Dark

ORCL20271217C210
ORCL Dec 17 2027 210.00 Call (ORCL271217C00210000)
option OPRA

EOD

Jul 1, 2026

25.80-4.444%(-1.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	25.8000	25.8000	25.8000	25.8000	-4.444%	1	346	0.000%
2026-06-30	28.6500	28.6500	27.0000	27.0000	-4.492%	3	345	-4.444%
2026-06-29	28.2700	28.2700	28.2700	28.2700	-0.633%	2	344	-8.737%
2026-06-26	28.4500	28.4500	28.4500	28.4500	-4.658%	1	343	-9.315%
2026-06-25	30.2100	30.2100	29.8400	29.8400	-28.355%	2	344	-13.539%
2026-06-22	42.0000	42.0000	41.6500	41.6500	-14.371%	43	343	-38.055%
2026-06-17	48.6400	48.6400	48.6400	48.6400	-2.720%	9	343	-46.957%
2026-06-16	50.0000	50.0000	50.0000	50.0000	-7.287%	1	343	-48.400%
2026-06-15	53.9300	53.9300	53.9300	53.9300	+12.354%	1	344	-52.160%
2026-06-11	45.8000	48.0000	44.2000	48.0000	-21.311%	12	344	-46.250%
2026-06-10	59.8200	66.0000	59.8200	61.0000	-3.542%	444	342	-57.705%
2026-06-09	63.2400	63.2400	63.2400	63.2400	-6.380%	1	502	-59.203%
2026-06-08	67.5500	67.5500	67.5500	67.5500	+0.104%	1	503	-61.806%
2026-06-05	67.4800	67.4800	67.4800	67.4800	-18.787%	1	502	-61.766%
2026-06-04	84.9000	84.9000	83.0900	83.0900	+0.911%	29	503	-68.949%
2026-06-03	84.4000	84.4000	82.3400	82.3400	-10.373%	4	512	-68.667%
2026-06-02	89.8700	91.8700	89.8700	91.8700	-0.788%	3	514	-71.917%
2026-06-01	83.0000	92.6000	83.0000	92.6000	+22.682%	28	514	-72.138%
2026-05-29	63.0500	75.9500	63.0500	75.4800	+26.475%	48	513	-65.819%
2026-05-28	59.0200	59.6800	59.0200	59.6800	+16.335%	2	535	-56.769%
2026-05-26	51.5000	52.8200	51.3000	51.3000	-1.705%	54	534	-49.708%
2026-05-22	52.1900	52.1900	52.1900	52.1900	+0.948%	7	534	-50.565%
2026-05-21	51.0200	51.7000	50.5500	51.7000	+9.302%	6	534	-50.097%
2026-05-18	47.5500	47.5500	47.3000	47.3000	-15.536%	6	534	-45.455%
2026-05-14	56.5500	56.5500	56.0000	56.0000	+12.000%	4	544	-53.929%
2026-05-13	50.0000	50.0000	50.0000	50.0000	+6.315%	10	545	-48.400%
2026-05-12	47.0300	47.0300	47.0300	47.0300	-11.264%	1	545	-45.141%
2026-05-11	53.0200	53.0200	52.9800	53.0000	+9.278%	42	545	-51.321%
2026-05-06	48.5000	48.5000	48.5000	48.5000	+0.727%	1	586	-46.804%
2026-05-05	45.8600	48.1500	45.8600	48.1500	+46.978%	2	586	-46.417%
2026-04-30	32.7700	32.7700	32.7600	32.7600	-3.220%	21	587	-21.245%
2026-04-28	33.8500	33.8500	33.8500	33.8500	-10.921%	2	576	-23.781%
2026-04-24	37.7200	38.0000	37.7200	38.0000	-9.846%	13	578	-32.105%
2026-04-23	41.0500	42.1500	40.0000	42.1500	-4.096%	4	573	-38.790%
2026-04-21	43.9500	43.9500	43.9500	43.9500	+7.694%	8	565	-41.297%
2026-04-17	43.1500	43.1500	40.8100	40.8100	-2.833%	14	565	-36.780%
2026-04-16	39.9500	42.0000	39.9500	42.0000	+13.147%	2	556	-38.571%
2026-04-15	36.9800	37.7000	36.9800	37.1200	+31.166%	6	555	-30.496%
2026-04-13	28.3000	28.3000	28.3000	28.3000	+38.454%	1	556	-8.834%
2026-04-09	20.7500	20.7500	20.1500	20.4400	-10.625%	8	556	+26.223%
2026-04-08	23.3100	23.3100	22.8700	22.8700	-3.421%	56	553	+12.812%
2026-04-02	23.6800	23.6800	23.6800	23.6800	-2.027%	1	543	+8.953%
2026-04-01	24.7500	24.7500	24.1700	24.1700	-2.540%	3	543	+6.744%
2026-03-31	24.1000	24.8000	24.1000	24.8000	+11.964%	2	544	+4.032%
2026-03-27	21.8200	22.1500	21.8200	22.1500	-5.745%	3	546	+16.479%
2026-03-26	24.5000	24.5000	23.4500	23.5000	-3.491%	22	545	+9.787%
2026-03-25	24.7500	24.9200	24.3500	24.3500	-3.258%	4	546	+5.955%
2026-03-24	25.1700	25.1700	25.1700	25.1700	-4.514%	1	549	+2.503%
2026-03-20	26.4000	26.4000	26.3600	26.3600	-8.536%	2	549	-2.124%
2026-03-19	28.8200	28.8200	28.8200	28.8200	+1.837%	1	548	-10.479%
2026-03-18	27.8700	28.9000	27.6000	28.3000	-2.749%	6	549	-8.834%
2026-03-17	29.5200	29.5200	28.4000	29.1000	-1.356%	12	552	-11.340%
2026-03-16	29.3700	29.5000	29.3700	29.5000	-0.506%	2	544	-12.542%
2026-03-13	30.0000	30.0000	29.6500	29.6500	-9.741%	5	542	-12.985%
2026-03-12	33.0200	33.0200	32.8500	32.8500	-0.213%	2	539	-21.461%
2026-03-11	37.0000	38.0000	32.9200	32.9200	+13.517%	78	539	-21.628%
2026-03-10	28.7500	29.0000	28.2200	29.0000	+1.933%	4	534	-11.034%
2026-03-09	28.4500	28.4500	28.4500	28.4500	-10.815%	1	537	-9.315%
2026-03-06	31.0000	33.0700	31.0000	31.9000	-0.156%	4	542	-19.122%
2026-03-05	31.9500	31.9500	31.9500	31.9500	+22.414%	1	539	-19.249%
2026-03-03	26.1000	26.1000	26.1000	26.1000	+2.756%	1	538	-1.149%
2026-02-27	26.2900	26.2900	25.4000	25.4000	-5.011%	2	538	+1.575%
2026-02-24	26.5000	26.8000	26.4500	26.7400	-16.957%	10	537	-3.515%
2026-02-12	31.7500	32.2000	31.7500	32.2000	+0.625%	2	532	-19.876%
2026-02-11	32.0000	32.0000	32.0000	32.0000	-3.759%	1	533	-19.375%
2026-02-09	33.2000	33.8200	32.2200	33.2500	+38.773%	9	532	-22.406%
2026-02-06	24.7000	24.7000	23.9600	23.9600	-12.395%	5	528	+7.679%
2026-02-04	28.0000	28.0000	27.2100	27.3500	-20.262%	4	527	-5.667%
2026-02-02	36.1100	36.1100	34.3000	34.3000	-8.289%	6	529	-24.781%
2026-01-29	37.4500	37.4500	34.6800	37.4000	-13.003%	149	534	-31.016%
2026-01-27	42.9900	42.9900	42.9900	42.9900	+1.559%	1	576	-39.986%
2026-01-23	40.3700	42.3300	40.3700	42.3300	+6.491%	2	576	-39.050%
2026-01-21	42.0000	42.0000	39.7500	39.7500	-11.608%	2	577	-35.094%
2026-01-20	44.9700	44.9700	44.9700	44.9700	-8.131%	1	577	-42.628%
2026-01-16	48.9000	48.9500	48.9000	48.9500	-12.589%	2	578	-47.293%
2026-01-14	56.0000	56.0000	56.0000	56.0000	-5.085%	1	578	-53.929%
2026-01-13	59.0000	59.0000	59.0000	59.0000	0.000%	1	577	-56.271%
2026-01-12	59.1500	59.1500	59.0000	59.0000	+6.981%	4	576	-56.271%
2026-01-09	53.5300	55.1500	53.5300	55.1500	+8.137%	2	576	-53.218%
2026-01-06	50.5800	51.0000	50.5800	51.0000	-0.352%	3	575	-49.412%
2026-01-05	51.1800	51.1800	51.1800	51.1800	-4.994%	1	575	-49.590%
2025-12-26	53.8700	53.8700	53.8700	53.8700	-0.222%	1	575	-52.107%
2025-12-24	54.7200	54.7300	53.9900	53.9900	+2.682%	11	577	-52.213%
2025-12-23	52.7500	52.7500	52.5800	52.5800	-1.499%	2	577	-50.932%
2025-12-19	51.9700	53.3800	51.0000	53.3800	+21.318%	4	576	-51.667%
2025-12-18	45.0000	45.0000	44.0000	44.0000	0.000%	11	576	-41.364%
2025-12-17	42.9300	44.3000	42.9300	44.0000	-10.204%	4	578	-41.364%
2025-12-16	49.0000	49.0000	49.0000	49.0000	+3.616%	1	578	-47.347%
2025-12-15	46.8000	47.3000	46.1000	47.2900	-5.965%	16	578	-45.443%
2025-12-12	49.7200	50.6900	49.5200	50.2900	-1.547%	9	581	-48.698%
2025-12-11	54.7000	54.7000	48.6500	51.0800	-28.609%	12	577	-49.491%
2025-12-10	71.5500	71.5500	71.5500	71.5500	-0.209%	1	576	-63.941%
2025-12-09	71.7000	71.7000	71.7000	71.7000	+2.282%	2	576	-64.017%
2025-12-08	69.9500	70.1000	69.9500	70.1000	+1.594%	3	576	-63.195%
2025-12-05	68.0000	70.0000	68.0000	69.0000	+3.293%	7	574	-62.609%
2025-12-04	64.5000	66.8000	62.8800	66.8000	+10.413%	41	572	-61.377%
2025-12-03	59.9000	60.5000	59.9000	60.5000	+4.581%	2	569	-57.355%
2025-12-02	62.2000	62.2000	57.5200	57.8500	-1.448%	7	568	-55.402%
2025-12-01	58.7500	58.9800	58.1500	58.7000	+0.876%	358	565	-56.048%
2025-11-28	57.8000	58.9500	57.8000	58.1900	-4.371%	52	320	-55.662%
2025-11-26	61.6300	62.5000	60.8500	60.8500	+11.386%	13	289	-57.601%
2025-11-25	51.5000	56.1300	51.5000	54.6300	-6.279%	36	289	-52.773%
2025-11-24	56.9400	58.2900	56.9400	58.2900	+2.263%	12	294	-55.739%
2025-11-21	55.5000	58.4000	54.8000	57.0000	-17.962%	20	304	-54.737%
2025-11-20	69.4800	69.4800	69.4800	69.4800	-7.606%	1	299	-62.867%
2025-11-19	76.2000	76.2000	75.2000	75.2000	+6.080%	7	298	-65.691%
2025-11-17	70.8900	70.8900	70.8900	70.8900	-4.846%	10	294	-63.606%
2025-11-14	67.9000	75.5000	67.9000	74.5000	+5.974%	7	284	-65.369%
2025-11-13	73.9000	73.9000	70.3000	70.3000	-11.772%	9	279	-63.300%
2025-11-11	79.6800	79.6800	79.6800	79.6800	-3.183%	1	270	-67.620%
2025-11-07	82.3000	82.3000	82.3000	82.3000	-3.956%	2	270	-68.651%
2025-11-06	87.0000	87.1000	85.6900	85.6900	-9.284%	131	272	-69.891%
2025-11-05	94.4600	94.4600	94.4600	94.4600	+4.203%	6	260	-72.687%
2025-11-04	94.6900	94.6900	90.6500	90.6500	-11.127%	2	254	-71.539%
2025-11-03	102.0000	102.0000	102.0000	102.0000	-15.479%	1	253	-74.706%
2025-10-24	120.6800	120.6800	120.6800	120.6800	+8.642%	1	253	-78.621%
2025-10-22	111.0800	111.0800	111.0800	111.0800	-3.802%	2	253	-76.773%
2025-10-20	118.5000	118.5000	115.4500	115.4700	-21.980%	3	251	-77.657%
2025-10-16	149.7100	149.7100	148.0000	148.0000	+8.712%	3	252	-82.568%
2025-10-15	139.5000	139.5000	136.1400	136.1400	-2.388%	2	252	-81.049%
2025-10-13	139.6000	139.6000	139.1600	139.4700	+17.796%	12	252	-81.501%
2025-10-07	118.4000	118.4000	118.4000	118.4000	-16.028%	1	253	-78.209%
2025-09-23	141.0000	141.0000	141.0000	141.0000	+9.268%	10	254	-81.702%
2025-09-18	129.4000	129.4000	129.0400	129.0400	-2.501%	2	254	-80.006%
2025-09-15	132.3500	132.3500	132.3500	132.3500	+9.092%	2	252	-80.506%
2025-09-12	121.3200	121.3200	121.3200	121.3200	-10.794%	1	252	-78.734%
2025-09-11	141.5600	141.5600	136.0000	136.0000	-12.059%	67	251	-81.029%
2025-09-10	153.9500	166.0500	153.9500	154.6500	+108.115%	116	201	-83.317%
2025-09-08	76.2000	76.2000	74.3100	74.3100	+16.109%	4	98	-65.281%
2025-09-02	63.3300	64.0000	63.3300	64.0000	-2.484%	5	95	-59.688%
2025-08-29	65.5500	65.6300	65.5500	65.6300	-14.041%	38	75	-60.689%
2025-08-28	76.3500	76.3500	76.3500	76.3500	+3.106%	1	75	-66.208%
2025-08-26	74.0000	74.0500	74.0000	74.0500	-0.202%	3	74	-65.159%
2025-08-25	74.2000	74.2000	74.2000	74.2000	-1.461%	12	74	-65.229%
2025-08-22	75.5000	75.5000	75.0200	75.3000	+2.449%	26	74	-65.737%
2025-08-21	74.3500	74.3500	73.5000	73.5000	+2.353%	3	59	-64.898%
2025-08-20	69.1300	71.8100	69.1300	71.8100	-1.603%	6	59	-64.072%
2025-08-19	79.5000	79.5000	72.9800	72.9800	-11.486%	10	59	-64.648%
2025-08-18	82.4500	82.4500	82.4500	82.4500	-2.656%	2	57	-68.708%
2025-08-15	84.0000	84.7000	84.0000	84.7000	+2.854%	4	57	-69.540%
2025-08-14	82.3500	82.3500	82.3500	82.3500	-0.627%	3	57	-68.670%
2025-08-01	82.8500	82.8700	82.7500	82.8700	-7.645%	7	57	-68.867%
2025-07-31	90.5000	90.5000	89.7300	89.7300	+7.013%	3	51	-71.247%
2025-07-30	84.7500	84.7500	83.8500	83.8500	+3.225%	5	50	-69.231%
2025-07-28	81.2300	81.2300	81.2300	81.2300	+2.125%	1	46	-68.238%
2025-07-24	79.5400	79.5400	79.5400	79.5400	+0.645%	1	45	-67.563%
2025-07-23	79.0300	79.0300	79.0300	79.0300	-6.029%	1	44	-67.354%
2025-07-18	84.1000	84.1000	84.1000	84.1000	-0.650%	5	44	-69.322%
2025-07-17	85.9500	85.9500	84.6500	84.6500	+9.935%	7	44	-69.522%
2025-07-16	73.7200	77.0000	73.7200	77.0000	+10.458%	3	42	-66.494%
2025-07-14	67.3000	69.8000	67.3000	69.7100	-1.149%	18	40	-62.990%
2025-07-11	72.2500	72.7000	70.5200	70.5200	-5.835%	5	42	-63.415%
2025-07-10	75.0000	75.7000	74.2500	74.8900	+1.162%	36	40	-65.549%
2025-07-09	74.6000	74.6000	74.0300	74.0300	+2.322%	6	6	-65.149%
2025-07-07	72.3500	72.3500	72.3500	72.3500	0.000%	1	1	-64.340%