Dark

ORCL20271217C200
ORCL Dec 17 2027 200.00 Call (ORCL271217C00200000)
option OPRA

EOD

Jul 1, 2026

27.70-7.358%(-2.20)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	29.9000	29.9000	27.7000	27.7000	-7.358%	19	1,086	0.000%
2026-06-30	30.0000	30.0000	29.9000	29.9000	-1.967%	10	1,080	-7.358%
2026-06-29	30.6000	30.6000	30.5000	30.5000	-3.175%	2	1,072	-9.180%
2026-06-26	31.5000	31.5000	31.5000	31.5000	-1.777%	1	1,071	-12.063%
2026-06-25	32.6000	32.6000	32.0200	32.0700	-6.365%	37	1,072	-13.626%
2026-06-24	36.0000	36.5000	33.5200	34.2500	-13.728%	28	1,068	-19.124%
2026-06-23	43.0300	43.0300	39.7000	39.7000	-11.522%	2	1,052	-30.227%
2026-06-22	50.2700	50.2700	44.7500	44.8700	-11.586%	9	1,052	-38.266%
2026-06-18	46.5500	50.9000	46.5500	50.7500	+1.297%	7	1,057	-45.419%
2026-06-17	52.5000	52.5000	50.1000	50.1000	-12.090%	4	1,057	-44.711%
2026-06-15	55.0000	57.4100	54.0000	56.9900	+12.296%	6	1,057	-51.395%
2026-06-12	49.1500	51.0000	48.2500	50.7500	+1.500%	27	1,057	-45.419%
2026-06-11	46.2500	50.0000	45.5000	50.0000	-23.136%	41	1,057	-44.600%
2026-06-10	69.5000	69.5000	63.8000	65.0500	+0.123%	42	1,040	-57.417%
2026-06-09	65.5000	65.5000	61.5000	64.9700	-9.196%	7	1,039	-57.365%
2026-06-08	70.7700	72.5000	70.7700	71.5500	-0.969%	3	1,039	-61.286%
2026-06-05	85.6000	85.6000	72.2500	72.2500	-19.543%	16	1,039	-61.661%
2026-06-04	83.0000	90.5700	83.0000	89.8000	+3.815%	23	1,039	-69.154%
2026-06-03	87.4000	87.4000	86.5000	86.5000	-7.979%	2	1,031	-67.977%
2026-06-02	97.2500	97.2500	94.0000	94.0000	-6.468%	3	1,032	-70.532%
2026-06-01	84.0000	100.9300	84.0000	100.5000	+26.894%	155	1,034	-72.438%
2026-05-29	73.1500	79.9000	73.1500	79.2000	+23.866%	225	1,043	-65.025%
2026-05-28	57.0000	63.9400	57.0000	63.9400	+19.291%	20	900	-56.678%
2026-05-27	55.1500	55.1500	51.8500	53.6000	-3.423%	12	906	-48.321%
2026-05-26	54.7500	55.7300	54.3500	55.5000	-0.875%	10	908	-50.090%
2026-05-22	54.6300	55.9900	54.6300	55.9900	+4.381%	7	913	-50.527%
2026-05-21	55.0000	55.0000	52.6000	53.6400	+4.561%	12	915	-48.359%
2026-05-20	50.1500	51.3000	50.1500	51.3000	+5.123%	8	915	-46.004%
2026-05-19	49.9900	49.9900	48.7000	48.8000	-5.095%	4	912	-43.238%
2026-05-18	50.6000	51.6000	49.5500	51.4200	-8.293%	12	912	-46.130%
2026-05-15	56.6000	56.6000	56.0700	56.0700	-4.966%	2	912	-50.597%
2026-05-14	53.0100	60.5000	53.0100	59.0000	+11.321%	12	910	-53.051%
2026-05-13	53.0000	53.0000	53.0000	53.0000	+2.534%	2	912	-47.736%
2026-05-12	53.3900	53.3900	48.0000	51.6900	-7.614%	31	912	-46.411%
2026-05-11	56.1900	57.6500	54.5900	55.9500	-4.326%	22	912	-50.492%
2026-05-08	57.2800	58.7800	57.2800	58.4800	+1.704%	12	911	-52.633%
2026-05-07	57.7000	60.2100	57.0000	57.5000	+0.877%	40	910	-51.826%
2026-05-06	49.4500	57.0000	49.4500	57.0000	+12.315%	32	904	-51.404%
2026-05-05	46.1000	51.0000	46.1000	50.7500	+6.394%	29	902	-45.419%
2026-05-04	42.8000	48.0000	42.8000	47.7000	+16.455%	14	908	-41.929%
2026-05-01	39.2000	41.7200	39.2000	40.9600	+16.529%	18	911	-32.373%
2026-04-30	36.0000	36.0000	35.1500	35.1500	-1.651%	3	911	-21.195%
2026-04-29	35.7400	35.7400	35.7400	35.7400	-5.848%	1	909	-22.496%
2026-04-28	38.0000	38.0000	37.5000	37.9600	-7.188%	33	910	-27.028%
2026-04-27	40.7000	40.9000	40.7000	40.9000	+2.250%	6	925	-32.274%
2026-04-24	41.0000	42.3000	40.0000	40.0000	-8.257%	15	923	-30.750%
2026-04-23	43.5500	47.4500	43.5500	43.6000	-13.749%	10	922	-36.468%
2026-04-22	50.1000	50.6000	48.5000	50.5500	+5.753%	43	919	-45.203%
2026-04-21	44.1800	48.2700	44.1800	47.8000	+10.905%	235	796	-42.050%
2026-04-20	42.0000	43.1000	41.8900	43.1000	+3.730%	4	796	-35.731%
2026-04-17	44.0000	45.9900	41.4000	41.5500	-4.373%	45	796	-33.333%
2026-04-16	39.9500	45.0000	39.9500	43.4500	+8.031%	30	793	-36.249%
2026-04-15	41.0800	41.0800	39.8000	40.2200	+8.997%	31	778	-31.129%
2026-04-14	38.0500	38.0500	35.4800	36.9000	+18.802%	12	762	-24.932%
2026-04-13	27.8000	31.0600	27.8000	31.0600	+33.937%	33	766	-10.818%
2026-04-10	21.7100	23.1900	21.7100	23.1900	+3.527%	2	778	+19.448%
2026-04-09	23.8800	23.8800	22.0000	22.4000	-11.602%	9	777	+23.661%
2026-04-08	28.6200	28.6200	25.3400	25.3400	+1.360%	3	779	+9.313%
2026-04-07	23.8700	25.2000	23.8700	25.0000	-3.846%	3	781	+10.800%
2026-04-06	26.0000	26.0000	26.0000	26.0000	-1.776%	1	781	+6.538%
2026-04-02	25.9800	26.4700	25.9800	26.4700	-0.713%	2	781	+4.647%
2026-04-01	26.6600	26.6600	26.6600	26.6600	+3.133%	5	781	+3.901%
2026-03-31	24.6400	25.8500	24.6400	25.8500	+10.329%	43	786	+7.157%
2026-03-30	23.4300	23.4300	23.4300	23.4300	-3.381%	2	806	+18.224%
2026-03-27	23.6900	24.3200	23.6900	24.2500	-7.301%	22	806	+14.227%
2026-03-26	26.3000	26.3000	25.7900	26.1600	-4.070%	39	798	+5.887%
2026-03-25	27.0000	27.2700	27.0000	27.2700	-0.547%	2	801	+1.577%
2026-03-24	27.4200	27.4200	27.4200	27.4200	-4.327%	3	800	+1.021%
2026-03-20	29.1200	29.1200	28.4500	28.6600	-9.361%	23	797	-3.350%
2026-03-19	31.0000	31.6200	31.0000	31.6200	+0.958%	2	792	-12.397%
2026-03-17	31.3700	31.3700	31.3200	31.3200	-1.509%	2	793	-11.558%
2026-03-16	32.6500	32.6500	31.8000	31.8000	-6.333%	3	794	-12.893%
2026-03-13	33.9500	33.9500	33.9500	33.9500	-3.138%	1	794	-18.409%
2026-03-12	35.6500	36.1900	35.0500	35.0500	-5.270%	66	794	-20.970%
2026-03-11	39.6300	40.5000	35.7000	37.0000	+19.664%	82	845	-25.135%
2026-03-10	31.8000	31.8000	30.9200	30.9200	-2.491%	5	786	-10.414%
2026-03-09	31.0000	31.7100	30.6000	31.7100	-7.954%	3	786	-12.646%
2026-03-06	33.0000	35.8000	33.0000	34.4500	+3.922%	9	798	-19.594%
2026-03-05	33.5800	34.5100	33.1500	33.1500	+2.094%	9	800	-16.440%
2026-03-04	31.5500	32.6000	31.5500	32.4700	+6.880%	50	801	-14.690%
2026-03-03	29.2500	30.3800	28.2000	30.3800	-0.622%	3	843	-8.822%
2026-03-02	30.5000	30.9600	30.3100	30.5700	+5.414%	23	842	-9.388%
2026-02-27	28.5800	29.0000	27.5000	29.0000	-1.695%	18	853	-4.483%
2026-02-26	29.5000	29.5000	29.5000	29.5000	-5.327%	8	848	-6.102%
2026-02-25	31.0000	31.3200	30.4500	31.1600	+9.218%	5	854	-11.104%
2026-02-24	29.5500	29.5500	28.5300	28.5300	+9.731%	13	854	-2.909%
2026-02-23	25.4000	26.0000	25.4000	26.0000	-13.391%	41	845	+6.538%
2026-02-20	32.2500	32.2500	29.9500	30.0200	-13.736%	16	828	-7.728%
2026-02-19	34.3000	34.8000	34.3000	34.8000	+2.053%	2	826	-20.402%
2026-02-18	32.0000	34.1000	32.0000	34.1000	+3.333%	6	827	-18.768%
2026-02-17	33.3000	33.3000	33.0000	33.0000	-8.840%	3	826	-16.061%
2026-02-13	36.0000	36.2000	35.5000	36.2000	+2.608%	16	824	-23.481%
2026-02-12	33.3400	35.2800	33.3400	35.2800	+0.427%	9	824	-21.485%
2026-02-11	34.1000	35.1300	34.1000	35.1300	-7.868%	61	827	-21.150%
2026-02-10	38.9500	38.9500	38.1300	38.1300	+8.881%	13	882	-27.354%
2026-02-09	33.0000	36.3000	33.0000	35.0200	+33.359%	91	880	-20.902%
2026-02-06	25.0000	27.0000	25.0000	26.2600	+9.417%	24	849	+5.484%
2026-02-05	27.5000	27.5000	24.0000	24.0000	-18.946%	100	855	+15.417%
2026-02-04	31.0000	31.2400	28.8900	29.6100	-10.436%	69	847	-6.451%
2026-02-03	34.4400	35.5000	32.6700	33.0600	-14.130%	38	813	-16.213%
2026-02-02	40.5000	40.5700	38.5000	38.5000	-1.535%	6	816	-28.052%
2026-01-30	40.3700	40.3700	38.3800	39.1000	+0.256%	42	814	-29.156%
2026-01-29	40.3500	40.3500	37.1100	39.0000	-12.556%	76	813	-28.974%
2026-01-28	44.8000	46.5200	44.6000	44.6000	+1.364%	6	764	-37.892%
2026-01-27	44.7000	46.9500	43.7000	44.0000	-10.569%	23	760	-37.045%
2026-01-26	48.4000	50.0000	47.2000	49.2000	+8.970%	28	771	-43.699%
2026-01-23	43.1700	46.6900	43.1700	45.1500	-0.791%	18	768	-38.649%
2026-01-22	46.9000	46.9000	45.5100	45.5100	+7.234%	6	762	-39.134%
2026-01-21	46.2500	46.2500	42.2000	42.4400	-11.675%	16	764	-34.731%
2026-01-20	50.0000	50.2400	48.0500	48.0500	-7.897%	5	753	-42.352%
2026-01-16	52.1700	52.1700	52.1700	52.1700	-7.088%	1	752	-46.904%
2026-01-15	55.8800	56.1500	54.9000	56.1500	+3.521%	24	752	-50.668%
2026-01-14	57.0000	57.0000	54.2400	54.2400	-11.082%	5	739	-48.931%
2026-01-13	61.0000	61.0500	61.0000	61.0000	-3.098%	4	739	-54.590%
2026-01-12	63.4000	64.1600	62.9500	62.9500	+5.373%	4	742	-55.997%
2026-01-09	53.0000	59.7400	53.0000	59.7400	+16.794%	10	744	-53.632%
2026-01-08	52.5500	52.5500	51.0500	51.1500	-8.086%	4	740	-45.846%
2026-01-07	54.9200	55.7000	54.9200	55.6500	+1.182%	3	740	-50.225%
2026-01-06	54.1500	55.0000	54.1500	55.0000	0.000%	5	739	-49.636%
2026-01-05	59.3200	59.3200	55.0000	55.0000	-2.998%	32	739	-49.636%
2026-01-02	57.0000	57.0000	56.7000	56.7000	-0.176%	2	738	-51.146%
2025-12-31	56.8500	56.8500	56.5000	56.8000	-1.696%	3	738	-51.232%
2025-12-30	57.5000	57.9500	56.5000	57.7800	+2.229%	13	738	-52.060%
2025-12-29	58.0000	58.0000	56.0000	56.5200	-2.552%	6	737	-50.991%
2025-12-26	59.2000	59.2000	56.0000	58.0000	+0.975%	7	736	-52.241%
2025-12-24	57.4400	57.4400	57.4400	57.4400	+4.722%	100	737	-51.776%
2025-12-23	57.5500	57.5500	54.8500	54.8500	-6.559%	17	737	-49.499%
2025-12-22	58.5000	59.5000	57.0300	58.7000	+5.481%	16	732	-52.811%
2025-12-19	56.3500	56.8000	54.2500	55.6500	+14.506%	6	729	-50.225%
2025-12-18	48.6000	48.6000	48.6000	48.6000	+6.579%	1	725	-43.004%
2025-12-17	49.0000	49.0000	45.6000	45.6000	-11.042%	29	725	-39.254%
2025-12-16	51.2600	51.2600	51.2600	51.2600	+3.326%	1	719	-45.962%
2025-12-15	50.9700	51.5800	47.9000	49.6100	-6.888%	14	718	-44.164%
2025-12-12	54.3500	54.5000	52.0000	53.2800	-9.388%	10	715	-48.011%
2025-12-11	56.9000	60.0000	53.0100	58.8000	-24.615%	19	708	-52.891%
2025-12-10	75.9000	78.0000	74.4000	78.0000	+2.767%	6	696	-64.487%
2025-12-09	75.9000	75.9000	75.9000	75.9000	+1.268%	1	692	-63.505%
2025-12-08	76.9600	76.9600	73.9000	74.9500	+1.558%	7	692	-63.042%
2025-12-05	72.6300	73.8000	72.6300	73.8000	+3.944%	2	691	-62.466%
2025-12-04	70.3000	71.0000	69.7000	71.0000	+9.924%	5	690	-60.986%
2025-12-03	62.0000	64.5900	62.0000	64.5900	+5.574%	4	689	-57.114%
2025-12-01	61.1800	61.1800	61.1800	61.1800	-1.243%	1	688	-54.724%
2025-11-28	61.8600	61.9500	61.8600	61.9500	+8.684%	100	688	-55.287%
2025-11-25	52.3900	58.1000	52.3900	57.0000	-5.863%	4	588	-51.404%
2025-11-24	60.0600	63.2000	60.0600	60.5500	-0.411%	7	588	-54.253%
2025-11-21	62.5400	63.3500	59.4900	60.8000	-13.143%	40	587	-54.441%
2025-11-20	80.8000	81.9500	70.0000	70.0000	-7.100%	25	572	-60.429%
2025-11-19	75.3500	75.3500	75.3500	75.3500	-1.811%	1	567	-63.238%
2025-11-18	74.6000	76.7400	74.6000	76.7400	-3.204%	4	566	-63.904%
2025-11-14	69.6000	79.2800	69.6000	79.2800	+8.752%	7	568	-65.061%
2025-11-13	74.2000	74.2000	72.5300	72.9000	-8.417%	5	563	-62.003%
2025-11-12	79.8000	80.8000	79.6000	79.6000	-7.496%	73	560	-65.201%
2025-11-11	82.5000	86.0500	82.5000	86.0500	-4.229%	10	618	-67.809%
2025-11-10	89.9500	89.9500	89.6500	89.8500	+3.873%	12	613	-69.171%
2025-11-07	86.5500	86.5500	84.1000	86.5000	-4.145%	71	610	-67.977%
2025-11-06	92.2000	92.4000	90.2400	90.2400	-7.918%	102	574	-69.304%
2025-11-05	98.0000	98.0000	98.0000	98.0000	-2.000%	1	584	-71.735%
2025-11-04	100.0000	100.0000	100.0000	100.0000	-3.195%	1	583	-72.300%
2025-11-03	103.3000	103.3000	103.3000	103.3000	-2.363%	2	582	-73.185%
2025-10-30	112.0000	112.0000	105.8000	105.8000	-9.957%	10	582	-73.819%
2025-10-29	117.5000	117.5000	117.5000	117.5000	-3.838%	1	584	-76.426%
2025-10-21	121.0000	122.1900	121.0000	122.1900	+2.508%	3	583	-77.330%
2025-10-20	125.0000	125.0000	119.2000	119.2000	-11.375%	12	582	-76.762%
2025-10-17	134.5000	134.5000	134.5000	134.5000	-12.662%	1	585	-79.405%
2025-10-16	154.0000	154.0000	154.0000	154.0000	+7.692%	1	585	-82.013%
2025-10-15	143.0000	143.0000	143.0000	143.0000	-2.721%	1	585	-80.629%
2025-10-13	147.0000	147.0000	147.0000	147.0000	+9.857%	2	585	-81.156%
2025-10-10	136.2500	136.2500	133.8100	133.8100	-2.435%	4	585	-79.299%
2025-10-09	137.1500	137.1500	137.1500	137.1500	+10.605%	1	585	-79.803%
2025-10-07	117.0000	124.5000	115.1000	124.0000	-6.061%	8	586	-77.661%
2025-10-06	132.1000	132.1000	131.8500	132.0000	+3.375%	10	586	-79.015%
2025-10-03	130.0000	130.0000	127.6900	127.6900	+0.543%	4	583	-78.307%
2025-10-01	125.9700	127.0000	125.9700	127.0000	+7.345%	7	587	-78.189%
2025-09-30	120.0000	120.0000	118.3100	118.3100	-4.164%	7	585	-76.587%
2025-09-29	123.4500	123.4500	123.4500	123.4500	-0.843%	1	589	-77.562%
2025-09-26	124.6000	125.2800	124.5000	124.5000	-3.861%	6	588	-77.751%
2025-09-25	132.2600	134.5000	129.5000	129.5000	-7.281%	14	586	-78.610%
2025-09-24	145.8500	145.8500	139.6700	139.6700	-6.762%	2	581	-80.168%
2025-09-23	155.9000	157.2500	147.0000	149.8000	-8.098%	164	582	-81.509%
2025-09-22	143.5000	163.0000	143.5000	163.0000	+13.589%	14	515	-83.006%
2025-09-19	134.2500	144.6000	134.2500	143.5000	+8.196%	102	510	-80.697%
2025-09-18	131.5000	133.6500	131.4000	132.6300	-2.750%	13	509	-79.115%
2025-09-17	134.5300	136.3800	132.5400	136.3800	-1.885%	9	516	-79.689%
2025-09-16	140.0000	140.0000	139.0000	139.0000	+3.215%	3	517	-80.072%
2025-09-15	137.2500	138.9500	133.5000	134.6700	+4.016%	57	515	-79.431%
2025-09-12	139.6500	139.6500	127.0600	129.4700	-7.903%	42	515	-78.605%
2025-09-11	145.6500	150.1300	139.0000	140.5800	-11.356%	88	503	-80.296%
2025-09-10	144.0000	173.5500	142.9500	158.5900	+89.248%	577	543	-82.534%
2025-09-09	80.0000	84.0000	78.0000	83.8000	+4.750%	24	249	-66.945%
2025-09-08	78.0000	81.7500	78.0000	80.0000	+7.527%	38	252	-65.375%
2025-09-05	73.0000	74.4500	69.6100	74.4000	+10.222%	5	245	-62.769%
2025-09-04	66.6200	67.5000	66.6200	67.5000	-2.611%	2	247	-58.963%
2025-09-02	70.0500	70.0500	69.3100	69.3100	-1.688%	13	247	-60.035%
2025-08-29	74.0000	74.0000	69.6700	70.5000	-14.701%	20	240	-60.709%
2025-08-28	82.3000	82.6500	81.8500	82.6500	+4.660%	6	240	-66.485%
2025-08-26	78.7000	78.9800	78.7000	78.9700	-2.083%	5	242	-64.923%
2025-08-25	81.3500	81.3500	80.6500	80.6500	+2.739%	4	241	-65.654%
2025-08-22	78.5000	78.5000	78.5000	78.5000	+0.512%	6	240	-64.713%
2025-08-21	78.1000	78.1000	78.1000	78.1000	+0.774%	2	240	-64.533%
2025-08-20	74.4500	77.5000	74.4500	77.5000	-3.125%	4	242	-64.258%
2025-08-19	85.0000	85.0000	80.0000	80.0000	-7.085%	4	239	-65.375%
2025-08-18	86.1500	86.5500	85.7500	86.1000	-4.333%	15	238	-67.828%
2025-08-15	86.0000	90.0000	86.0000	90.0000	+0.223%	6	228	-69.222%
2025-08-13	89.9500	89.9500	89.8000	89.8000	-4.721%	2	229	-69.154%
2025-08-12	92.7800	94.2500	92.7800	94.2500	-0.042%	41	229	-70.610%
2025-08-11	94.4500	94.4500	94.1000	94.2900	+3.901%	3	229	-70.623%
2025-08-08	90.8000	91.0000	90.7500	90.7500	+0.443%	4	230	-69.477%
2025-08-07	95.0000	95.0000	90.3500	90.3500	-5.194%	13	230	-69.341%
2025-08-06	95.1000	95.5000	95.1000	95.3000	-0.178%	20	226	-70.934%
2025-08-05	95.4700	95.4700	95.4700	95.4700	+2.877%	1	226	-70.986%
2025-08-04	93.8000	93.8000	89.7500	92.8000	+6.434%	8	225	-70.151%
2025-08-01	87.2400	87.2400	87.1900	87.1900	-11.374%	4	223	-68.230%
2025-07-31	95.0700	98.3800	95.0700	98.3800	+10.514%	4	224	-71.844%
2025-07-29	91.1500	91.1500	89.0100	89.0200	+2.771%	141	222	-68.883%
2025-07-25	86.6200	86.6200	86.6200	86.6200	+2.752%	1	96	-68.021%
2025-07-24	84.8000	84.8500	84.3000	84.3000	+0.059%	8	95	-67.141%
2025-07-23	82.8000	85.4500	82.8000	84.2500	+4.529%	30	91	-67.122%
2025-07-22	80.8700	81.0000	80.6000	80.6000	-9.234%	3	90	-65.633%
2025-07-21	88.8000	88.8000	88.8000	88.8000	-1.169%	1	87	-68.806%
2025-07-18	89.8500	89.8500	89.8500	89.8500	-0.056%	5	86	-69.171%
2025-07-17	91.6400	91.6400	89.9000	89.9000	+10.266%	10	83	-69.188%
2025-07-16	79.1900	81.5400	79.1900	81.5300	+6.076%	4	73	-66.025%
2025-07-15	77.0300	77.0300	76.8600	76.8600	+2.658%	2	71	-63.960%
2025-07-14	74.0600	74.8700	74.0600	74.8700	-3.394%	12	69	-63.003%
2025-07-11	77.5000	77.5000	77.5000	77.5000	-1.899%	1	57	-64.258%
2025-07-10	79.8500	79.8500	79.0000	79.0000	-0.101%	8	56	-64.937%
2025-07-09	78.7600	79.0800	78.7600	79.0800	-1.150%	6	48	-64.972%
2025-07-08	80.0000	80.0000	80.0000	80.0000	+2.276%	1	42	-65.375%
2025-07-07	75.6300	78.2200	75.6300	78.2200	+2.962%	23	41	-64.587%
2025-07-03	76.6400	76.6400	75.9700	75.9700	0.000%	21	0	-63.538%