Dark

ORCL20270917C300
ORCL Sep 17 2027 300.00 Call (ORCL270917C00300000)
option OPRA

EOD

Jul 1, 2026

11.15-10.442%(-1.30)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	12.0000	12.0000	11.1500	11.1500	-10.442%	8	243	0.000%
2026-06-30	12.4500	12.4500	12.4500	12.4500	+2.049%	1	237	-10.442%
2026-06-29	12.2000	12.2000	12.2000	12.2000	-2.400%	1	237	-8.607%
2026-06-26	13.4800	14.4000	11.8600	12.5000	-3.846%	7	237	-10.800%
2026-06-25	12.7600	14.7500	12.7600	13.0000	-13.621%	19	236	-14.231%
2026-06-24	15.0000	15.0500	15.0000	15.0500	-16.620%	3	240	-25.914%
2026-06-23	18.0000	18.0500	18.0000	18.0500	-5.000%	4	241	-38.227%
2026-06-22	21.0000	21.0000	19.0000	19.0000	-29.889%	3	243	-41.316%
2026-06-15	26.0000	27.1000	26.0000	27.1000	+19.121%	19	252	-58.856%
2026-06-12	22.7500	22.7500	22.7500	22.7500	+3.976%	2	252	-50.989%
2026-06-11	22.0000	22.5400	21.0000	21.8800	-31.411%	54	252	-49.040%
2026-06-10	34.0200	35.1200	31.9000	31.9000	0.000%	4	276	-65.047%
2026-06-09	34.0000	34.0000	31.9000	31.9000	-15.720%	12	275	-65.047%
2026-06-08	38.2900	38.6300	37.8500	37.8500	+1.475%	4	284	-70.542%
2026-06-05	43.3900	43.3900	37.3000	37.3000	-25.682%	16	283	-70.107%
2026-06-04	50.0000	50.6000	48.0000	50.1900	+4.562%	47	295	-77.784%
2026-06-03	49.4200	49.5000	48.0000	48.0000	-13.373%	3	293	-76.771%
2026-06-02	54.6500	55.4100	54.0000	55.4100	-7.865%	5	294	-79.877%
2026-06-01	53.9100	60.1400	53.9100	60.1400	+46.219%	5	293	-81.460%
2026-05-29	30.9000	42.5000	30.9000	41.1300	+50.109%	36	292	-72.891%
2026-05-28	27.5000	27.5000	27.4000	27.4000	+10.217%	8	272	-59.307%
2026-05-26	24.3300	24.8600	24.3300	24.8600	+13.880%	3	268	-55.149%
2026-05-18	21.8300	21.8300	21.8300	21.8300	-12.959%	3	269	-48.923%
2026-05-15	25.0800	25.0800	25.0800	25.0800	+25.400%	2	269	-55.542%
2026-05-12	23.5000	23.5000	20.0000	20.0000	-21.569%	11	272	-44.250%
2026-05-07	26.1900	26.1900	25.5000	25.5000	0.000%	7	275	-56.275%
2026-05-06	23.0000	25.5000	23.0000	25.5000	+27.500%	3	281	-56.275%
2026-05-05	19.5000	20.2000	19.5000	20.0000	+2.302%	5	282	-44.250%
2026-05-04	19.0000	19.5500	19.0000	19.5500	+18.056%	2	277	-42.967%
2026-05-01	16.5600	16.5600	16.5600	16.5600	+0.669%	1	275	-32.669%
2026-04-27	16.4500	16.4500	16.4500	16.4500	+0.612%	1	275	-32.219%
2026-04-24	15.6000	16.3500	15.6000	16.3500	-12.800%	126	275	-31.804%
2026-04-21	19.4000	19.4000	18.5500	18.7500	+16.315%	38	239	-40.533%
2026-04-20	16.1200	16.1200	16.1200	16.1200	+24.961%	1	239	-30.831%
2026-04-14	15.4800	15.4800	12.9000	12.9000	+84.286%	29	239	-13.566%
2026-04-10	7.0000	7.0000	7.0000	7.0000	-10.941%	10	227	+59.286%
2026-04-08	8.9000	8.9000	7.8600	7.8600	-3.558%	3	217	+41.858%
2026-03-26	8.1500	8.1500	8.1500	8.1500	-7.491%	1	217	+36.810%
2026-03-25	8.7900	8.8100	8.7900	8.8100	-2.652%	2	218	+26.561%
2026-03-24	9.0500	9.0500	9.0500	9.0500	-10.485%	1	218	+23.204%
2026-03-23	10.5000	10.5000	10.1100	10.1100	+0.099%	2	218	+10.287%
2026-03-20	10.0500	10.1000	10.0500	10.1000	-24.571%	2	218	+10.396%
2026-03-11	13.5000	13.5500	13.3900	13.3900	+8.862%	22	216	-16.729%
2026-03-04	12.3000	12.3000	12.3000	12.3000	+10.314%	19	234	-9.350%
2026-03-03	11.1500	11.1500	11.1500	11.1500	+10.396%	20	234	0.000%
2026-02-23	10.1000	10.1000	10.1000	10.1000	-24.345%	1	214	+10.396%
2026-02-19	13.3500	13.4000	13.3500	13.3500	-1.838%	14	214	-16.479%
2026-02-18	13.6000	13.6000	13.6000	13.6000	-1.592%	1	217	-18.015%
2026-02-12	13.9500	13.9500	13.7800	13.8200	-12.254%	38	217	-19.320%
2026-02-10	15.8500	15.8500	15.7500	15.7500	+15.385%	6	208	-29.206%
2026-02-09	13.6500	13.6500	13.6500	13.6500	+37.879%	1	207	-18.315%
2026-02-05	10.0000	10.0000	9.8000	9.9000	-13.537%	102	208	+12.626%
2026-02-04	11.5900	11.5900	11.4500	11.4500	-27.806%	38	125	-2.620%
2026-02-02	17.5000	17.9500	15.6500	15.8600	-2.280%	17	111	-29.697%
2026-01-30	16.2300	16.2300	16.2300	16.2300	-26.328%	1	118	-31.300%
2026-01-26	21.9800	22.0300	21.9800	22.0300	+9.059%	15	119	-49.387%
2026-01-23	20.2000	20.2000	20.2000	20.2000	-14.407%	2	108	-44.802%
2026-01-16	23.6000	23.6000	23.6000	23.6000	-8.171%	1	108	-52.754%
2026-01-15	25.7500	25.7500	25.7000	25.7000	-0.155%	2	108	-56.615%
2026-01-14	26.0000	26.0000	25.7400	25.7400	-14.627%	2	107	-56.682%
2026-01-13	30.1500	30.1500	30.1500	30.1500	+14.118%	1	107	-63.018%
2026-01-09	26.4200	26.4200	26.4200	26.4200	+10.083%	1	107	-57.797%
2026-01-08	23.5500	24.0800	23.5500	24.0000	-12.088%	3	106	-53.542%
2025-12-26	27.3000	27.3000	27.3000	27.3000	+4.159%	1	106	-59.158%
2025-12-23	26.2300	26.2300	26.2100	26.2100	+21.794%	2	105	-57.459%
2025-12-18	21.5200	21.5200	21.5200	21.5200	+5.542%	2	104	-48.188%
2025-12-17	20.7500	20.7500	20.3900	20.3900	-12.112%	2	104	-45.316%
2025-12-15	22.9900	23.4000	22.9900	23.2000	-40.665%	36	104	-51.940%
2025-12-10	39.1000	39.1000	39.1000	39.1000	+0.773%	10	108	-71.483%
2025-12-08	40.5000	40.5000	38.3500	38.8000	+1.571%	12	108	-71.263%
2025-12-05	37.3000	38.2000	37.1000	38.2000	+7.606%	57	107	-70.812%
2025-12-04	34.3000	35.5000	34.3000	35.5000	+9.907%	23	56	-68.592%
2025-12-03	30.4300	32.3000	30.4300	32.3000	+7.488%	8	57	-65.480%
2025-12-02	33.0000	33.0000	30.0000	30.0500	+0.167%	50	55	-62.895%
2025-12-01	30.4900	30.4900	30.0000	30.0000	+8.499%	12	40	-62.833%
2025-11-25	27.8500	27.9500	27.3500	27.6500	0.000%	42	35	-59.675%