Dark

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

EOD

Aug 27, 2026

1.65+10.738%(+0.16)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.7500	1.9300	1.5000	1.6500	+10.738%	11	7,418	0.000%
2026-08-26	1.6500	1.6500	1.4900	1.4900	-3.871%	15	7,419	+10.738%
2026-08-25	1.5500	1.5500	1.5500	1.5500	+8.392%	5	7,418	+6.452%
2026-08-24	1.4000	1.6000	1.4000	1.4300	-15.882%	8	7,418	+15.385%
2026-08-21	1.7100	1.7100	1.7000	1.7000	+11.111%	3	7,418	-2.941%
2026-08-20	1.5300	1.5300	1.5300	1.5300	-1.290%	2	7,418	+7.843%
2026-08-19	1.5000	1.7000	1.4500	1.5500	-6.061%	19	7,418	+6.452%
2026-08-18	1.6000	1.6500	1.5500	1.6500	-8.333%	7	7,424	0.000%
2026-08-17	1.8000	1.9000	1.7600	1.8000	-10.000%	146	7,423	-8.333%
2026-08-14	2.3500	2.3500	2.0000	2.0000	-16.667%	8	7,411	-17.500%
2026-08-13	2.5000	2.5700	2.3300	2.4000	+2.564%	28	7,407	-31.250%
2026-08-12	2.2400	2.3400	2.2300	2.3400	+14.706%	5	7,408	-29.487%
2026-08-11	2.6000	2.6800	2.0000	2.0400	-15.353%	14	7,409	-19.118%
2026-08-10	2.6200	2.6200	2.1100	2.4100	+9.545%	12	7,412	-31.535%
2026-08-07	2.3000	2.3200	2.2000	2.2000	-3.509%	29	7,413	-25.000%
2026-08-06	2.2700	2.2800	2.2700	2.2800	-7.317%	2	7,412	-27.632%
2026-08-05	2.4600	2.4600	2.4600	2.4600	-8.889%	2	7,413	-32.927%
2026-08-04	2.3600	2.7500	2.3000	2.7000	+17.391%	111	7,412	-38.889%
2026-08-03	1.5200	2.3400	1.5200	2.3000	+35.294%	100	7,478	-28.261%
2026-07-31	1.7500	1.7600	1.5400	1.7000	-1.163%	216	7,491	-2.941%
2026-07-30	2.0000	2.0000	1.4500	1.7200	+21.127%	29	7,378	-4.070%
2026-07-29	1.3500	1.4200	1.3500	1.4200	-2.069%	2	7,368	+16.197%
2026-07-28	1.5000	1.5300	1.1900	1.4500	-0.685%	20	7,368	+13.793%
2026-07-27	1.5000	1.6600	1.4100	1.4600	+4.286%	17	7,369	+13.014%
2026-07-24	1.7000	1.7000	1.4000	1.4000	-10.256%	231	7,369	+17.857%
2026-07-23	1.6000	1.9300	1.5600	1.5600	-15.217%	115	7,175	+5.769%
2026-07-22	1.8000	1.9500	1.8000	1.8400	-3.665%	4,153	7,161	-10.326%
2026-07-21	1.7500	1.9100	1.7500	1.9100	+12.353%	221	3,638	-13.613%
2026-07-20	1.7900	1.7900	1.6500	1.7000	-12.821%	37	3,610	-2.941%
2026-07-17	1.8300	2.0100	1.7500	1.9500	+4.278%	14	3,594	-15.385%
2026-07-16	2.0000	2.1500	1.7600	1.8700	-12.207%	42	3,592	-11.765%
2026-07-15	2.3700	2.3700	2.0300	2.1300	+2.899%	655	3,589	-22.535%
2026-07-14	2.1500	2.2900	1.9600	2.0700	-3.721%	364	3,944	-20.290%
2026-07-13	2.5000	2.5000	2.1500	2.1500	-7.328%	99	4,061	-23.256%
2026-07-10	2.5000	2.5600	2.3000	2.3200	-9.020%	210	3,987	-28.879%
2026-07-09	2.5500	2.7600	2.3400	2.5500	+12.832%	333	4,007	-35.294%
2026-07-08	2.2600	2.2600	2.2600	2.2600	-6.612%	1	4,146	-26.991%
2026-07-07	2.5000	2.5700	2.4200	2.4200	-4.724%	7	4,146	-31.818%
2026-07-06	2.4000	2.6100	2.2800	2.5400	+17.051%	54	4,145	-35.039%
2026-07-02	2.6100	2.7100	2.1500	2.1700	-12.146%	486	3,832	-23.963%
2026-07-01	2.5500	2.7000	2.4000	2.4700	-10.507%	1,319	3,832	-33.198%
2026-06-30	2.8000	3.5000	2.5000	2.7600	+8.235%	15	2,985	-40.217%
2026-06-29	2.8500	3.0000	2.3500	2.5500	+0.791%	29	2,971	-35.294%
2026-06-26	2.6000	2.7500	2.4000	2.5300	-9.643%	72	2,945	-34.783%
2026-06-25	2.6800	2.9500	2.3000	2.8000	0.000%	61	2,896	-41.071%
2026-06-24	3.2500	3.6000	2.7800	2.8000	-20.228%	114	2,891	-41.071%
2026-06-23	4.3000	4.3000	3.5000	3.5100	-18.372%	147	2,831	-52.991%
2026-06-22	4.9500	5.1000	4.1900	4.3000	-23.214%	140	2,782	-61.628%
2026-06-18	5.1000	5.6000	4.6000	5.6000	+5.660%	6	2,723	-70.536%
2026-06-17	5.8500	5.8500	5.3000	5.3000	-13.821%	29	2,723	-68.868%
2026-06-16	5.8000	6.2500	5.8000	6.1500	-6.107%	16	2,723	-73.171%
2026-06-15	6.7000	7.2000	6.3000	6.5500	+11.017%	254	2,766	-74.809%
2026-06-12	5.8600	5.9000	5.3500	5.9000	0.000%	15	2,766	-72.034%
2026-06-11	5.9500	6.3000	5.0000	5.9000	-35.519%	209	2,766	-72.034%
2026-06-10	9.0000	10.0800	8.8100	9.1500	-0.543%	109	2,669	-81.967%
2026-06-09	11.5000	12.0000	8.2500	9.2000	-16.364%	1,324	2,626	-82.065%
2026-06-08	11.4000	11.9000	10.9500	11.0000	-3.509%	300	1,892	-85.000%
2026-06-05	14.8000	15.2000	11.4000	11.4000	-33.913%	28	1,745	-85.526%
2026-06-04	14.9500	17.2500	14.9500	17.2500	+5.183%	86	1,735	-90.435%
2026-06-03	18.4300	18.4300	15.5400	16.4000	-19.252%	295	1,795	-89.939%
2026-06-02	20.2000	21.4000	18.4000	20.3100	-11.116%	1,182	1,802	-91.876%
2026-06-01	13.6900	23.6000	13.6900	22.8500	+72.714%	456	2,121	-92.779%
2026-05-29	8.7500	13.2300	8.7500	13.2300	+69.615%	237	2,215	-87.528%
2026-05-28	5.8000	7.8000	5.7000	7.8000	+47.170%	273	2,239	-78.846%
2026-05-27	5.1000	5.4500	5.1000	5.3000	-6.195%	29	2,109	-68.868%
2026-05-26	5.7500	6.2000	5.5300	5.6500	-5.042%	351	2,116	-70.796%
2026-05-22	5.8500	6.0500	5.7000	5.9500	+8.182%	184	2,016	-72.269%
2026-05-21	5.1700	5.7000	5.1700	5.5000	+10.000%	17	2,080	-70.000%
2026-05-20	4.2500	5.0000	4.2500	5.0000	+8.932%	75	2,080	-67.000%
2026-05-19	4.8000	4.8000	4.5000	4.5900	0.000%	6	2,091	-64.052%
2026-05-18	4.8500	5.1000	4.5900	4.5900	-20.313%	3	2,091	-64.052%
2026-05-15	5.4800	5.7600	5.4500	5.7600	-9.291%	6	2,091	-71.354%
2026-05-14	5.0000	6.3500	5.0000	6.3500	+20.952%	16	2,088	-74.016%
2026-05-13	5.0300	5.2500	5.0000	5.2500	+25.000%	11	2,083	-68.571%
2026-05-12	4.7500	4.7500	4.2000	4.2000	-21.495%	6	2,083	-60.714%
2026-05-11	5.6000	5.7500	5.3500	5.3500	-9.475%	46	2,083	-69.159%
2026-05-08	5.7500	6.1000	5.6500	5.9100	-1.500%	13	2,073	-72.081%
2026-05-07	5.8500	6.0500	5.0000	6.0000	+14.286%	187	2,214	-72.500%
2026-05-06	3.7300	5.4000	3.3000	5.2500	+38.158%	119	2,143	-68.571%
2026-05-05	3.1500	3.8000	3.1500	3.8000	+8.571%	110	2,173	-56.579%
2026-05-04	2.9200	3.5000	2.9200	3.5000	+22.807%	23	2,080	-52.857%
2026-05-01	2.4100	3.0000	2.3000	2.8500	+42.500%	21	2,069	-42.105%
2026-04-30	2.0000	2.1500	2.0000	2.0000	+5.820%	6	2,069	-17.500%
2026-04-29	1.8500	2.2700	1.8200	1.8900	-25.296%	323	2,068	-12.698%
2026-04-27	2.2600	2.5300	2.2000	2.5300	+6.303%	11	1,832	-34.783%
2026-04-24	2.3800	2.4200	2.2600	2.3800	-8.462%	9	1,827	-30.672%
2026-04-23	2.7500	2.7500	2.4000	2.6000	-16.933%	6	1,824	-36.538%
2026-04-22	3.0000	3.1300	2.9200	3.1300	+11.786%	14	1,822	-47.284%
2026-04-21	2.6900	2.8000	2.6000	2.8000	+23.894%	23	1,821	-41.071%
2026-04-20	1.9000	2.2900	1.9000	2.2600	+6.103%	78	1,821	-26.991%
2026-04-17	2.5500	2.7000	2.1300	2.1300	-10.879%	20	1,751	-22.535%
2026-04-16	2.4000	2.5800	2.2500	2.3900	+17.734%	14	1,752	-30.962%
2026-04-15	1.8400	2.0900	1.8300	2.0300	+23.030%	240	1,745	-18.719%
2026-04-14	2.0000	2.0000	1.5000	1.6500	+37.500%	41	1,870	0.000%
2026-04-13	0.5000	1.2000	0.5000	1.2000	+90.476%	395	1,854	+37.500%
2026-04-10	0.6700	0.8000	0.6100	0.6300	-21.250%	202	2,046	+161.905%
2026-04-09	0.6500	0.8000	0.5800	0.8000	+6.667%	14	1,853	+106.250%
2026-04-08	0.8100	0.8100	0.7500	0.7500	-25.000%	210	1,846	+120.000%
2026-04-07	1.0000	1.0000	1.0000	1.0000	+7.527%	1	1,745	+65.000%
2026-04-02	0.7000	1.0500	0.7000	0.9300	+10.714%	9	1,736	+77.419%
2026-04-01	1.1200	1.1200	0.8400	0.8400	-10.638%	4	1,736	+96.429%
2026-03-31	0.8000	0.9400	0.8000	0.9400	+13.253%	23	1,733	+75.532%
2026-03-30	0.9300	1.0700	0.8300	0.8300	-7.778%	243	1,716	+98.795%
2026-03-27	0.8400	0.9000	0.8400	0.9000	-6.250%	9	1,703	+83.333%
2026-03-25	0.9700	0.9700	0.9000	0.9600	-1.031%	108	1,702	+71.875%
2026-03-24	1.0500	1.0500	0.9700	0.9700	-18.487%	4	1,600	+70.103%
2026-03-23	1.2000	1.3800	1.1000	1.1900	+10.185%	305	1,602	+38.655%
2026-03-20	1.2900	1.2900	1.0000	1.0800	-22.302%	306	1,489	+52.778%
2026-03-19	1.5100	1.5100	1.3600	1.3900	+11.200%	50	1,339	+18.705%
2026-03-18	1.2000	1.2500	1.1900	1.2500	-21.875%	73	1,345	+32.000%
2026-03-17	1.6000	1.6600	1.5600	1.6000	+7.383%	316	1,336	+3.125%
2026-03-16	1.5100	1.5200	1.4400	1.4900	-7.453%	231	1,324	+10.738%
2026-03-13	1.7600	1.7600	1.2100	1.6100	-5.848%	280	1,189	+2.484%
2026-03-12	1.9000	1.9000	1.7100	1.7100	-16.585%	247	1,145	-3.509%
2026-03-11	2.4000	2.5300	2.0500	2.0500	+15.169%	17	1,004	-19.512%
2026-03-10	1.8000	1.8000	1.6900	1.7800	-13.171%	8	1,006	-7.303%
2026-03-09	2.0500	2.0500	2.0500	2.0500	-14.583%	20	1,002	-19.512%
2026-03-06	2.0700	2.6000	2.0700	2.4000	+11.628%	60	1,002	-31.250%
2026-03-05	2.1500	2.1500	2.1500	2.1500	-8.511%	2	1,017	-23.256%
2026-03-04	2.2000	2.3500	2.2000	2.3500	+16.915%	61	1,017	-29.787%
2026-03-03	2.0100	2.0100	2.0100	2.0100	0.000%	5	1,032	-17.910%
2026-03-02	2.3400	2.3400	2.0100	2.0100	+1.005%	26	1,027	-17.910%
2026-02-27	1.9900	1.9900	1.9900	1.9900	-11.556%	4	1,052	-17.085%
2026-02-26	2.1000	2.2500	2.1000	2.2500	+7.143%	7	1,048	-26.667%
2026-02-25	2.3000	2.3000	2.1000	2.1000	+6.061%	61	1,109	-21.429%
2026-02-24	2.0500	2.0500	1.9800	1.9800	+12.500%	11	1,109	-16.667%
2026-02-23	1.3000	1.7600	1.3000	1.7600	-24.786%	98	1,106	-6.250%
2026-02-18	2.4500	2.4500	2.3200	2.3400	+0.862%	12	1,024	-29.487%
2026-02-17	2.3800	2.4500	2.3200	2.3200	-9.020%	4	1,025	-28.879%
2026-02-12	2.5800	2.6400	2.4900	2.5500	-5.204%	20	1,021	-35.294%
2026-02-11	2.6900	2.6900	2.5000	2.6900	-6.272%	8	1,033	-38.662%
2026-02-10	2.8700	2.8700	2.8700	2.8700	+4.745%	1	1,035	-42.509%
2026-02-09	2.4000	2.8700	2.4000	2.7400	+51.381%	143	1,036	-39.781%
2026-02-06	1.9500	1.9500	1.8100	1.8100	+7.101%	11	972	-8.840%
2026-02-05	2.1200	2.1500	1.6800	1.6900	-20.657%	29	972	-2.367%
2026-02-04	2.2000	2.2000	2.1300	2.1300	-24.735%	53	967	-22.535%
2026-02-03	2.8300	2.8300	2.8300	2.8300	-11.563%	2	964	-41.696%
2026-02-02	3.2000	3.2000	3.2000	3.2000	-5.045%	1	962	-48.438%
2026-01-29	3.3800	3.3800	3.3700	3.3700	-20.706%	10	962	-51.039%
2026-01-28	3.9500	4.2500	3.9500	4.2500	+8.974%	2	962	-61.176%
2026-01-27	4.2000	4.2000	3.9000	3.9000	-13.333%	3	963	-57.692%
2026-01-26	4.2000	4.5000	4.2000	4.5000	+12.500%	2	960	-63.333%
2026-01-23	3.9500	4.9000	3.9500	4.0000	-8.046%	5	962	-58.750%
2026-01-22	4.3500	4.3500	4.3500	4.3500	+14.474%	1	959	-62.069%
2026-01-21	3.8200	3.8200	3.8000	3.8000	-10.588%	5	959	-56.579%
2026-01-20	5.0000	5.0000	4.2500	4.2500	-19.811%	52	957	-61.176%
2026-01-16	5.3000	5.3000	5.3000	5.3000	-1.852%	10	966	-68.868%
2026-01-14	5.4000	5.4000	5.4000	5.4000	-12.195%	3	966	-69.444%
2026-01-13	7.1000	7.1000	6.1500	6.1500	-6.535%	35	963	-73.171%
2026-01-12	6.4000	6.5800	6.4000	6.5800	+16.460%	3	929	-74.924%
2026-01-09	5.6500	5.6500	5.6500	5.6500	+15.306%	2	928	-70.796%
2026-01-08	4.8500	4.9000	4.8500	4.9000	-7.547%	18	928	-66.327%
2026-01-07	5.4300	5.4300	5.3000	5.3000	+1.338%	2	910	-68.868%
2026-01-06	5.5000	5.5500	5.2300	5.2300	-4.909%	48	909	-68.451%
2026-01-05	5.9000	5.9000	5.4900	5.5000	-2.482%	54	869	-70.000%
2026-01-02	5.5900	5.6400	5.4500	5.6400	+1.622%	133	869	-70.745%
2025-12-31	5.5600	5.6000	5.5000	5.5500	-6.723%	41	730	-70.270%
2025-12-30	5.9000	5.9500	5.8500	5.9500	-2.459%	63	730	-72.269%
2025-12-26	6.1000	6.1500	6.0500	6.1000	+3.215%	43	706	-72.951%
2025-12-23	5.8500	5.9500	5.8300	5.9100	-10.455%	77	699	-72.081%
2025-12-22	6.1500	6.7000	6.1500	6.6000	+18.705%	8	694	-75.000%
2025-12-19	6.1500	6.1500	5.5500	5.5600	+1.091%	152	690	-70.324%
2025-12-18	5.5000	5.5000	5.5000	5.5000	+22.222%	1	588	-70.000%
2025-12-17	4.7700	4.7700	4.5000	4.5000	-18.182%	5	587	-63.333%
2025-12-16	5.5000	5.5000	5.5000	5.5000	0.000%	8	582	-70.000%
2025-12-15	5.5000	5.5000	5.5000	5.5000	-5.172%	1	574	-70.000%
2025-12-12	6.1500	6.1500	5.7500	5.8000	-17.143%	5	573	-71.552%
2025-12-11	5.7200	7.0000	5.5800	7.0000	-32.039%	43	571	-76.429%
2025-12-10	10.3500	10.3500	10.3000	10.3000	+1.980%	11	540	-83.981%
2025-12-09	10.0400	10.1000	10.0400	10.1000	0.000%	30	529	-83.663%
2025-12-08	10.1000	10.1000	10.1000	10.1000	+32.895%	1	524	-83.663%
2025-12-03	7.3700	7.6000	7.3700	7.6000	+14.804%	3	525	-78.289%
2025-12-02	7.0000	7.7700	6.6200	6.6200	-5.832%	13	523	-75.076%
2025-12-01	7.0300	7.0300	7.0300	7.0300	-1.678%	1	523	-76.529%
2025-11-28	7.1500	7.1500	7.1500	7.1500	-4.667%	2	524	-76.923%
2025-11-26	7.4000	7.8300	7.0500	7.5000	+26.050%	27	507	-78.000%
2025-11-25	6.3000	6.3000	5.8500	5.9500	-14.017%	5	507	-72.269%
2025-11-24	7.2000	7.2000	6.9000	6.9200	-7.733%	3	504	-76.156%
2025-11-21	7.5000	7.5000	7.4000	7.5000	-33.333%	3	504	-78.000%
2025-11-20	11.2500	11.2500	11.2500	11.2500	+5.140%	1	502	-85.333%
2025-11-17	10.7000	10.7000	10.7000	10.7000	-10.833%	3	502	-84.579%
2025-11-14	11.8500	12.0000	11.5000	12.0000	+15.385%	19	502	-86.250%
2025-11-13	11.1000	11.1000	10.4000	10.4000	-10.730%	34	498	-84.135%
2025-11-12	12.8000	12.8000	11.6500	11.6500	-10.728%	44	466	-85.837%
2025-11-11	13.6000	13.6000	12.5500	13.0500	-8.099%	33	424	-87.356%
2025-11-10	14.2000	14.2000	14.2000	14.2000	+7.985%	1	424	-88.380%
2025-11-07	12.6500	13.1500	12.4000	13.1500	-7.719%	26	423	-87.452%
2025-11-06	14.2400	14.2800	14.0000	14.2500	-11.765%	42	417	-88.421%
2025-11-05	15.7000	16.2000	15.7000	16.1500	-0.615%	5	375	-89.783%
2025-11-04	16.4500	17.0500	16.2500	16.2500	-10.763%	6	371	-89.846%
2025-11-03	19.2500	19.2500	18.2000	18.2100	-4.660%	16	376	-90.939%
2025-10-31	19.2000	19.3500	19.1000	19.1000	+2.139%	15	376	-91.361%
2025-10-30	18.7500	19.1700	18.5500	18.7000	-16.889%	22	363	-91.176%
2025-10-29	22.5000	22.5000	22.5000	22.5000	-6.523%	1	344	-92.667%
2025-10-28	24.1200	24.1400	24.0400	24.0700	+21.259%	28	343	-93.145%
2025-10-22	19.8500	19.8500	19.8500	19.8500	-13.319%	2	343	-91.688%
2025-10-21	22.6000	22.9000	22.6000	22.9000	+2.232%	23	345	-92.795%
2025-10-20	25.1000	25.1000	22.2600	22.4000	-17.949%	101	322	-92.634%
2025-10-17	30.0500	30.0500	27.3000	27.3000	-27.682%	31	302	-93.956%
2025-10-16	33.6300	37.9300	33.6300	37.7500	+21.774%	112	276	-95.629%
2025-10-15	33.0000	33.0000	31.0000	31.0000	+2.142%	2	203	-94.677%
2025-10-14	30.3000	30.7500	29.0500	30.3500	-8.030%	10	204	-94.563%
2025-10-13	31.5000	33.2500	31.5000	33.0000	+17.647%	14	197	-95.000%
2025-10-10	30.0000	30.0000	28.0000	28.0500	+0.179%	13	198	-94.118%
2025-10-09	25.5500	28.1500	25.5500	28.0000	+24.444%	5	202	-94.107%
2025-10-08	23.0000	24.1000	22.5000	22.5000	+3.687%	28	201	-92.667%
2025-10-07	22.0000	22.0000	20.2000	21.7000	-10.515%	25	197	-92.396%
2025-10-06	24.2500	24.2500	24.2500	24.2500	+2.972%	7	186	-93.196%
2025-10-03	23.5500	23.5500	23.5500	23.5500	-0.633%	1	193	-92.994%
2025-10-02	23.7000	23.7000	23.7000	23.7000	+1.499%	1	194	-93.038%
2025-10-01	22.3700	23.3500	22.3700	23.3500	+13.902%	23	194	-92.934%
2025-09-30	21.0000	22.1000	20.4500	20.5000	-4.429%	38	172	-91.951%
2025-09-29	22.2200	22.2200	21.4000	21.4500	-5.921%	13	135	-92.308%
2025-09-26	23.0000	23.1200	22.8000	22.8000	-11.042%	6	134	-92.763%
2025-09-25	25.7000	26.5000	25.2700	25.6300	-8.464%	53	134	-93.562%
2025-09-24	30.5400	30.5400	28.0000	28.0000	-13.580%	13	84	-94.107%
2025-09-23	31.0000	32.7000	30.8500	32.4000	-12.432%	7	83	-94.907%
2025-09-22	26.9000	38.0800	26.8000	37.0000	+43.411%	41	81	-95.541%
2025-09-19	24.2500	26.0400	24.1500	25.8000	+2.789%	27	66	-93.605%
2025-09-17	24.7500	25.1000	24.0500	25.1000	+2.449%	9	41	-93.426%
2025-09-16	28.0000	28.0000	24.5000	24.5000	+8.889%	14	36	-93.265%
2025-09-15	23.0000	23.7000	22.5000	22.5000	+9.756%	3	34	-92.667%
2025-09-12	20.6500	20.6500	19.9000	20.5000	-17.339%	20	34	-91.951%
2025-09-11	25.8300	26.7500	24.8000	24.8000	0.000%	36	19	-93.347%