Dark

ORCL20270917C200
ORCL Sep 17 2027 200.00 Call (ORCL270917C00200000)
option OPRA

EOD

Jul 1, 2026

24.00-8.571%(-2.25)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	25.6800	25.6800	23.5000	24.0000	-8.571%	37	537	0.000%
2026-06-30	25.0000	26.4000	25.0000	26.2500	+0.962%	185	518	-8.571%
2026-06-29	25.8600	26.5200	25.8600	26.0000	-1.440%	8	399	-7.692%
2026-06-26	26.3800	26.3800	26.3800	26.3800	-7.374%	1	394	-9.022%
2026-06-25	28.6500	28.6500	28.0000	28.4800	-5.067%	12	393	-15.730%
2026-06-24	30.0000	30.0000	30.0000	30.0000	-13.043%	10	385	-20.000%
2026-06-23	37.0000	37.0000	34.5000	34.5000	-12.702%	2	375	-30.435%
2026-06-22	42.2200	42.2200	39.4100	39.5200	-12.702%	7	373	-39.271%
2026-06-18	43.7500	45.9000	42.5000	45.2700	-7.988%	18	372	-46.985%
2026-06-16	49.2000	49.2000	49.2000	49.2000	-5.111%	1	372	-51.220%
2026-06-15	50.0000	52.6000	50.0000	51.8500	+17.600%	16	369	-53.713%
2026-06-12	45.0500	45.7000	44.0900	44.0900	-3.901%	4	369	-45.566%
2026-06-11	41.0000	45.8800	41.0000	45.8800	-21.680%	147	369	-47.690%
2026-06-10	61.6400	61.6400	58.5800	58.5800	-3.762%	8	330	-59.030%
2026-06-09	68.2500	68.2500	57.4000	60.8700	-7.773%	9	323	-60.572%
2026-06-08	66.0000	66.0000	66.0000	66.0000	+0.380%	1	323	-63.636%
2026-06-05	71.2500	71.2500	63.8700	65.7500	-18.737%	68	323	-63.498%
2026-06-03	80.0500	81.3300	78.2000	80.9100	-10.725%	23	268	-70.337%
2026-06-02	90.2300	91.4500	90.2300	90.6300	+0.599%	3	266	-73.519%
2026-06-01	76.7500	90.0900	76.7500	90.0900	+20.522%	5	267	-73.360%
2026-05-29	66.7000	74.7500	66.7000	74.7500	+27.712%	9	269	-67.893%
2026-05-28	55.0000	58.7500	55.0000	58.5300	+16.826%	9	276	-58.995%
2026-05-26	50.1000	50.1000	50.1000	50.1000	-2.718%	2	276	-52.096%
2026-05-22	51.5000	51.5000	51.5000	51.5000	+3.622%	1	276	-53.398%
2026-05-21	50.0000	50.0000	49.7000	49.7000	+12.955%	2	275	-51.710%
2026-05-20	43.4000	44.0000	43.4000	44.0000	-2.222%	2	275	-45.455%
2026-05-19	45.0000	45.0000	45.0000	45.0000	+0.784%	1	274	-46.667%
2026-05-18	46.8500	47.5000	44.6500	44.6500	-15.436%	3	274	-46.249%
2026-05-15	52.8000	52.8000	52.8000	52.8000	-4.157%	2	274	-54.545%
2026-05-14	47.0000	55.5500	47.0000	55.0900	+13.940%	6	271	-56.435%
2026-05-13	48.3500	48.3500	48.3500	48.3500	+5.223%	1	268	-50.362%
2026-05-12	45.9500	45.9500	45.9500	45.9500	-9.902%	1	268	-47.769%
2026-05-11	52.5000	52.5000	50.8700	51.0000	-7.809%	4	268	-52.941%
2026-05-07	54.9100	55.3200	54.9100	55.3200	+7.147%	3	268	-56.616%
2026-05-06	48.1000	51.6300	48.1000	51.6300	+17.958%	11	269	-53.515%
2026-05-05	43.7700	43.7700	43.7700	43.7700	-0.523%	1	264	-45.168%
2026-05-04	44.0000	44.0000	44.0000	44.0000	+17.365%	1	264	-45.455%
2026-05-01	37.4900	37.4900	37.4900	37.4900	+19.091%	1	262	-35.983%
2026-04-29	31.4100	31.9100	31.4100	31.4800	-7.275%	7	262	-23.761%
2026-04-28	32.7500	33.9500	32.7500	33.9500	-9.225%	3	257	-29.308%
2026-04-27	36.7500	37.4000	36.4400	37.4000	+2.046%	37	255	-35.829%
2026-04-24	39.8000	39.8000	36.6500	36.6500	-12.945%	10	226	-34.516%
2026-04-23	40.0000	42.3000	40.0000	42.1000	-8.874%	3	231	-42.993%
2026-04-22	45.0000	46.2000	45.0000	46.2000	+7.442%	13	228	-48.052%
2026-04-21	43.7000	44.0200	43.0000	43.0000	+12.565%	23	233	-44.186%
2026-04-20	38.2000	38.2000	38.2000	38.2000	0.000%	2	233	-37.173%
2026-04-17	40.4500	40.4500	38.2000	38.2000	-3.438%	9	235	-37.173%
2026-04-16	39.3400	41.1500	39.0000	39.5600	+9.889%	33	226	-39.333%
2026-04-15	35.9900	36.4900	35.9900	36.0000	+10.906%	4	210	-33.333%
2026-04-14	34.1700	34.9700	32.4600	32.4600	+20.000%	11	209	-26.063%
2026-04-13	23.0000	27.1000	23.0000	27.0500	+37.310%	13	204	-11.275%
2026-04-10	19.7000	19.7000	19.7000	19.7000	+1.390%	3	206	+21.827%
2026-04-09	19.4300	19.4300	19.4300	19.4300	-10.667%	1	203	+23.520%
2026-04-08	22.0900	22.3600	21.7500	21.7500	+0.416%	61	203	+10.345%
2026-03-31	21.8800	21.8800	21.6600	21.6600	+7.708%	6	190	+10.803%
2026-03-30	20.1100	20.1100	20.1100	20.1100	-4.238%	1	188	+19.344%
2026-03-27	21.0000	21.0000	21.0000	21.0000	-7.895%	4	188	+14.286%
2026-03-26	22.8000	22.8000	22.8000	22.8000	-2.813%	1	189	+5.263%
2026-03-25	23.0600	23.4600	23.0600	23.4600	-4.245%	2	189	+2.302%
2026-03-24	24.5000	24.5000	24.5000	24.5000	-16.836%	2	188	-2.041%
2026-03-13	29.4600	29.4600	29.4600	29.4600	-6.772%	1	188	-18.534%
2026-03-12	31.5600	31.6000	31.5600	31.6000	-14.572%	91	187	-24.051%
2026-03-11	36.9900	36.9900	36.9900	36.9900	+45.344%	1	96	-35.118%
2026-02-27	25.3600	25.5500	25.3600	25.4500	-12.241%	5	98	-5.697%
2026-02-25	29.0000	29.0000	29.0000	29.0000	+24.464%	1	95	-17.241%
2026-02-23	23.3000	23.3000	23.3000	23.3000	-26.568%	2	95	+3.004%
2026-02-13	31.7300	31.7300	31.7300	31.7300	+3.727%	1	97	-24.362%
2026-02-12	30.5900	30.5900	30.5900	30.5900	-1.323%	2	97	-21.543%
2026-02-11	31.0000	31.0000	31.0000	31.0000	-11.429%	8	98	-22.581%
2026-02-10	35.0000	35.0000	35.0000	35.0000	+7.395%	1	98	-31.429%
2026-02-09	31.4200	33.1900	31.0200	32.5900	+35.792%	8	97	-26.358%
2026-02-06	23.2700	24.3000	23.2700	24.0000	-2.795%	10	102	0.000%
2026-02-05	24.6900	24.6900	24.6900	24.6900	-4.487%	5	96	-2.795%
2026-02-04	27.3000	27.3000	25.8500	25.8500	-24.767%	86	96	-7.157%
2026-02-02	36.3000	37.3000	34.3600	34.3600	-2.331%	12	70	-30.151%
2026-01-30	35.1800	35.1800	35.1800	35.1800	-16.437%	1	74	-31.779%
2026-01-27	42.1000	42.1000	42.1000	42.1000	-1.359%	1	74	-42.993%
2026-01-22	42.5000	42.6800	42.5000	42.6800	+4.098%	3	73	-43.768%
2026-01-21	41.0000	41.0000	41.0000	41.0000	-24.256%	1	71	-41.463%
2026-01-14	54.1300	54.1300	54.1300	54.1300	-4.195%	1	70	-55.662%
2026-01-13	57.7000	57.7000	56.5000	56.5000	-4.722%	3	70	-57.522%
2026-01-12	56.2000	59.3000	56.2000	59.3000	+15.820%	3	71	-59.528%
2026-01-07	50.5600	51.2000	50.5600	51.2000	-2.420%	2	72	-53.125%
2026-01-02	52.7500	52.7500	52.3800	52.4700	-3.281%	6	72	-54.260%
2025-12-22	53.8200	54.2500	53.8200	54.2500	+3.432%	2	69	-55.760%
2025-12-19	47.8500	52.4500	47.8500	52.4500	+14.395%	25	69	-54.242%
2025-12-18	44.7500	45.8500	44.7500	45.8500	+5.767%	4	74	-47.655%
2025-12-17	45.0000	45.0000	43.2400	43.3500	-5.761%	24	70	-44.637%
2025-12-15	45.2900	46.0000	45.2900	46.0000	-8.911%	21	47	-47.826%
2025-12-12	49.6000	50.5000	49.6000	50.5000	-8.845%	9	56	-52.475%
2025-12-11	50.7500	56.8500	50.0000	55.4000	-22.517%	42	47	-56.679%
2025-12-10	71.7000	71.7000	71.5000	71.5000	+0.989%	2	14	-66.434%
2025-12-08	71.0500	71.1200	70.8000	70.8000	+13.280%	21	12	-66.102%
2025-11-26	62.5000	62.5000	62.5000	62.5000	0.000%	1	0	-61.600%