Dark

ORCL20270617C490
ORCL Jun 17 2027 490.00 Call (ORCL270617C00490000)
option OPRA

EOD

Aug 27, 2026

1.75-4.372%(-0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.7500	1.7500	1.7500	1.7500	-4.372%	1	349	0.000%
2026-08-26	1.7000	1.8300	1.6600	1.8300	-1.081%	235	349	-4.372%
2026-08-25	1.8500	1.8500	1.8500	1.8500	+12.121%	1	439	-5.405%
2026-08-24	1.6700	1.6700	1.6500	1.6500	-12.698%	3	439	+6.061%
2026-07-31	1.8400	1.8900	1.8400	1.8900	+26.000%	29	437	-7.407%
2026-07-29	1.5000	1.5000	1.5000	1.5000	-31.193%	2	409	+16.667%
2026-07-16	2.1800	2.1800	2.1800	2.1800	-11.741%	1	409	-19.725%
2026-07-13	2.4700	2.4700	2.4700	2.4700	-10.507%	24	410	-29.150%
2026-07-10	2.7600	2.7600	2.7600	2.7600	+7.393%	20	386	-36.594%
2026-07-09	2.5700	2.5700	2.5700	2.5700	+22.381%	1	386	-31.907%
2026-07-08	2.1000	2.1000	2.1000	2.1000	-32.039%	1	386	-16.667%
2026-07-06	3.0000	3.0900	3.0000	3.0900	+10.753%	2	385	-43.366%
2026-07-01	2.8600	2.8600	2.7900	2.7900	+5.283%	2	383	-37.276%
2026-06-29	2.6500	2.6500	2.6500	2.6500	+3.922%	1	382	-33.962%
2026-06-25	2.5500	2.5500	2.5500	2.5500	-28.169%	1	381	-31.373%
2026-06-24	3.5500	3.5500	3.5500	3.5500	-22.826%	2	380	-50.704%
2026-06-22	4.9000	4.9000	4.6000	4.6000	-18.584%	34	379	-61.957%
2026-06-11	5.9000	6.5500	5.6500	5.6500	-43.500%	23	371	-69.027%
2026-06-09	10.8000	10.8500	9.1000	10.0000	-20.000%	242	366	-82.500%
2026-06-05	13.1800	13.3000	12.5000	12.5000	-29.815%	141	235	-86.000%
2026-06-04	17.2000	17.8900	17.0500	17.8100	-9.777%	28	125	-90.174%
2026-06-03	19.6500	19.7400	19.6500	19.7400	-7.062%	2	132	-91.135%
2026-06-02	21.2000	21.5000	20.1400	21.2400	+199.155%	142	131	-91.761%
2026-05-28	7.1000	7.1000	7.1000	7.1000	+8.397%	2	194	-75.352%
2026-05-22	6.5500	6.5500	6.5000	6.5500	+19.526%	46	194	-73.282%
2026-05-20	4.8300	5.4900	4.8200	5.4800	+8.515%	18	217	-68.066%
2026-05-19	5.0000	5.0500	5.0000	5.0500	-21.094%	20	219	-65.347%
2026-05-15	6.4000	6.4000	6.4000	6.4000	+16.364%	1	219	-72.656%
2026-05-13	5.5500	5.5500	5.5000	5.5000	-12.975%	2	218	-68.182%
2026-05-08	6.4900	6.4900	6.3200	6.3200	+62.051%	7	216	-72.310%
2026-05-04	3.9000	3.9000	3.9000	3.9000	+83.099%	1	209	-55.128%
2026-04-29	2.1300	2.1300	2.1300	2.1300	-34.462%	1	208	-17.840%
2026-04-22	3.2500	3.2500	3.2500	3.2500	+15.658%	1	208	-46.154%
2026-04-16	2.8400	2.8400	2.8100	2.8100	+37.745%	35	208	-37.722%
2026-04-14	2.0400	2.0400	2.0400	2.0400	+119.355%	15	193	-14.216%
2026-04-09	0.5100	0.9300	0.5100	0.9300	-14.679%	19	193	+88.172%
2026-04-08	0.9100	1.1900	0.9100	1.0900	-56.400%	13	176	+60.550%
2026-04-07	2.5000	2.5000	2.5000	2.5000	+147.525%	4	169	-30.000%
2026-04-06	0.9600	1.0100	0.9600	1.0100	-42.614%	11	166	+73.267%
2026-04-02	1.7600	1.7600	1.7600	1.7600	+83.333%	1	166	-0.568%
2026-03-30	1.0500	1.1300	0.9600	0.9600	-23.200%	4	166	+82.292%
2026-03-18	1.2500	1.2500	1.2500	1.2500	-16.107%	1	164	+40.000%
2026-03-17	1.4900	1.4900	1.4900	1.4900	-45.818%	1	165	+17.450%
2026-03-11	2.4000	2.7500	2.4000	2.7500	+20.087%	3	166	-36.364%
2026-03-09	2.3000	2.3000	2.2400	2.2900	-18.214%	121	167	-23.581%
2026-03-06	2.7500	2.8000	2.7500	2.8000	+19.149%	2	79	-37.500%
2026-03-03	2.3500	2.3500	2.3500	2.3500	+12.981%	1	79	-25.532%
2026-03-02	2.0800	2.0800	2.0800	2.0800	-20.000%	1	78	-15.865%
2026-02-12	2.6000	2.6000	2.6000	2.6000	+30.000%	7	77	-32.692%
2026-02-06	2.2500	2.2500	2.0000	2.0000	-44.904%	5	77	-12.500%
2026-02-02	3.2800	3.6300	3.2800	3.6300	+0.276%	2	77	-51.791%
2026-01-29	3.6200	3.6200	3.6200	3.6200	-11.707%	1	75	-51.657%
2026-01-28	4.6400	4.6400	4.1000	4.1000	-11.063%	3	74	-57.317%
2026-01-27	4.6100	4.6100	4.6100	4.6100	+3.829%	1	75	-62.039%
2026-01-23	4.2800	4.6700	4.1400	4.4400	+7.246%	15	74	-60.586%
2026-01-21	4.1000	4.1400	4.1000	4.1400	-26.071%	2	69	-57.729%
2026-01-20	5.6000	5.6000	5.6000	5.6000	-5.565%	1	67	-68.750%
2026-01-16	5.9300	5.9300	5.9300	5.9300	-7.344%	1	67	-70.489%
2026-01-14	6.4000	6.4000	6.4000	6.4000	-15.789%	1	67	-72.656%
2026-01-12	7.6000	7.6000	7.6000	7.6000	+18.750%	10	66	-76.974%
2026-01-09	6.4000	6.4000	6.4000	6.4000	+15.523%	4	66	-72.656%
2026-01-08	5.5400	5.5400	5.5400	5.5400	-7.667%	10	66	-68.412%
2026-01-05	6.6000	6.6000	6.0000	6.0000	-4.000%	43	45	-70.833%
2026-01-02	6.3000	6.3000	6.2500	6.2500	-3.101%	12	45	-72.000%
2025-12-29	6.3900	6.4500	6.3900	6.4500	-6.386%	2	39	-72.868%
2025-12-23	6.9000	6.9000	6.8900	6.8900	+34.834%	10	39	-74.601%
2025-12-18	5.1100	5.1100	5.1100	5.1100	-6.922%	1	39	-65.753%
2025-12-17	5.4900	5.4900	5.4900	5.4900	-33.049%	1	38	-68.124%
2025-12-03	8.2000	8.2000	8.1000	8.2000	-1.796%	10	38	-78.659%
2025-12-02	8.3500	8.3500	8.3500	8.3500	+0.602%	10	42	-79.042%
2025-11-21	8.4500	8.4500	8.3000	8.3000	-37.453%	2	52	-78.916%
2025-11-19	13.2500	13.2700	13.2500	13.2700	+1.298%	2	51	-86.812%
2025-11-14	12.6000	13.1000	12.6000	13.1000	-8.711%	2	51	-86.641%
2025-11-11	13.7500	14.3500	13.7500	14.3500	-18.327%	5	48	-87.805%
2025-11-05	17.5700	17.5700	17.5700	17.5700	-17.897%	1	48	-90.040%
2025-10-31	21.1800	21.4000	21.1800	21.4000	+2.099%	2	48	-91.822%
2025-10-30	20.4200	21.0600	20.4200	20.9600	-18.760%	18	48	-91.651%
2025-10-28	25.8000	25.8000	25.8000	25.8000	+0.781%	4	31	-93.217%
2025-10-27	25.6000	25.6000	25.6000	25.6000	+9.402%	1	30	-93.164%
2025-10-22	23.4000	23.4000	23.4000	23.4000	-8.415%	1	30	-92.521%
2025-10-21	25.2000	25.6500	25.2000	25.5500	+3.232%	14	30	-93.151%
2025-10-20	24.7500	24.9000	24.7500	24.7500	-31.116%	25	27	-92.929%
2025-10-15	35.9300	35.9300	35.9300	35.9300	+0.503%	1	15	-95.129%
2025-10-13	35.7500	35.7500	35.7500	35.7500	+33.895%	1	14	-95.105%
2025-10-08	26.7000	26.7000	26.7000	26.7000	-23.165%	5	14	-93.446%
2025-09-24	34.7500	34.7500	34.7500	34.7500	+27.993%	1	9	-94.964%
2025-09-18	27.0500	27.1500	27.0500	27.1500	-6.379%	2	8	-93.554%
2025-09-16	28.9500	29.0000	28.9500	29.0000	+16.466%	10	7	-93.966%
2025-09-11	28.4500	29.4000	24.9000	24.9000	0.000%	7	2	-92.972%