Dark

ORCL20270617C500
ORCL Jun 17 2027 500.00 Call (ORCL270617C00500000)
option OPRA

EOD

Aug 27, 2026

1.70-6.593%(-0.12)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.6200	1.7900	1.6200	1.7000	-6.593%	11	1,674	0.000%
2026-08-26	1.7000	1.8200	1.5000	1.8200	+9.639%	31	1,670	-6.593%
2026-08-25	1.5700	1.6800	1.4700	1.6600	-4.046%	32	1,672	+2.410%
2026-08-24	1.5000	1.7300	1.5000	1.7300	-1.705%	5	1,671	-1.734%
2026-08-21	1.7600	1.7600	1.7600	1.7600	+11.392%	5	1,670	-3.409%
2026-08-20	1.6000	1.6000	1.4300	1.5800	-4.242%	17	1,670	+7.595%
2026-08-19	1.5800	1.9500	1.5800	1.6500	-5.714%	8	1,665	+3.030%
2026-08-18	1.9100	1.9100	1.7500	1.7500	-12.935%	21	1,661	-2.857%
2026-08-17	1.8700	2.0200	1.8200	2.0100	-7.373%	70	1,641	-15.423%
2026-08-14	2.5000	2.5000	2.1700	2.1700	-14.229%	45	1,639	-21.659%
2026-08-13	2.7000	2.7000	2.5300	2.5300	+1.200%	2	1,634	-32.806%
2026-08-12	2.6000	2.6000	2.5000	2.5000	+16.279%	301	1,636	-32.000%
2026-08-11	2.8300	2.8400	2.1500	2.1500	-16.016%	302	1,745	-20.930%
2026-08-10	2.5600	2.5600	2.5600	2.5600	+11.304%	1	1,991	-33.594%
2026-08-07	2.4900	2.7500	2.3000	2.3000	-8.000%	69	1,992	-26.087%
2026-08-05	2.5000	2.5000	2.5000	2.5000	-11.032%	1	1,926	-32.000%
2026-08-04	2.2100	2.8100	2.2100	2.8100	+12.400%	79	1,926	-39.502%
2026-08-03	2.4000	2.5000	1.9900	2.5000	+37.363%	415	1,978	-32.000%
2026-07-31	1.7100	1.8300	1.7000	1.8200	+13.750%	88	1,793	-6.593%
2026-07-30	1.7000	1.7000	1.6000	1.6000	+6.667%	25	1,779	+6.250%
2026-07-28	1.5400	1.5400	1.4900	1.5000	-2.597%	3	1,778	+13.333%
2026-07-24	1.6500	1.7500	1.5400	1.5400	-29.032%	72	1,775	+10.390%
2026-07-23	1.6800	2.1700	1.6800	2.1700	+14.211%	11	1,805	-21.659%
2026-07-22	1.9000	1.9000	1.9000	1.9000	-4.523%	300	1,794	-10.526%
2026-07-21	1.9200	1.9900	1.9000	1.9900	+11.798%	96	1,775	-14.573%
2026-07-20	1.9900	1.9900	1.7800	1.7800	-4.301%	7	1,716	-4.494%
2026-07-17	1.8600	1.8600	1.8600	1.8600	+1.087%	2	1,716	-8.602%
2026-07-16	2.0000	2.0000	1.8400	1.8400	-15.982%	45	1,714	-7.609%
2026-07-15	2.0100	2.1900	2.0100	2.1900	+4.286%	5	1,729	-22.374%
2026-07-14	2.0600	2.2000	2.0600	2.1000	-12.500%	47	1,731	-19.048%
2026-07-13	2.6500	2.6500	2.3000	2.4000	-6.615%	59	1,729	-29.167%
2026-07-10	2.4100	2.6200	2.4100	2.5700	-4.104%	124	1,672	-33.852%
2026-07-09	2.6800	2.6800	2.6800	2.6800	+16.522%	1	1,591	-36.567%
2026-07-08	2.2500	2.3000	2.2500	2.3000	-11.538%	11	1,590	-26.087%
2026-07-07	2.9300	2.9300	2.3300	2.6000	+4.000%	29	1,579	-34.615%
2026-07-06	2.5000	2.7500	2.4500	2.5000	+6.383%	8	1,552	-32.000%
2026-07-02	2.9500	2.9500	2.3100	2.3500	-12.639%	29	1,516	-27.660%
2026-07-01	2.7000	3.2500	2.5500	2.6900	-0.738%	165	1,516	-36.803%
2026-06-30	2.7100	2.7100	2.7100	2.7100	+4.231%	1	1,435	-37.269%
2026-06-29	2.7000	2.8200	2.4500	2.6000	-3.704%	48	1,435	-34.615%
2026-06-26	2.7500	3.0000	2.7000	2.7000	-1.818%	14	1,397	-37.037%
2026-06-25	2.4500	3.8300	2.4500	2.7500	-9.836%	58	1,397	-38.182%
2026-06-24	3.5000	3.7000	2.9300	3.0500	-22.589%	100	1,349	-44.262%
2026-06-23	4.3000	4.4500	3.8900	3.9400	-12.444%	25	1,311	-56.853%
2026-06-22	4.9000	4.9000	4.4900	4.5000	-19.643%	119	1,311	-62.222%
2026-06-18	5.0000	5.6000	5.0000	5.6000	0.000%	5	1,289	-69.643%
2026-06-17	5.8000	6.2500	5.6000	5.6000	-7.438%	119	1,289	-69.643%
2026-06-16	6.0500	6.0500	6.0500	6.0500	+3.596%	1	1,289	-71.901%
2026-06-12	6.0000	6.0000	5.6000	5.8400	-2.667%	22	1,286	-70.890%
2026-06-11	5.6200	6.2300	5.3000	6.0000	-38.144%	90	1,286	-71.667%
2026-06-10	9.7500	10.3500	9.6500	9.7000	+2.646%	49	1,277	-82.474%
2026-06-09	11.2500	11.2500	8.6500	9.4500	-19.574%	526	1,291	-82.011%
2026-06-08	12.0000	12.0000	11.5000	11.7500	+2.174%	86	1,139	-85.532%
2026-06-05	15.5500	15.5500	11.5000	11.5000	-36.147%	57	1,136	-85.217%
2026-06-04	16.1500	18.0400	15.5300	18.0100	+11.173%	235	1,138	-90.561%
2026-06-03	17.8200	18.0000	16.2000	16.2000	-22.857%	40	933	-89.506%
2026-06-02	22.1300	22.1300	19.1600	21.0000	-7.814%	608	907	-91.905%
2026-06-01	15.6500	24.5000	15.1200	22.7800	+71.925%	257	791	-92.537%
2026-05-29	10.1000	13.2600	10.1000	13.2500	+63.580%	14	830	-87.170%
2026-05-28	6.0500	8.1000	6.0000	8.1000	+32.787%	63	832	-79.012%
2026-05-26	6.0000	6.1000	6.0000	6.1000	-2.400%	31	813	-72.131%
2026-05-22	6.3000	6.3000	6.2000	6.2500	+22.309%	109	823	-72.800%
2026-05-20	4.9500	5.1500	4.8000	5.1100	+3.232%	56	824	-66.732%
2026-05-19	4.8000	4.9500	4.7600	4.9500	-9.341%	60	861	-65.657%
2026-05-18	5.4600	5.4600	5.4600	5.4600	-9.000%	1	861	-68.864%
2026-05-15	5.9000	6.0000	5.9000	6.0000	-10.448%	43	861	-71.667%
2026-05-14	6.7000	6.7000	6.7000	6.7000	+26.415%	2	828	-74.627%
2026-05-13	5.1200	5.3000	5.1200	5.3000	+12.766%	51	1,028	-67.925%
2026-05-12	5.2500	5.2500	4.7000	4.7000	-15.619%	31	1,028	-63.830%
2026-05-11	5.7500	5.7500	5.5300	5.5700	-6.700%	202	1,028	-69.479%
2026-05-08	6.5000	6.5000	5.9700	5.9700	+3.826%	17	1,146	-71.524%
2026-05-07	6.1000	6.1000	5.1000	5.7500	+7.276%	22	1,156	-70.435%
2026-05-06	3.6000	5.4500	3.6000	5.3600	+37.436%	584	1,151	-68.284%
2026-05-05	3.9000	3.9000	3.9000	3.9000	+41.818%	1	1,636	-56.410%
2026-05-01	2.2900	2.7500	2.2900	2.7500	+27.907%	20	1,637	-38.182%
2026-04-30	2.1500	2.1500	2.1500	2.1500	-14.343%	1	1,637	-20.930%
2026-04-29	2.5100	2.5100	2.5100	2.5100	-5.283%	1	1,637	-32.271%
2026-04-27	2.6000	2.6500	2.6000	2.6500	+4.743%	3	1,637	-35.849%
2026-04-24	2.5300	2.5300	2.5300	2.5300	-20.690%	1	1,638	-32.806%
2026-04-22	3.0000	3.3500	3.0000	3.1900	+11.930%	38	1,638	-46.708%
2026-04-21	2.7200	3.1500	2.7200	2.8500	+31.336%	27	1,681	-40.351%
2026-04-17	2.5400	2.5400	2.1700	2.1700	-18.727%	67	1,681	-21.659%
2026-04-16	2.7600	2.8500	2.5800	2.6700	+27.751%	13	1,729	-36.330%
2026-04-15	1.8800	2.3300	1.8800	2.0900	+18.079%	7	1,720	-18.660%
2026-04-14	1.8000	1.8000	1.6200	1.7700	+65.421%	78	1,719	-3.955%
2026-04-13	0.8500	1.1900	0.8400	1.0700	+15.054%	10	1,743	+58.879%
2026-04-10	0.5700	0.9300	0.5700	0.9300	+24.000%	23	1,736	+82.796%
2026-04-09	0.7700	0.8100	0.7100	0.7500	-24.242%	418	1,722	+126.667%
2026-04-07	1.0200	1.0200	0.9900	0.9900	-12.389%	51	1,318	+71.717%
2026-04-01	1.1300	1.1300	1.1300	1.1300	+9.709%	1	1,267	+50.442%
2026-03-27	0.7900	1.0300	0.7900	1.0300	0.000%	60	1,266	+65.049%
2026-03-26	1.3200	1.3200	1.0200	1.0300	+1.980%	75	1,240	+65.049%
2026-03-24	1.0100	1.0100	1.0100	1.0100	-15.833%	2	1,165	+68.317%
2026-03-20	1.2500	1.2500	1.2000	1.2000	-24.528%	31	1,167	+41.667%
2026-03-16	1.6000	1.6000	1.5900	1.5900	-8.621%	20	1,137	+6.918%
2026-03-13	1.7700	1.7700	1.7400	1.7400	-22.667%	50	1,137	-2.299%
2026-03-12	2.2500	2.2500	2.2500	2.2500	+11.386%	10	1,095	-24.444%
2026-03-11	2.4000	2.4000	2.0000	2.0200	-6.481%	33	1,085	-15.842%
2026-03-10	2.0100	2.1600	2.0100	2.1600	+0.935%	2	1,065	-21.296%
2026-03-09	2.1400	2.1400	2.1400	2.1400	-17.375%	52	1,063	-20.561%
2026-03-06	2.5900	2.5900	2.5900	2.5900	+10.213%	4	1,015	-34.363%
2026-03-04	2.3500	2.3500	2.3500	2.3500	-3.689%	1	1,019	-27.660%
2026-03-02	2.4400	2.4400	2.4400	2.4400	+8.444%	3	1,020	-30.328%
2026-02-25	2.5000	2.5000	2.2500	2.2500	+25.000%	4	1,016	-24.444%
2026-02-23	1.8000	1.8000	1.8000	1.8000	-27.126%	30	1,016	-5.556%
2026-02-18	2.4700	2.4700	2.4700	2.4700	-7.836%	3	986	-31.174%
2026-02-11	2.6800	2.6800	2.6800	2.6800	-10.667%	20	983	-36.567%
2026-02-10	3.1500	3.1500	3.0000	3.0000	+13.208%	30	963	-43.333%
2026-02-09	2.5900	2.9900	2.5900	2.6500	+43.243%	7	939	-35.849%
2026-02-06	1.9500	1.9500	1.8500	1.8500	+5.714%	2	940	-8.108%
2026-02-05	1.7500	1.7500	1.7500	1.7500	-22.222%	1	938	-2.857%
2026-02-04	2.2500	2.3000	2.2500	2.2500	-19.643%	104	937	-24.444%
2026-02-03	3.0000	3.0000	2.8000	2.8000	-12.500%	103	869	-39.286%
2026-02-02	3.5500	3.5500	3.1900	3.2000	-14.667%	26	767	-46.875%
2026-01-30	3.7500	3.7500	3.7500	3.7500	+8.069%	4	766	-54.667%
2026-01-29	3.8800	3.8800	3.4700	3.4700	-12.594%	136	762	-51.009%
2026-01-28	4.1000	4.1000	3.9700	3.9700	-0.750%	3	639	-57.179%
2026-01-27	4.4800	4.4800	4.0000	4.0000	-14.894%	3	638	-57.500%
2026-01-26	4.6500	4.7000	4.6500	4.7000	+7.306%	2	636	-63.830%
2026-01-23	4.1000	4.5400	4.1000	4.3800	-2.232%	24	636	-61.187%
2026-01-22	4.4800	4.4800	4.4800	4.4800	+13.418%	1	625	-62.054%
2026-01-21	4.3000	4.3000	3.9000	3.9500	-25.472%	85	625	-56.962%
2026-01-20	5.3000	5.3000	5.3000	5.3000	-0.935%	1	604	-67.925%
2026-01-16	5.4000	5.4000	5.3500	5.3500	-9.322%	21	603	-68.224%
2026-01-15	5.7500	5.9000	5.7500	5.9000	-5.600%	2	603	-71.186%
2026-01-14	5.6000	6.2500	5.6000	6.2500	-4.434%	5	601	-72.800%
2026-01-13	6.5300	6.5400	6.5300	6.5400	+7.213%	2	605	-74.006%
2026-01-09	6.1000	6.1000	6.1000	6.1000	+22.000%	2	604	-72.131%
2026-01-08	5.0000	5.0000	5.0000	5.0000	-7.579%	2	602	-66.000%
2026-01-07	5.5600	5.6300	5.4100	5.4100	-9.833%	4	600	-68.577%
2026-01-02	5.9500	6.0000	5.8500	6.0000	+2.564%	30	602	-71.667%
2025-12-31	5.8500	5.8500	5.8500	5.8500	-6.400%	4	598	-70.940%
2025-12-30	6.2500	6.2500	6.2500	6.2500	+2.796%	1	598	-72.800%
2025-12-29	6.0800	6.0800	6.0800	6.0800	-5.000%	2	599	-72.039%
2025-12-26	6.4000	6.4000	6.4000	6.4000	+2.400%	4	598	-73.438%
2025-12-23	5.1000	6.5000	5.1000	6.2500	-8.759%	63	594	-72.800%
2025-12-22	6.8500	6.8500	6.8500	6.8500	+7.874%	1	590	-75.182%
2025-12-19	6.4000	6.4000	6.1700	6.3500	+28.024%	268	590	-73.228%
2025-12-18	4.9600	4.9600	4.9600	4.9600	+4.202%	1	359	-65.726%
2025-12-17	5.2000	5.2000	4.7600	4.7600	-15.901%	5	359	-64.286%
2025-12-16	5.8000	5.8000	5.6600	5.6600	+4.815%	13	354	-69.965%
2025-12-15	5.8000	5.8000	5.4000	5.4000	-24.476%	3	347	-68.519%
2025-12-11	6.2500	7.4500	6.2500	7.1500	-31.250%	91	344	-76.224%
2025-12-10	10.9000	10.9000	10.4000	10.4000	+10.638%	9	258	-83.654%
2025-12-05	9.4000	9.4000	9.3900	9.4000	+6.818%	18	257	-81.915%
2025-12-04	9.0800	9.0800	8.8000	8.8000	+13.548%	7	249	-80.682%
2025-12-03	7.7500	7.7500	7.7500	7.7500	-0.386%	1	246	-78.065%
2025-12-02	7.7900	7.7900	7.7800	7.7800	+25.890%	44	246	-78.149%
2025-11-25	6.1800	6.1800	6.1800	6.1800	-16.824%	1	234	-72.492%
2025-11-24	7.6500	7.8000	7.4300	7.4300	-11.862%	25	235	-77.120%
2025-11-21	7.7500	8.4300	7.7500	8.4300	-17.353%	11	235	-79.834%
2025-11-20	11.1600	11.2100	10.2000	10.2000	-18.400%	50	234	-83.333%
2025-11-19	12.5000	12.5000	12.5000	12.5000	+1.626%	14	190	-86.400%
2025-11-14	11.4000	12.3000	11.4000	12.3000	+13.364%	31	188	-86.179%
2025-11-13	11.6500	11.6500	10.8500	10.8500	-10.479%	13	167	-84.332%
2025-11-12	12.1200	12.1200	12.1200	12.1200	-11.209%	10	157	-85.974%
2025-11-11	13.1000	13.6500	13.1000	13.6500	-3.534%	5	147	-87.546%
2025-11-10	15.2500	15.2500	14.0200	14.1500	+1.799%	12	143	-87.986%
2025-11-07	13.5500	13.9000	13.5500	13.9000	-7.333%	6	143	-87.770%
2025-11-06	14.8500	15.6000	14.6700	15.0000	-11.609%	18	141	-88.667%
2025-11-05	16.4500	16.9700	16.4500	16.9700	+5.930%	17	129	-89.982%
2025-11-04	17.4600	18.1000	16.0200	16.0200	-13.871%	5	128	-89.388%
2025-11-03	19.6500	19.6500	18.6000	18.6000	-8.734%	3	121	-90.860%
2025-10-31	20.4200	20.4200	20.3800	20.3800	+1.646%	2	121	-91.658%
2025-10-30	21.5900	21.5900	19.6800	20.0500	-17.320%	12	121	-91.521%
2025-10-29	23.7100	24.2500	23.7100	24.2500	-3.732%	9	110	-92.990%
2025-10-28	24.5000	25.4000	24.5000	25.1900	+2.523%	11	103	-93.251%
2025-10-27	24.4900	24.5700	24.4900	24.5700	+2.803%	2	97	-93.081%
2025-10-23	22.6000	24.1000	22.6000	23.9000	+7.949%	25	97	-92.887%
2025-10-22	22.1400	22.1400	22.1400	22.1400	-4.979%	1	84	-92.322%
2025-10-21	23.3500	23.3500	23.3000	23.3000	-0.214%	10	83	-92.704%
2025-10-20	25.6000	25.8100	23.3500	23.3500	-19.538%	27	78	-92.719%
2025-10-17	31.6700	31.6700	28.9200	29.0200	-22.716%	7	60	-94.142%
2025-10-16	33.2500	39.0000	33.2500	37.5500	+9.667%	6	56	-95.473%
2025-10-13	33.0000	35.1500	33.0000	34.2400	+13.003%	20	56	-95.035%
2025-10-10	30.6000	30.6000	28.9500	30.3000	+9.386%	9	59	-94.389%
2025-10-09	27.7000	27.7000	27.7000	27.7000	+14.985%	1	62	-93.863%
2025-10-08	24.0800	24.0900	24.0800	24.0900	+1.389%	5	62	-92.943%
2025-10-07	25.0000	25.0000	23.7600	23.7600	-7.188%	2	58	-92.845%
2025-10-06	25.6000	25.6000	25.6000	25.6000	+8.705%	10	57	-93.359%
2025-10-03	24.0000	24.0000	23.5500	23.5500	-3.086%	12	47	-92.781%
2025-10-01	24.3000	24.3000	24.3000	24.3000	-17.933%	2	44	-93.004%
2025-09-24	29.5000	29.9000	29.5000	29.6100	-11.744%	5	42	-94.259%
2025-09-23	33.5000	33.5500	33.5000	33.5500	-8.333%	6	39	-94.933%
2025-09-22	32.8200	36.6000	32.6500	36.6000	+42.191%	18	39	-95.355%
2025-09-18	25.7400	25.7400	25.7400	25.7400	+11.188%	1	35	-93.395%
2025-09-15	23.1500	23.1500	23.1500	23.1500	+10.660%	1	35	-92.657%
2025-09-12	23.8100	23.8100	20.9200	20.9200	-17.961%	6	34	-91.874%
2025-09-11	27.2300	28.6400	25.5000	25.5000	0.000%	78	31	-93.333%