Dark

ORCL20270617C510
ORCL Jun 17 2027 510.00 Call (ORCL270617C00510000)
option OPRA

EOD

Jul 1, 2026

2.47-10.507%(-0.29)1,319

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.5500	2.7000	2.4000	2.4700	-10.507%	1,319	3,832	0.000%
2026-06-30	2.8000	3.5000	2.5000	2.7600	+8.235%	15	2,985	-10.507%
2026-06-29	2.8500	3.0000	2.3500	2.5500	+0.791%	29	2,971	-3.137%
2026-06-26	2.6000	2.7500	2.4000	2.5300	-9.643%	72	2,945	-2.372%
2026-06-25	2.6800	2.9500	2.3000	2.8000	0.000%	61	2,896	-11.786%
2026-06-24	3.2500	3.6000	2.7800	2.8000	-20.228%	114	2,891	-11.786%
2026-06-23	4.3000	4.3000	3.5000	3.5100	-18.372%	147	2,831	-29.630%
2026-06-22	4.9500	5.1000	4.1900	4.3000	-23.214%	140	2,782	-42.558%
2026-06-18	5.1000	5.6000	4.6000	5.6000	+5.660%	6	2,723	-55.893%
2026-06-17	5.8500	5.8500	5.3000	5.3000	-13.821%	29	2,723	-53.396%
2026-06-16	5.8000	6.2500	5.8000	6.1500	-6.107%	16	2,723	-59.837%
2026-06-15	6.7000	7.2000	6.3000	6.5500	+11.017%	254	2,766	-62.290%
2026-06-12	5.8600	5.9000	5.3500	5.9000	0.000%	15	2,766	-58.136%
2026-06-11	5.9500	6.3000	5.0000	5.9000	-35.519%	209	2,766	-58.136%
2026-06-10	9.0000	10.0800	8.8100	9.1500	-0.543%	109	2,669	-73.005%
2026-06-09	11.5000	12.0000	8.2500	9.2000	-16.364%	1,324	2,626	-73.152%
2026-06-08	11.4000	11.9000	10.9500	11.0000	-3.509%	300	1,892	-77.545%
2026-06-05	14.8000	15.2000	11.4000	11.4000	-33.913%	28	1,745	-78.333%
2026-06-04	14.9500	17.2500	14.9500	17.2500	+5.183%	86	1,735	-85.681%
2026-06-03	18.4300	18.4300	15.5400	16.4000	-19.252%	295	1,795	-84.939%
2026-06-02	20.2000	21.4000	18.4000	20.3100	-11.116%	1,182	1,802	-87.839%
2026-06-01	13.6900	23.6000	13.6900	22.8500	+72.714%	456	2,121	-89.190%
2026-05-29	8.7500	13.2300	8.7500	13.2300	+69.615%	237	2,215	-81.330%
2026-05-28	5.8000	7.8000	5.7000	7.8000	+47.170%	273	2,239	-68.333%
2026-05-27	5.1000	5.4500	5.1000	5.3000	-6.195%	29	2,109	-53.396%
2026-05-26	5.7500	6.2000	5.5300	5.6500	-5.042%	351	2,116	-56.283%
2026-05-22	5.8500	6.0500	5.7000	5.9500	+8.182%	184	2,016	-58.487%
2026-05-21	5.1700	5.7000	5.1700	5.5000	+10.000%	17	2,080	-55.091%
2026-05-20	4.2500	5.0000	4.2500	5.0000	+8.932%	75	2,080	-50.600%
2026-05-19	4.8000	4.8000	4.5000	4.5900	0.000%	6	2,091	-46.187%
2026-05-18	4.8500	5.1000	4.5900	4.5900	-20.313%	3	2,091	-46.187%
2026-05-15	5.4800	5.7600	5.4500	5.7600	-9.291%	6	2,091	-57.118%
2026-05-14	5.0000	6.3500	5.0000	6.3500	+20.952%	16	2,088	-61.102%
2026-05-13	5.0300	5.2500	5.0000	5.2500	+25.000%	11	2,083	-52.952%
2026-05-12	4.7500	4.7500	4.2000	4.2000	-21.495%	6	2,083	-41.190%
2026-05-11	5.6000	5.7500	5.3500	5.3500	-9.475%	46	2,083	-53.832%
2026-05-08	5.7500	6.1000	5.6500	5.9100	-1.500%	13	2,073	-58.206%
2026-05-07	5.8500	6.0500	5.0000	6.0000	+14.286%	187	2,214	-58.833%
2026-05-06	3.7300	5.4000	3.3000	5.2500	+38.158%	119	2,143	-52.952%
2026-05-05	3.1500	3.8000	3.1500	3.8000	+8.571%	110	2,173	-35.000%
2026-05-04	2.9200	3.5000	2.9200	3.5000	+22.807%	23	2,080	-29.429%
2026-05-01	2.4100	3.0000	2.3000	2.8500	+42.500%	21	2,069	-13.333%
2026-04-30	2.0000	2.1500	2.0000	2.0000	+5.820%	6	2,069	+23.500%
2026-04-29	1.8500	2.2700	1.8200	1.8900	-25.296%	323	2,068	+30.688%
2026-04-27	2.2600	2.5300	2.2000	2.5300	+6.303%	11	1,832	-2.372%
2026-04-24	2.3800	2.4200	2.2600	2.3800	-8.462%	9	1,827	+3.782%
2026-04-23	2.7500	2.7500	2.4000	2.6000	-16.933%	6	1,824	-5.000%
2026-04-22	3.0000	3.1300	2.9200	3.1300	+11.786%	14	1,822	-21.086%
2026-04-21	2.6900	2.8000	2.6000	2.8000	+23.894%	23	1,821	-11.786%
2026-04-20	1.9000	2.2900	1.9000	2.2600	+6.103%	78	1,821	+9.292%
2026-04-17	2.5500	2.7000	2.1300	2.1300	-10.879%	20	1,751	+15.962%
2026-04-16	2.4000	2.5800	2.2500	2.3900	+17.734%	14	1,752	+3.347%
2026-04-15	1.8400	2.0900	1.8300	2.0300	+23.030%	240	1,745	+21.675%
2026-04-14	2.0000	2.0000	1.5000	1.6500	+37.500%	41	1,870	+49.697%
2026-04-13	0.5000	1.2000	0.5000	1.2000	+90.476%	395	1,854	+105.833%
2026-04-10	0.6700	0.8000	0.6100	0.6300	-21.250%	202	2,046	+292.063%
2026-04-09	0.6500	0.8000	0.5800	0.8000	+6.667%	14	1,853	+208.750%
2026-04-08	0.8100	0.8100	0.7500	0.7500	-25.000%	210	1,846	+229.333%
2026-04-07	1.0000	1.0000	1.0000	1.0000	+7.527%	1	1,745	+147.000%
2026-04-02	0.7000	1.0500	0.7000	0.9300	+10.714%	9	1,736	+165.591%
2026-04-01	1.1200	1.1200	0.8400	0.8400	-10.638%	4	1,736	+194.048%
2026-03-31	0.8000	0.9400	0.8000	0.9400	+13.253%	23	1,733	+162.766%
2026-03-30	0.9300	1.0700	0.8300	0.8300	-7.778%	243	1,716	+197.590%
2026-03-27	0.8400	0.9000	0.8400	0.9000	-6.250%	9	1,703	+174.444%
2026-03-25	0.9700	0.9700	0.9000	0.9600	-1.031%	108	1,702	+157.292%
2026-03-24	1.0500	1.0500	0.9700	0.9700	-18.487%	4	1,600	+154.639%
2026-03-23	1.2000	1.3800	1.1000	1.1900	+10.185%	305	1,602	+107.563%
2026-03-20	1.2900	1.2900	1.0000	1.0800	-22.302%	306	1,489	+128.704%
2026-03-19	1.5100	1.5100	1.3600	1.3900	+11.200%	50	1,339	+77.698%
2026-03-18	1.2000	1.2500	1.1900	1.2500	-21.875%	73	1,345	+97.600%
2026-03-17	1.6000	1.6600	1.5600	1.6000	+7.383%	316	1,336	+54.375%
2026-03-16	1.5100	1.5200	1.4400	1.4900	-7.453%	231	1,324	+65.772%
2026-03-13	1.7600	1.7600	1.2100	1.6100	-5.848%	280	1,189	+53.416%
2026-03-12	1.9000	1.9000	1.7100	1.7100	-16.585%	247	1,145	+44.444%
2026-03-11	2.4000	2.5300	2.0500	2.0500	+15.169%	17	1,004	+20.488%
2026-03-10	1.8000	1.8000	1.6900	1.7800	-13.171%	8	1,006	+38.764%
2026-03-09	2.0500	2.0500	2.0500	2.0500	-14.583%	20	1,002	+20.488%
2026-03-06	2.0700	2.6000	2.0700	2.4000	+11.628%	60	1,002	+2.917%
2026-03-05	2.1500	2.1500	2.1500	2.1500	-8.511%	2	1,017	+14.884%
2026-03-04	2.2000	2.3500	2.2000	2.3500	+16.915%	61	1,017	+5.106%
2026-03-03	2.0100	2.0100	2.0100	2.0100	0.000%	5	1,032	+22.886%
2026-03-02	2.3400	2.3400	2.0100	2.0100	+1.005%	26	1,027	+22.886%
2026-02-27	1.9900	1.9900	1.9900	1.9900	-11.556%	4	1,052	+24.121%
2026-02-26	2.1000	2.2500	2.1000	2.2500	+7.143%	7	1,048	+9.778%
2026-02-25	2.3000	2.3000	2.1000	2.1000	+6.061%	61	1,109	+17.619%
2026-02-24	2.0500	2.0500	1.9800	1.9800	+12.500%	11	1,109	+24.747%
2026-02-23	1.3000	1.7600	1.3000	1.7600	-24.786%	98	1,106	+40.341%
2026-02-18	2.4500	2.4500	2.3200	2.3400	+0.862%	12	1,024	+5.556%
2026-02-17	2.3800	2.4500	2.3200	2.3200	-9.020%	4	1,025	+6.466%
2026-02-12	2.5800	2.6400	2.4900	2.5500	-5.204%	20	1,021	-3.137%
2026-02-11	2.6900	2.6900	2.5000	2.6900	-6.272%	8	1,033	-8.178%
2026-02-10	2.8700	2.8700	2.8700	2.8700	+4.745%	1	1,035	-13.937%
2026-02-09	2.4000	2.8700	2.4000	2.7400	+51.381%	143	1,036	-9.854%
2026-02-06	1.9500	1.9500	1.8100	1.8100	+7.101%	11	972	+36.464%
2026-02-05	2.1200	2.1500	1.6800	1.6900	-20.657%	29	972	+46.154%
2026-02-04	2.2000	2.2000	2.1300	2.1300	-24.735%	53	967	+15.962%
2026-02-03	2.8300	2.8300	2.8300	2.8300	-11.563%	2	964	-12.721%
2026-02-02	3.2000	3.2000	3.2000	3.2000	-5.045%	1	962	-22.813%
2026-01-29	3.3800	3.3800	3.3700	3.3700	-20.706%	10	962	-26.706%
2026-01-28	3.9500	4.2500	3.9500	4.2500	+8.974%	2	962	-41.882%
2026-01-27	4.2000	4.2000	3.9000	3.9000	-13.333%	3	963	-36.667%
2026-01-26	4.2000	4.5000	4.2000	4.5000	+12.500%	2	960	-45.111%
2026-01-23	3.9500	4.9000	3.9500	4.0000	-8.046%	5	962	-38.250%
2026-01-22	4.3500	4.3500	4.3500	4.3500	+14.474%	1	959	-43.218%
2026-01-21	3.8200	3.8200	3.8000	3.8000	-10.588%	5	959	-35.000%
2026-01-20	5.0000	5.0000	4.2500	4.2500	-19.811%	52	957	-41.882%
2026-01-16	5.3000	5.3000	5.3000	5.3000	-1.852%	10	966	-53.396%
2026-01-14	5.4000	5.4000	5.4000	5.4000	-12.195%	3	966	-54.259%
2026-01-13	7.1000	7.1000	6.1500	6.1500	-6.535%	35	963	-59.837%
2026-01-12	6.4000	6.5800	6.4000	6.5800	+16.460%	3	929	-62.462%
2026-01-09	5.6500	5.6500	5.6500	5.6500	+15.306%	2	928	-56.283%
2026-01-08	4.8500	4.9000	4.8500	4.9000	-7.547%	18	928	-49.592%
2026-01-07	5.4300	5.4300	5.3000	5.3000	+1.338%	2	910	-53.396%
2026-01-06	5.5000	5.5500	5.2300	5.2300	-4.909%	48	909	-52.772%
2026-01-05	5.9000	5.9000	5.4900	5.5000	-2.482%	54	869	-55.091%
2026-01-02	5.5900	5.6400	5.4500	5.6400	+1.622%	133	869	-56.206%
2025-12-31	5.5600	5.6000	5.5000	5.5500	-6.723%	41	730	-55.495%
2025-12-30	5.9000	5.9500	5.8500	5.9500	-2.459%	63	730	-58.487%
2025-12-26	6.1000	6.1500	6.0500	6.1000	+3.215%	43	706	-59.508%
2025-12-23	5.8500	5.9500	5.8300	5.9100	-10.455%	77	699	-58.206%
2025-12-22	6.1500	6.7000	6.1500	6.6000	+18.705%	8	694	-62.576%
2025-12-19	6.1500	6.1500	5.5500	5.5600	+1.091%	152	690	-55.576%
2025-12-18	5.5000	5.5000	5.5000	5.5000	+22.222%	1	588	-55.091%
2025-12-17	4.7700	4.7700	4.5000	4.5000	-18.182%	5	587	-45.111%
2025-12-16	5.5000	5.5000	5.5000	5.5000	0.000%	8	582	-55.091%
2025-12-15	5.5000	5.5000	5.5000	5.5000	-5.172%	1	574	-55.091%
2025-12-12	6.1500	6.1500	5.7500	5.8000	-17.143%	5	573	-57.414%
2025-12-11	5.7200	7.0000	5.5800	7.0000	-32.039%	43	571	-64.714%
2025-12-10	10.3500	10.3500	10.3000	10.3000	+1.980%	11	540	-76.019%
2025-12-09	10.0400	10.1000	10.0400	10.1000	0.000%	30	529	-75.545%
2025-12-08	10.1000	10.1000	10.1000	10.1000	+32.895%	1	524	-75.545%
2025-12-03	7.3700	7.6000	7.3700	7.6000	+14.804%	3	525	-67.500%
2025-12-02	7.0000	7.7700	6.6200	6.6200	-5.832%	13	523	-62.689%
2025-12-01	7.0300	7.0300	7.0300	7.0300	-1.678%	1	523	-64.865%
2025-11-28	7.1500	7.1500	7.1500	7.1500	-4.667%	2	524	-65.455%
2025-11-26	7.4000	7.8300	7.0500	7.5000	+26.050%	27	507	-67.067%
2025-11-25	6.3000	6.3000	5.8500	5.9500	-14.017%	5	507	-58.487%
2025-11-24	7.2000	7.2000	6.9000	6.9200	-7.733%	3	504	-64.306%
2025-11-21	7.5000	7.5000	7.4000	7.5000	-33.333%	3	504	-67.067%
2025-11-20	11.2500	11.2500	11.2500	11.2500	+5.140%	1	502	-78.044%
2025-11-17	10.7000	10.7000	10.7000	10.7000	-10.833%	3	502	-76.916%
2025-11-14	11.8500	12.0000	11.5000	12.0000	+15.385%	19	502	-79.417%
2025-11-13	11.1000	11.1000	10.4000	10.4000	-10.730%	34	498	-76.250%
2025-11-12	12.8000	12.8000	11.6500	11.6500	-10.728%	44	466	-78.798%
2025-11-11	13.6000	13.6000	12.5500	13.0500	-8.099%	33	424	-81.073%
2025-11-10	14.2000	14.2000	14.2000	14.2000	+7.985%	1	424	-82.606%
2025-11-07	12.6500	13.1500	12.4000	13.1500	-7.719%	26	423	-81.217%
2025-11-06	14.2400	14.2800	14.0000	14.2500	-11.765%	42	417	-82.667%
2025-11-05	15.7000	16.2000	15.7000	16.1500	-0.615%	5	375	-84.706%
2025-11-04	16.4500	17.0500	16.2500	16.2500	-10.763%	6	371	-84.800%
2025-11-03	19.2500	19.2500	18.2000	18.2100	-4.660%	16	376	-86.436%
2025-10-31	19.2000	19.3500	19.1000	19.1000	+2.139%	15	376	-87.068%
2025-10-30	18.7500	19.1700	18.5500	18.7000	-16.889%	22	363	-86.791%
2025-10-29	22.5000	22.5000	22.5000	22.5000	-6.523%	1	344	-89.022%
2025-10-28	24.1200	24.1400	24.0400	24.0700	+21.259%	28	343	-89.738%
2025-10-22	19.8500	19.8500	19.8500	19.8500	-13.319%	2	343	-87.557%
2025-10-21	22.6000	22.9000	22.6000	22.9000	+2.232%	23	345	-89.214%
2025-10-20	25.1000	25.1000	22.2600	22.4000	-17.949%	101	322	-88.973%
2025-10-17	30.0500	30.0500	27.3000	27.3000	-27.682%	31	302	-90.952%
2025-10-16	33.6300	37.9300	33.6300	37.7500	+21.774%	112	276	-93.457%
2025-10-15	33.0000	33.0000	31.0000	31.0000	+2.142%	2	203	-92.032%
2025-10-14	30.3000	30.7500	29.0500	30.3500	-8.030%	10	204	-91.862%
2025-10-13	31.5000	33.2500	31.5000	33.0000	+17.647%	14	197	-92.515%
2025-10-10	30.0000	30.0000	28.0000	28.0500	+0.179%	13	198	-91.194%
2025-10-09	25.5500	28.1500	25.5500	28.0000	+24.444%	5	202	-91.179%
2025-10-08	23.0000	24.1000	22.5000	22.5000	+3.687%	28	201	-89.022%
2025-10-07	22.0000	22.0000	20.2000	21.7000	-10.515%	25	197	-88.618%
2025-10-06	24.2500	24.2500	24.2500	24.2500	+2.972%	7	186	-89.814%
2025-10-03	23.5500	23.5500	23.5500	23.5500	-0.633%	1	193	-89.512%
2025-10-02	23.7000	23.7000	23.7000	23.7000	+1.499%	1	194	-89.578%
2025-10-01	22.3700	23.3500	22.3700	23.3500	+13.902%	23	194	-89.422%
2025-09-30	21.0000	22.1000	20.4500	20.5000	-4.429%	38	172	-87.951%
2025-09-29	22.2200	22.2200	21.4000	21.4500	-5.921%	13	135	-88.485%
2025-09-26	23.0000	23.1200	22.8000	22.8000	-11.042%	6	134	-89.167%
2025-09-25	25.7000	26.5000	25.2700	25.6300	-8.464%	53	134	-90.363%
2025-09-24	30.5400	30.5400	28.0000	28.0000	-13.580%	13	84	-91.179%
2025-09-23	31.0000	32.7000	30.8500	32.4000	-12.432%	7	83	-92.377%
2025-09-22	26.9000	38.0800	26.8000	37.0000	+43.411%	41	81	-93.324%
2025-09-19	24.2500	26.0400	24.1500	25.8000	+2.789%	27	66	-90.426%
2025-09-17	24.7500	25.1000	24.0500	25.1000	+2.449%	9	41	-90.159%
2025-09-16	28.0000	28.0000	24.5000	24.5000	+8.889%	14	36	-89.918%
2025-09-15	23.0000	23.7000	22.5000	22.5000	+9.756%	3	34	-89.022%
2025-09-12	20.6500	20.6500	19.9000	20.5000	-17.339%	20	34	-87.951%
2025-09-11	25.8300	26.7500	24.8000	24.8000	0.000%	36	19	-90.040%