Dark

ORCL20270917C250
ORCL Sep 17 2027 250.00 Call (ORCL270917C00250000)
option OPRA

EOD

Jul 1, 2026

15.80-10.227%(-1.80)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	16.6700	16.6700	15.8000	15.8000	-10.227%	24	245	0.000%
2026-06-30	16.2500	17.8000	16.2500	17.6000	-0.057%	21	225	-10.227%
2026-06-29	16.8000	17.6100	16.8000	17.6100	+0.629%	3	217	-10.278%
2026-06-26	18.4200	18.4200	17.5000	17.5000	-9.326%	21	215	-9.714%
2026-06-25	18.8000	19.3000	18.8000	19.3000	-3.980%	4	231	-18.135%
2026-06-24	20.1000	20.1000	20.1000	20.1000	-24.578%	1	228	-21.393%
2026-06-23	26.6800	26.6800	26.6500	26.6500	-4.033%	2	227	-40.713%
2026-06-22	27.7700	27.7700	27.7700	27.7700	-13.219%	1	227	-43.104%
2026-06-18	29.9900	32.0000	29.9900	32.0000	-6.569%	20	231	-50.625%
2026-06-16	34.2500	34.2500	34.2500	34.2500	-9.750%	2	231	-53.869%
2026-06-15	38.0000	38.0000	37.9500	37.9500	+13.623%	8	220	-58.366%
2026-06-12	33.4000	33.4000	33.4000	33.4000	+2.769%	1	220	-52.695%
2026-06-11	31.0200	32.5000	29.2400	32.5000	-24.154%	20	220	-51.385%
2026-06-10	44.4400	44.4900	42.8500	42.8500	-3.229%	5	222	-63.127%
2026-06-09	51.0600	53.1500	44.0000	44.2800	-10.491%	50	219	-64.318%
2026-06-08	49.4700	49.4700	49.4700	49.4700	-1.060%	2	243	-68.061%
2026-06-05	54.3300	54.3300	50.0000	50.0000	-22.396%	44	243	-68.400%
2026-06-04	62.5200	64.4300	62.5200	64.4300	+4.764%	6	245	-75.477%
2026-06-03	65.8700	65.8700	61.2000	61.5000	-12.406%	46	246	-74.309%
2026-06-02	71.9500	73.6500	67.5300	70.2100	-6.048%	14	249	-77.496%
2026-06-01	61.5000	75.0200	60.6800	74.7300	+34.431%	89	243	-78.857%
2026-05-29	49.8200	55.5900	49.8200	55.5900	+36.484%	100	226	-71.578%
2026-05-28	37.7400	40.7300	37.7400	40.7300	+20.112%	11	145	-61.208%
2026-05-27	33.9100	33.9100	33.9100	33.9100	-2.976%	1	141	-53.406%
2026-05-26	34.8500	34.9500	34.8500	34.9500	-0.143%	71	141	-54.793%
2026-05-21	33.2400	35.2500	33.2400	35.0000	+9.375%	5	105	-54.857%
2026-05-20	31.4900	32.0000	31.4900	32.0000	-3.323%	11	105	-50.625%
2026-05-19	33.1000	33.1000	33.1000	33.1000	-7.516%	7	103	-52.266%
2026-05-15	35.7900	35.7900	35.7900	35.7900	-8.699%	1	103	-55.854%
2026-05-14	39.2000	39.2000	39.2000	39.2000	+16.320%	1	102	-59.694%
2026-05-13	33.7000	33.7000	33.7000	33.7000	+5.975%	10	101	-53.116%
2026-05-12	30.6000	31.8000	30.6000	31.8000	-9.813%	4	101	-50.314%
2026-05-11	35.2600	35.2600	35.2600	35.2600	-6.843%	1	101	-55.190%
2026-05-08	35.7500	37.8500	35.7500	37.8500	+2.993%	12	99	-58.256%
2026-05-06	30.9300	36.7500	30.9300	36.7500	+24.788%	18	108	-57.007%
2026-05-05	29.4500	29.4500	29.4500	29.4500	+1.203%	2	107	-46.350%
2026-05-04	29.0000	29.1000	28.8000	29.1000	+15.798%	6	109	-45.704%
2026-05-01	23.0000	25.1300	23.0000	25.1300	+21.050%	2	106	-37.127%
2026-04-29	20.7600	20.7600	20.7600	20.7600	-32.924%	1	106	-23.892%
2026-04-22	30.2400	30.9500	30.2400	30.9500	+5.957%	2	105	-48.950%
2026-04-21	28.8800	29.2100	28.8800	29.2100	+24.457%	4	105	-45.909%
2026-04-15	23.7500	23.7500	23.2000	23.4700	+109.741%	50	105	-32.680%
2026-04-09	11.1000	11.1900	11.1000	11.1900	-14.121%	2	80	+41.197%
2026-04-08	13.0300	13.0300	13.0300	13.0300	-5.374%	1	80	+21.259%
2026-04-07	13.7700	13.7700	13.7700	13.7700	+2.379%	3	79	+14.742%
2026-04-06	13.4500	13.4500	13.4500	13.4500	-1.465%	23	79	+17.472%
2026-03-31	12.6500	13.6500	12.6500	13.6500	+12.810%	3	67	+15.751%
2026-03-30	12.2500	12.2500	12.1000	12.1000	-3.968%	2	67	+30.579%
2026-03-27	12.6000	12.6000	12.6000	12.6000	-10.954%	2	68	+25.397%
2026-03-25	14.1500	14.1500	14.1500	14.1500	-19.602%	1	68	+11.661%
2026-03-19	17.8000	17.8000	17.6000	17.6000	-2.113%	2	67	-10.227%
2026-03-13	17.9800	17.9800	17.9800	17.9800	-12.718%	1	67	-12.125%
2026-03-12	20.6000	20.6000	20.6000	20.6000	-1.057%	1	67	-23.301%
2026-03-11	24.9000	24.9000	20.8200	20.8200	+14.396%	18	66	-24.111%
2026-03-09	18.2000	18.2000	18.2000	18.2000	-5.553%	7	65	-13.187%
2026-03-05	19.2700	19.2700	19.2700	19.2700	+5.996%	1	61	-18.007%
2026-03-03	18.1800	18.1800	18.1800	18.1800	-0.926%	1	60	-13.091%
2026-02-26	18.3000	18.3500	18.2800	18.3500	+10.542%	4	59	-13.896%
2026-02-24	15.9000	16.6000	15.9000	16.6000	+12.925%	2	61	-4.819%
2026-02-23	14.7000	14.7000	14.7000	14.7000	-18.785%	1	61	+7.483%
2026-02-20	18.1000	18.1000	18.1000	18.1000	-17.238%	1	61	-12.707%
2026-02-09	20.2500	22.1000	20.2500	21.8700	+53.474%	7	61	-27.755%
2026-02-05	14.5300	14.5300	14.2500	14.2500	-21.703%	20	59	+10.877%
2026-02-04	19.9000	19.9000	18.2000	18.2000	-15.231%	2	59	-13.187%
2026-02-02	24.4900	24.4900	21.4700	21.4700	-11.208%	5	57	-26.409%
2026-01-30	24.1800	24.1800	24.1800	24.1800	+1.597%	1	55	-34.657%
2026-01-29	23.4500	23.8000	23.0300	23.8000	-18.100%	11	55	-33.613%
2026-01-27	29.0600	29.0600	29.0600	29.0600	+0.138%	1	49	-45.630%
2026-01-22	29.0200	29.0200	29.0200	29.0200	+6.106%	1	48	-45.555%
2026-01-21	30.9900	30.9900	27.3500	27.3500	-14.638%	11	48	-42.230%
2026-01-20	32.0400	32.0400	32.0400	32.0400	-10.378%	1	46	-50.687%
2026-01-15	36.6500	36.6500	35.7000	35.7500	-8.708%	22	45	-55.804%
2026-01-09	39.0000	39.1600	39.0000	39.1600	+17.774%	3	35	-59.653%
2026-01-08	33.3000	33.3000	33.2500	33.2500	-7.227%	2	33	-52.481%
2026-01-02	35.8400	35.8400	35.8400	35.8400	-3.030%	1	32	-55.915%
2025-12-31	36.9400	36.9600	36.9400	36.9600	+1.316%	2	30	-57.251%
2025-12-29	36.4800	36.4800	36.4800	36.4800	+0.082%	5	30	-56.689%
2025-12-23	36.7500	36.7500	36.4500	36.4500	-5.814%	20	25	-56.653%
2025-12-22	38.7000	38.7000	38.7000	38.7000	+4.425%	2	15	-59.173%
2025-12-19	36.6500	37.0600	36.6000	37.0600	+19.858%	4	15	-57.366%
2025-12-18	30.9200	30.9200	30.9200	30.9200	+4.318%	1	12	-48.900%
2025-12-17	30.5000	30.5000	29.6400	29.6400	-16.034%	2	11	-46.694%
2025-12-12	37.5600	37.6400	35.3000	35.3000	-4.595%	3	10	-55.241%
2025-12-11	37.0000	37.0000	37.0000	37.0000	-0.270%	5	7	-57.297%
2025-11-25	37.1000	37.1000	37.1000	37.1000	0.000%	2	2	-57.412%