Dark

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

EOD

Aug 27, 2026

1.98+2.591%(+0.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.8800	1.9800	1.8700	1.9800	+2.591%	6	326	0.000%
2026-08-19	1.8900	1.9600	1.8300	1.9300	-16.087%	6	326	+2.591%
2026-08-17	2.3000	2.3000	2.3000	2.3000	-20.690%	1	327	-13.913%
2026-08-14	2.9000	2.9000	2.9000	2.9000	-4.918%	1	326	-31.724%
2026-08-04	3.0400	3.0500	3.0400	3.0500	+32.609%	2	326	-35.082%
2026-07-16	2.3000	2.3000	2.3000	2.3000	-2.954%	2	325	-13.913%
2026-07-15	2.4100	2.4100	2.3700	2.3700	-21.000%	2	325	-16.456%
2026-07-13	3.0000	3.0000	3.0000	3.0000	+9.091%	1	325	-34.000%
2026-07-07	2.7500	2.7500	2.7500	2.7500	+5.769%	5	325	-28.000%
2026-07-02	2.6000	2.6000	2.6000	2.6000	-14.754%	10	325	-23.846%
2026-07-01	3.1500	3.1500	3.0500	3.0500	+2.694%	2	325	-35.082%
2026-06-29	3.1100	3.1100	2.9600	2.9700	+5.694%	26	326	-33.333%
2026-06-25	2.8100	2.8100	2.8100	2.8100	-44.902%	1	340	-29.537%
2026-06-23	5.1000	5.1000	5.1000	5.1000	-5.028%	1	340	-61.176%
2026-06-22	5.4000	5.4000	5.3700	5.3700	-19.851%	10	340	-63.128%
2026-06-11	6.7000	6.7000	6.7000	6.7000	-40.338%	3	340	-70.448%
2026-06-10	11.5700	11.5700	10.4400	11.2300	+3.028%	5	340	-82.369%
2026-06-09	12.6500	12.7400	10.0000	10.9000	-41.303%	260	338	-81.835%
2026-06-04	18.6000	18.6000	18.5700	18.5700	-4.524%	2	210	-89.338%
2026-06-03	19.0000	19.5500	19.0000	19.4500	-10.037%	16	209	-89.820%
2026-06-02	22.4000	22.6000	21.6200	21.6200	-18.415%	6	219	-90.842%
2026-06-01	23.9000	26.5000	23.9000	26.5000	+85.315%	5	217	-92.528%
2026-05-29	14.3000	14.4000	14.2500	14.3000	+58.889%	4	215	-86.154%
2026-05-28	9.0000	9.0000	9.0000	9.0000	+63.636%	1	215	-78.000%
2026-05-19	5.5000	5.5000	5.5000	5.5000	+150.000%	60	215	-64.000%
2026-05-01	2.2000	2.2000	2.2000	2.2000	+2.326%	1	206	-10.000%
2026-04-28	2.1500	2.1500	2.1500	2.1500	-35.821%	1	206	-7.907%
2026-04-27	3.3500	3.3500	3.3500	3.3500	+4.688%	2	206	-40.896%
2026-04-17	3.2000	3.2000	3.2000	3.2000	+138.806%	1	206	-38.125%
2026-04-13	1.3400	1.3400	1.3400	1.3400	+32.673%	1	205	+47.761%
2026-04-08	1.0700	1.0700	1.0100	1.0100	-9.821%	46	204	+96.040%
2026-04-02	1.1200	1.1200	1.1200	1.1200	-27.742%	1	187	+76.786%
2026-03-20	1.5400	1.5500	1.5400	1.5500	-22.111%	2	187	+27.742%
2026-03-17	1.6400	2.0000	1.6400	1.9900	-11.556%	15	188	-0.503%
2026-03-13	2.2500	2.2500	2.2500	2.2500	-13.462%	3	199	-12.000%
2026-03-12	2.6000	2.6000	2.6000	2.6000	+30.000%	11	196	-23.846%
2026-02-24	2.0000	2.0000	2.0000	2.0000	-37.695%	1	185	-1.000%
2026-02-09	3.2100	3.2100	3.2100	3.2100	+33.750%	1	185	-38.318%
2026-02-05	2.4000	2.4000	2.4000	2.4000	-15.789%	5	185	-17.500%
2026-02-04	2.8500	2.8500	2.8500	2.8500	-7.468%	5	180	-30.526%
2026-02-03	3.0800	3.0800	3.0800	3.0800	-17.867%	1	175	-35.714%
2026-02-02	3.7500	3.7500	3.7500	3.7500	-10.714%	1	175	-47.200%
2026-01-30	4.1400	4.4500	4.1400	4.2000	-13.758%	4	175	-52.857%
2026-01-28	4.6700	4.8700	4.6700	4.8700	-6.705%	2	174	-59.343%
2026-01-23	5.1800	5.2200	5.1800	5.2200	+4.400%	2	172	-62.069%
2026-01-22	5.0000	5.0000	5.0000	5.0000	+7.527%	1	170	-60.400%
2026-01-21	4.6500	4.6500	4.6500	4.6500	-26.772%	1	169	-57.419%
2026-01-20	6.3500	6.3500	6.3500	6.3500	0.000%	1	168	-68.819%
2026-01-16	6.4000	6.4000	6.1500	6.3500	-12.655%	98	125	-68.819%
2026-01-05	7.3500	7.3500	7.2700	7.2700	+2.394%	50	102	-72.765%
2026-01-02	7.1500	7.1500	7.0500	7.1000	-0.421%	9	102	-72.113%
2025-12-31	7.1200	7.1300	7.1200	7.1300	+25.088%	2	104	-72.230%
2025-12-17	5.7500	5.7500	5.7000	5.7000	-13.636%	19	104	-65.263%
2025-12-15	6.8200	6.8200	6.6000	6.6000	-12.000%	2	85	-70.000%
2025-12-12	7.5000	7.5000	7.5000	7.5000	-5.063%	2	86	-73.600%
2025-12-11	7.9000	7.9000	7.9000	7.9000	-23.301%	2	82	-74.937%
2025-12-04	10.0300	10.3000	10.0300	10.3000	+8.421%	2	82	-80.777%
2025-11-26	9.5000	9.5000	9.5000	9.5000	+26.667%	1	81	-79.158%
2025-11-25	7.5000	7.5000	7.5000	7.5000	-17.582%	2	81	-73.600%
2025-11-24	9.1000	9.1000	9.1000	9.1000	+0.331%	2	81	-78.242%
2025-11-21	11.0000	11.0000	9.0700	9.0700	-30.498%	8	81	-78.170%
2025-11-18	12.5500	13.0500	12.5500	13.0500	+2.756%	3	78	-84.828%
2025-11-17	13.4300	13.4300	12.7000	12.7000	+1.600%	5	75	-84.409%
2025-11-13	13.0000	13.0000	12.5000	12.5000	-12.281%	2	75	-84.160%
2025-11-12	15.0400	15.0400	14.2500	14.2500	-7.767%	3	74	-86.105%
2025-11-07	15.4500	15.4500	15.4500	15.4500	-22.166%	10	73	-87.184%
2025-11-05	19.6000	19.8500	19.6000	19.8500	+0.506%	2	83	-90.025%
2025-11-04	19.9500	19.9900	19.7500	19.7500	-11.830%	3	82	-89.975%
2025-11-03	22.4000	22.4000	22.4000	22.4000	-5.684%	1	80	-91.161%
2025-10-31	23.7500	23.7500	23.7500	23.7500	+2.592%	7	80	-91.663%
2025-10-30	24.6700	24.6700	22.9800	23.1500	-15.077%	4	73	-91.447%
2025-10-29	26.4000	27.2600	26.4000	27.2600	-7.247%	2	71	-92.737%
2025-10-28	28.4500	29.3900	28.4500	29.3900	+3.632%	16	71	-93.263%
2025-10-27	28.3600	28.3600	28.3600	28.3600	+2.198%	1	62	-93.018%
2025-10-20	27.1300	27.7500	27.1300	27.7500	-17.778%	4	62	-92.865%
2025-10-17	33.7500	33.7500	33.7500	33.7500	-20.137%	8	61	-94.133%
2025-10-16	42.2600	42.2600	42.2600	42.2600	+52.233%	1	54	-95.315%
2025-10-08	27.7600	27.7600	27.7600	27.7600	-3.778%	1	53	-92.867%
2025-10-07	28.8500	28.8500	28.8500	28.8500	+2.669%	1	53	-93.137%
2025-10-01	28.1000	28.1000	28.1000	28.1000	+8.327%	1	53	-92.954%
2025-09-30	25.4000	25.9400	25.4000	25.9400	-10.552%	2	53	-92.367%
2025-09-26	29.0000	29.0000	29.0000	29.0000	-8.373%	2	53	-93.172%
2025-09-25	30.9100	31.6500	30.9100	31.6500	-18.196%	2	53	-93.744%
2025-09-23	37.4500	38.6900	37.4500	38.6900	-5.978%	3	53	-94.882%
2025-09-22	35.0500	41.1500	35.0500	41.1500	+35.140%	25	53	-95.188%
2025-09-19	30.4500	30.4500	30.4500	30.4500	+3.255%	20	28	-93.498%
2025-09-17	29.9000	30.1500	29.3300	29.4900	-14.472%	5	8	-93.286%
2025-09-16	34.3300	35.4000	34.3300	34.4800	+32.615%	4	6	-94.258%
2025-09-12	26.0000	26.0000	26.0000	26.0000	-20.123%	2	3	-92.385%
2025-09-11	32.4500	32.5500	32.4500	32.5500	-10.822%	2	3	-93.917%
2025-09-10	36.5000	36.5000	36.5000	36.5000	0.000%	2	0	-94.575%