Dark

ORCL20270617C90
ORCL Jun 17 2027 90.00 Call (ORCL270617C00090000)
option OPRA

EOD

Aug 27, 2026

71.00+11.285%(+7.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	70.0000	71.0000	70.0000	71.0000	+11.285%	3	214	0.000%
2026-08-19	58.3000	63.8000	58.3000	63.8000	+2.194%	12	215	+11.285%
2026-08-18	62.4300	62.4300	62.4300	62.4300	-9.848%	1	205	+13.727%
2026-08-17	69.2500	69.2500	69.2500	69.2500	+0.479%	1	204	+2.527%
2026-08-14	71.6600	71.6600	68.0000	68.9200	-5.473%	6	204	+3.018%
2026-08-13	72.8200	72.9100	72.8200	72.9100	-0.055%	3	204	-2.620%
2026-08-12	72.9500	72.9500	72.9500	72.9500	+9.749%	1	204	-2.673%
2026-08-07	66.4700	66.4700	66.4700	66.4700	+0.712%	1	206	+6.815%
2026-08-06	66.0000	66.0000	66.0000	66.0000	+0.503%	1	205	+7.576%
2026-08-05	65.6700	65.6700	65.6700	65.6700	-4.826%	1	206	+8.116%
2026-08-04	66.1000	69.0000	65.0000	69.0000	+11.040%	5	205	+2.899%
2026-08-03	61.4000	62.1400	61.4000	62.1400	+18.137%	2	205	+14.258%
2026-07-31	51.0000	52.6000	51.0000	52.6000	+0.190%	6	205	+34.981%
2026-07-30	49.1100	52.5000	49.1100	52.5000	+14.130%	5	199	+35.238%
2026-07-29	46.0000	46.0000	46.0000	46.0000	+0.218%	1	199	+54.348%
2026-07-28	46.0300	46.5500	45.9000	45.9000	+6.769%	45	198	+54.684%
2026-07-24	44.1700	44.2000	42.9900	42.9900	-8.376%	23	164	+65.155%
2026-07-23	46.7500	46.9200	46.6900	46.9200	-7.837%	3	157	+51.321%
2026-07-22	50.9100	50.9100	50.9100	50.9100	-1.337%	1	156	+39.462%
2026-07-21	49.6500	51.6000	49.6500	51.6000	+7.500%	7	155	+37.597%
2026-07-20	46.6900	48.0000	46.5000	48.0000	-5.771%	7	154	+47.917%
2026-07-17	48.9000	50.9400	48.9000	50.9400	+0.931%	5	147	+39.380%
2026-07-16	50.4700	50.4700	50.4700	50.4700	-15.162%	2	144	+40.678%
2026-07-13	59.4900	59.4900	59.4900	59.4900	-7.336%	1	144	+19.348%
2026-07-10	63.8500	64.2000	63.8500	64.2000	-2.089%	2	143	+10.592%
2026-07-09	65.5700	65.5700	65.5700	65.5700	+6.966%	1	141	+8.281%
2026-07-08	61.3000	61.3000	61.3000	61.3000	-2.139%	1	141	+15.824%
2026-07-07	62.2800	62.6400	62.2800	62.6400	-0.413%	4	141	+13.346%
2026-07-06	62.9000	62.9000	62.9000	62.9000	-4.335%	1	141	+12.878%
2026-06-30	64.8500	65.7500	64.8500	65.7500	-3.734%	6	140	+7.985%
2026-06-29	67.0000	68.3000	67.0000	68.3000	-6.052%	4	144	+3.953%
2026-06-26	69.8000	72.7000	69.8000	72.7000	-32.056%	5	142	-2.338%
2026-06-15	107.0000	107.0000	107.0000	107.0000	+8.081%	1	138	-33.645%
2026-06-12	99.0000	99.0000	99.0000	99.0000	-2.941%	1	138	-28.283%
2026-06-11	96.7500	102.0000	96.2500	102.0000	-24.444%	7	138	-30.392%
2026-06-05	135.0000	135.0000	135.0000	135.0000	-9.759%	1	135	-47.407%
2026-06-03	149.6000	149.6000	149.6000	149.6000	-7.654%	1	135	-52.540%
2026-06-01	152.0700	162.0000	152.0700	162.0000	+51.261%	2	135	-56.173%
2026-05-27	107.1000	107.1000	107.1000	107.1000	-2.334%	1	136	-33.707%
2026-05-22	109.6600	109.6600	109.6600	109.6600	+6.188%	1	136	-35.254%
2026-05-12	103.2700	103.2700	103.2700	103.2700	-8.131%	6	137	-31.248%
2026-05-07	112.4100	112.4100	112.4100	112.4100	+1.270%	5	137	-36.838%
2026-05-06	111.0000	111.0000	111.0000	111.0000	+10.448%	1	132	-36.036%
2026-05-05	100.0000	100.5000	100.0000	100.5000	+23.313%	7	132	-29.353%
2026-04-30	81.5000	81.5000	81.5000	81.5000	+0.617%	2	132	-12.883%
2026-04-29	81.0000	81.0000	81.0000	81.0000	-5.374%	1	134	-12.346%
2026-04-28	85.6000	85.6000	85.6000	85.6000	-7.239%	1	134	-17.056%
2026-04-27	92.2800	92.2800	92.2800	92.2800	-2.607%	1	134	-23.060%
2026-04-23	96.0000	96.0000	94.6000	94.7500	-7.552%	7	133	-25.066%
2026-04-21	101.0500	102.4900	101.0500	102.4900	+5.302%	41	107	-30.725%
2026-04-16	95.5000	97.3300	95.1300	97.3300	+6.956%	4	107	-27.052%
2026-04-15	91.0000	91.0000	91.0000	91.0000	+7.059%	1	105	-21.978%
2026-04-14	85.0000	85.0000	85.0000	85.0000	+28.788%	1	106	-16.471%
2026-04-13	64.0000	66.0000	64.0000	66.0000	+7.967%	2	106	+7.576%
2026-04-09	60.8500	61.1300	60.8500	61.1300	-8.213%	12	105	+16.146%
2026-04-08	66.5500	66.6000	66.5500	66.6000	+7.767%	10	105	+6.607%
2026-03-27	61.8000	61.8000	61.8000	61.8000	-16.317%	1	105	+14.887%
2026-03-23	73.8500	73.8500	73.8500	73.8500	+5.500%	2	105	-3.859%
2026-03-20	70.0000	70.0000	70.0000	70.0000	-14.551%	1	105	+1.429%
2026-03-12	81.9200	81.9200	81.9200	81.9200	+14.413%	1	105	-13.330%
2026-03-09	71.6500	71.6500	71.6000	71.6000	-10.912%	2	104	-0.838%
2026-03-06	79.8300	80.3700	79.8300	80.3700	+7.966%	2	103	-11.659%
2026-03-04	74.4400	74.4400	74.4400	74.4400	+4.771%	1	102	-4.621%
2026-03-03	70.6000	71.0500	70.4000	71.0500	+5.887%	155	102	-0.070%
2026-02-27	67.1000	67.1000	67.1000	67.1000	-5.159%	10	27	+5.812%
2026-02-26	70.5500	70.7500	70.5500	70.7500	-1.187%	2	17	+0.353%
2026-02-20	71.8000	71.8000	71.6000	71.6000	-13.181%	2	16	-0.838%
2026-02-10	82.4700	82.4700	82.4700	82.4700	+5.975%	1	16	-13.908%
2026-02-09	77.8200	77.8200	77.8200	77.8200	+11.045%	2	15	-8.764%
2026-02-04	70.0800	70.0800	70.0800	70.0800	-17.891%	6	13	+1.313%
2026-01-29	85.3500	85.3500	85.3500	85.3500	-16.143%	1	12	-16.813%
2026-01-26	101.7800	101.7800	101.7800	101.7800	+4.336%	5	12	-30.242%
2026-01-22	97.1500	97.5500	97.1500	97.5500	+1.435%	4	12	-27.217%
2026-01-21	96.1700	96.1700	96.1700	96.1700	-13.008%	3	12	-26.172%
2026-01-15	110.5500	111.6000	110.5500	110.5500	-0.495%	3	14	-35.776%
2026-01-14	112.2000	112.2000	110.5500	111.1000	-9.528%	5	14	-36.094%
2026-01-12	122.9500	122.9500	122.8000	122.8000	+14.233%	2	15	-42.182%
2025-12-16	107.5000	107.5000	107.5000	107.5000	-11.798%	1	14	-33.953%
2025-12-02	121.8800	121.8800	121.8800	121.8800	-46.249%	3	13	-41.746%
2025-09-23	227.7500	227.7500	226.7500	226.7500	-10.109%	24	13	-68.688%
2025-09-10	247.0000	254.5000	247.0000	252.2500	+78.698%	4	13	-71.853%
2025-07-02	141.1600	141.1600	141.1600	141.1600	+10.281%	1	11	-49.702%
2025-06-25	128.3000	128.3000	128.0000	128.0000	+35.953%	6	10	-44.531%
2025-06-10	94.1500	94.1500	94.1500	94.1500	-1.630%	1	7	-24.588%
2025-06-09	95.7100	95.7100	95.7100	95.7100	+20.103%	1	8	-25.818%
2025-05-13	79.6900	79.6900	79.6900	79.6900	+16.166%	1	7	-10.905%
2025-05-01	68.6000	68.6000	68.6000	68.6000	+12.459%	1	6	+3.499%
2025-04-28	61.0000	61.0000	61.0000	61.0000	0.000%	5	5	+16.393%