500	30.4500	30.4500	+3.255%	20	28	-89.984%
2025-09-17	29.9000	30.1500	29.3300	29.4900	-14.472%	5	8	-89.658%
2025-09-16	34.3300	35.4000	34.3300	34.4800	+32.615%	4	6	-91.154%
2025-09-12	26.0000	26.0000	26.0000	26.0000	-20.123%	2	3	-88.269%
2025-09-11	32.4500	32.5500	32.4500	32.5500	-10.822%	2	3	-90.630%
2025-09-10	36.5000	36.5000	36.5000	36.5000	0.000%	2	0	-91.644%