Dark

ORCL20270617C70
ORCL Jun 17 2027 70.00 Call (ORCL270617C00070000)
option OPRA

EOD

Aug 27, 2026

84.90+4.172%(+3.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	84.9000	84.9000	84.9000	84.9000	+4.172%	1	124	0.000%
2026-08-17	81.5000	81.5000	81.5000	81.5000	-6.644%	1	124	+4.172%
2026-08-14	87.3000	87.3000	87.3000	87.3000	-6.230%	1	124	-2.749%
2026-08-13	93.1000	93.1000	93.1000	93.1000	+7.382%	5	125	-8.808%
2026-08-12	86.7000	86.7000	86.7000	86.7000	+2.000%	32	125	-2.076%
2026-08-10	85.0000	85.0000	85.0000	85.0000	+6.516%	1	139	-0.118%
2026-08-07	79.8000	79.8000	79.8000	79.8000	+0.063%	1	139	+6.391%
2026-08-06	79.7500	79.7500	79.7500	79.7500	-0.100%	40	140	+6.458%
2026-08-05	79.2500	79.8300	79.2500	79.8300	-5.055%	14	152	+6.351%
2026-08-04	84.2200	84.2200	84.0800	84.0800	+9.837%	40	138	+0.975%
2026-08-03	73.0000	76.5500	73.0000	76.5500	+15.985%	19	114	+10.908%
2026-07-31	66.0000	66.0000	66.0000	66.0000	+2.884%	1	114	+28.636%
2026-07-30	64.0000	64.1500	64.0000	64.1500	+9.359%	3	115	+32.346%
2026-07-28	58.5200	59.0800	58.5200	58.6600	+7.633%	3	114	+44.732%
2026-07-24	56.2500	56.2500	54.5000	54.5000	-6.357%	48	114	+55.780%
2026-07-23	60.6000	60.6000	58.2000	58.2000	-11.213%	5	111	+45.876%
2026-07-22	65.5500	65.5500	65.5500	65.5500	+4.048%	2	108	+29.519%
2026-07-21	63.0000	63.0000	63.0000	63.0000	+3.346%	2	109	+34.762%
2026-07-20	60.3000	60.9600	60.3000	60.9600	-5.342%	3	111	+39.272%
2026-07-17	64.7000	64.7000	64.4000	64.4000	+4.039%	2	109	+31.832%
2026-07-16	68.3000	68.3000	61.9000	61.9000	-10.173%	3	107	+37.157%
2026-07-15	68.9100	68.9100	68.9100	68.9100	+5.206%	1	105	+23.204%
2026-07-14	66.3500	66.9000	65.5000	65.5000	-5.483%	45	104	+29.618%
2026-07-13	71.9000	71.9000	69.3000	69.3000	-12.167%	6	76	+22.511%
2026-07-10	76.8000	78.9000	76.8000	78.9000	+6.622%	2	74	+7.605%
2026-07-08	74.0000	74.0000	74.0000	74.0000	-7.937%	2	75	+14.730%
2026-07-07	80.3800	80.3800	80.3800	80.3800	+1.541%	1	76	+5.623%
2026-07-06	79.1600	79.1600	79.1600	79.1600	+1.034%	10	75	+7.251%
2026-07-01	80.0000	80.0000	78.3500	78.3500	-5.999%	2	65	+8.360%
2026-06-29	81.2300	83.3500	81.2300	83.3500	-2.458%	5	65	+1.860%
2026-06-26	85.4500	85.4500	85.4500	85.4500	-5.809%	1	63	-0.644%
2026-06-24	90.7200	90.7200	90.7200	90.7200	-21.455%	1	62	-6.415%
2026-06-12	115.5000	115.5000	115.5000	115.5000	-30.917%	1	63	-26.494%
2026-06-04	167.1900	167.1900	167.1900	167.1900	-5.692%	1	63	-49.219%
2026-06-01	177.2800	177.2800	177.2800	177.2800	+41.824%	2	62	-52.110%
2026-05-13	125.0000	125.0000	125.0000	125.0000	+3.812%	20	62	-32.080%
2026-05-12	120.4100	120.4100	120.4100	120.4100	-5.345%	6	63	-29.491%
2026-05-11	127.2800	127.5000	126.8800	127.2100	-4.123%	11	63	-33.260%
2026-05-07	132.6800	132.6800	132.6800	132.6800	+24.384%	31	55	-36.011%
2026-05-01	106.4700	106.6700	106.4700	106.6700	+8.958%	6	54	-20.409%
2026-04-29	97.9000	97.9000	97.9000	97.9000	-4.020%	1	54	-13.279%
2026-04-28	99.0000	102.0000	99.0000	102.0000	-4.450%	24	53	-16.765%
2026-04-24	110.3000	110.3000	106.0500	106.7500	-6.236%	32	52	-20.468%
2026-04-23	113.8500	113.8500	113.8500	113.8500	-6.642%	5	44	-25.428%
2026-04-22	121.9500	121.9500	121.9500	121.9500	+4.831%	1	42	-30.381%
2026-04-21	116.3300	116.3300	116.3300	116.3300	+1.518%	1	44	-27.018%
2026-04-17	114.5900	114.5900	114.5900	114.5900	+55.905%	1	44	-25.910%
2026-04-09	75.0000	76.0800	73.5000	73.5000	-4.483%	17	43	+15.510%
2026-03-30	77.1000	77.1000	76.9500	76.9500	-0.272%	2	29	+10.331%
2026-03-27	77.1600	77.1600	77.1600	77.1600	-26.163%	1	28	+10.031%
2026-03-11	104.5000	104.5000	104.5000	104.5000	+18.750%	1	27	-18.756%
2026-03-10	87.7500	88.0000	87.1500	88.0000	+3.957%	4	27	-3.523%
2026-03-03	84.6000	84.6500	84.6000	84.6500	+9.226%	10	27	+0.295%
2026-02-23	77.5000	77.5000	77.5000	77.5000	-18.421%	1	24	+9.548%
2026-02-13	95.0000	95.0000	95.0000	95.0000	+2.814%	5	23	-10.632%
2026-02-09	92.4000	92.4000	92.4000	92.4000	-21.026%	1	23	-8.117%
2026-01-20	117.0000	117.0000	117.0000	117.0000	+3.586%	5	22	-27.436%
2025-12-17	112.9500	112.9500	112.9500	112.9500	-25.377%	1	18	-24.834%
2025-11-13	151.3600	151.3600	151.3600	151.3600	-21.979%	1	18	-43.909%
2025-11-03	194.0000	194.0000	194.0000	194.0000	-7.948%	2	18	-56.237%
2025-10-20	212.5000	212.5000	210.7500	210.7500	-5.797%	2	18	-59.715%
2025-10-07	223.7200	223.7200	223.7200	223.7200	-5.444%	1	18	-62.051%
2025-09-24	238.8300	238.8900	236.6000	236.6000	-4.654%	24	18	-64.117%
2025-09-23	248.1500	248.1500	248.1500	248.1500	+4.550%	1	6	-65.787%
2025-09-15	237.3500	237.3500	237.3500	237.3500	+3.646%	1	5	-64.230%
2025-09-12	229.0000	229.0000	229.0000	229.0000	-11.590%	1	5	-62.926%
2025-09-10	259.0200	259.0200	259.0200	259.0200	+42.420%	2	5	-67.223%
2025-08-07	181.8700	181.8700	181.8700	181.8700	+9.231%	1	5	-53.318%
2025-07-11	166.5000	166.5000	166.5000	166.5000	+4.849%	2	5	-49.009%
2025-07-02	158.8000	158.8000	158.8000	158.8000	+2.452%	2	5	-46.537%
2025-06-30	156.2500	156.2500	155.0000	155.0000	+7.318%	3	7	-45.226%
2025-06-16	144.4300	144.4300	144.4300	144.4300	+16.476%	2	4	-41.217%
2025-06-12	124.0000	124.0000	124.0000	124.0000	+9.735%	2	3	-31.532%
2025-06-11	113.6500	113.6500	113.0000	113.0000	+0.893%	3	4	-24.867%
2025-06-09	112.0000	112.0000	112.0000	112.0000	+8.949%	1	1	-24.196%
2025-06-05	102.8000	102.8000	102.8000	102.8000	+6.528%	1	1	-17.412%
2025-05-15	96.5000	96.5000	96.5000	96.5000	0.000%	1	1	-12.021%