Dark

ORCL20271217C230
ORCL Dec 17 2027 230.00 Call (ORCL271217C00230000)
option OPRA

EOD

Jun 30, 2026

24.36-2.560%(-0.64)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	25.0000	25.0000	24.1500	24.3600	-2.560%	7	669	0.000%
2026-06-29	25.0000	25.0000	25.0000	25.0000	-1.961%	1	668	-2.560%
2026-06-25	25.5000	25.5000	25.5000	25.5000	-30.137%	1	668	-4.471%
2026-06-23	36.5000	36.5000	36.5000	36.5000	-1.351%	25	668	-33.260%
2026-06-22	37.0000	37.0000	37.0000	37.0000	-20.940%	5	668	-34.162%
2026-06-15	47.5500	47.5500	46.8000	46.8000	+20.494%	80	605	-47.949%
2026-06-11	39.0200	40.0000	37.2500	38.8400	-30.643%	55	605	-37.281%
2026-06-10	57.0000	58.8700	55.9000	56.0000	+0.179%	26	615	-56.500%
2026-06-09	62.8000	66.0000	53.3000	55.9000	-8.346%	27	628	-56.422%
2026-06-08	60.9000	62.0000	60.9000	60.9900	-1.787%	18	617	-60.059%
2026-06-05	69.9500	69.9500	62.0000	62.1000	-19.716%	16	608	-60.773%
2026-06-04	72.0500	77.3500	71.0000	77.3500	+1.776%	20	600	-68.507%
2026-06-03	75.4600	76.0000	74.2000	76.0000	-9.362%	15	603	-67.947%
2026-06-02	82.6500	83.8500	82.6200	83.8500	-4.171%	12	600	-70.948%
2026-06-01	70.4000	88.8500	70.4000	87.5000	+26.646%	30	610	-72.160%
2026-05-29	59.8800	69.4800	59.8800	69.0900	+32.103%	24	608	-64.742%
2026-05-28	48.0000	52.4500	48.0000	52.3000	+13.154%	28	599	-53.423%
2026-05-22	46.1300	46.2200	46.1300	46.2200	+19.432%	2	600	-47.296%
2026-05-20	38.7000	38.7000	38.7000	38.7000	-3.056%	1	600	-37.054%
2026-05-19	39.9200	39.9200	39.9200	39.9200	-17.961%	1	599	-38.978%
2026-05-14	50.3400	50.3400	48.6600	48.6600	+5.234%	3	599	-49.938%
2026-05-11	48.5500	48.5500	46.2400	46.2400	-5.440%	2	600	-47.318%
2026-05-08	48.9000	48.9000	48.9000	48.9000	+3.492%	10	599	-50.184%
2026-05-07	50.0000	50.0000	47.2500	47.2500	+13.664%	11	609	-48.444%
2026-05-06	39.9800	41.5700	39.9800	41.5700	+8.595%	10	605	-41.400%
2026-05-05	38.2800	38.2800	38.2800	38.2800	+2.848%	2	613	-36.364%
2026-05-04	37.2200	37.2200	37.2200	37.2200	+24.482%	1	615	-34.551%
2026-04-28	28.5000	29.9000	28.5000	29.9000	-9.940%	11	614	-18.528%
2026-04-27	31.2300	33.2000	30.6800	33.2000	-2.353%	21	624	-26.627%
2026-04-24	34.0000	34.0000	34.0000	34.0000	-10.526%	1	620	-28.353%
2026-04-23	35.7800	38.0000	34.7800	38.0000	-7.767%	3	621	-35.895%
2026-04-22	40.2000	41.2000	40.2000	41.2000	+17.714%	11	621	-40.874%
2026-04-20	35.0000	35.0000	35.0000	35.0000	-1.685%	1	621	-30.400%
2026-04-17	36.5600	36.5600	35.2900	35.6000	+12.623%	27	620	-31.573%
2026-04-15	31.5000	32.4500	31.2200	31.6100	+31.271%	8	607	-22.936%
2026-04-13	23.7000	24.0800	23.7000	24.0800	+42.993%	50	608	+1.163%
2026-04-09	17.0000	17.3500	16.5300	16.8400	-17.370%	7	558	+44.656%
2026-04-08	21.7700	21.7700	20.3800	20.3800	-0.342%	10	557	+19.529%
2026-04-06	20.4500	20.4500	20.4500	20.4500	-2.619%	1	562	+19.120%
2026-04-01	21.0000	21.0000	21.0000	21.0000	+9.375%	28	563	+16.000%
2026-03-31	19.0000	19.2000	19.0000	19.2000	+7.263%	3	550	+26.875%
2026-03-30	17.9200	17.9200	17.9000	17.9000	-2.717%	2	548	+36.089%
2026-03-27	18.0700	18.4000	17.8500	18.4000	-10.939%	8	548	+32.391%
2026-03-25	21.4000	21.4000	20.6600	20.6600	-0.145%	6	542	+17.909%
2026-03-24	21.7500	21.8000	20.6900	20.6900	-13.792%	26	547	+17.738%
2026-03-23	24.0000	24.0000	24.0000	24.0000	+9.639%	2	549	+1.500%
2026-03-20	21.8900	21.8900	21.8900	21.8900	-23.755%	10	547	+11.284%
2026-03-12	28.9300	28.9300	28.7100	28.7100	+3.199%	5	547	-15.152%
2026-03-11	32.3900	32.7000	27.8200	27.8200	+11.682%	11	543	-12.437%
2026-03-10	24.9100	24.9100	24.9100	24.9100	-11.979%	2	539	-2.208%
2026-03-06	28.3000	28.3000	28.3000	28.3000	+19.763%	1	537	-13.922%
2026-03-02	23.6300	23.6300	23.6300	23.6300	+8.146%	1	538	+3.089%
2026-02-27	21.8500	21.8500	21.8500	21.8500	-4.460%	1	539	+11.487%
2026-02-24	22.7500	22.9000	22.7500	22.8700	+13.218%	44	539	+6.515%
2026-02-23	20.2000	20.2000	20.2000	20.2000	-13.305%	1	517	+20.594%
2026-02-20	24.2700	24.2700	23.3000	23.3000	-10.557%	2	516	+4.549%
2026-02-17	26.0500	26.0500	26.0500	26.0500	-16.346%	1	516	-6.488%
2026-02-10	31.1400	31.1400	31.1400	31.1400	+10.426%	1	517	-21.773%
2026-02-09	28.2000	28.2000	28.2000	28.2000	+33.840%	1	517	-13.617%
2026-02-06	20.0500	21.0700	20.0500	21.0700	+10.314%	2	518	+15.615%
2026-02-05	20.7500	20.7500	19.1000	19.1000	-27.127%	3	518	+27.539%
2026-02-03	26.9600	26.9600	26.2100	26.2100	-10.240%	16	517	-7.058%
2026-02-02	31.8000	32.0000	29.2000	29.2000	-4.886%	12	528	-16.575%
2026-01-30	32.6800	32.6800	30.7000	30.7000	-0.422%	3	536	-20.651%
2026-01-29	32.2700	32.4500	30.0000	30.8300	-11.914%	12	536	-20.986%
2026-01-28	38.6000	38.6000	35.0000	35.0000	0.000%	5	535	-30.400%
2026-01-27	35.0000	35.0000	35.0000	35.0000	-12.935%	1	536	-30.400%
2026-01-26	40.2000	40.2000	40.2000	40.2000	+8.123%	2	535	-39.403%
2026-01-23	37.1800	37.1800	37.1800	37.1800	-2.415%	1	537	-34.481%
2026-01-22	38.1000	38.1000	38.1000	38.1000	-1.295%	1	537	-36.063%
2026-01-20	38.6000	38.6000	38.6000	38.6000	-8.095%	1	536	-36.891%
2026-01-16	42.0000	42.0000	42.0000	42.0000	-7.223%	1	535	-42.000%
2026-01-14	46.6000	46.6000	45.2700	45.2700	-4.190%	9	535	-46.190%
2026-01-09	47.2500	47.2500	47.2500	47.2500	+0.962%	1	535	-48.444%
2025-12-31	46.8000	46.8000	46.8000	46.8000	-2.296%	1	535	-47.949%
2025-12-30	47.8500	47.9000	47.8500	47.9000	+1.268%	10	535	-49.144%
2025-12-23	47.3000	47.3000	47.3000	47.3000	+0.127%	2	540	-48.499%
2025-12-22	47.2400	47.2400	47.2400	47.2400	+18.813%	1	540	-48.434%
2025-12-18	39.7600	39.7600	39.7600	39.7600	+3.948%	3	540	-38.732%
2025-12-17	39.0000	39.1000	38.2500	38.2500	-10.106%	3	538	-36.314%
2025-12-16	42.0000	42.5500	42.0000	42.5500	+6.375%	21	537	-42.750%
2025-12-15	40.0000	40.0000	40.0000	40.0000	-10.213%	1	557	-39.100%
2025-12-11	42.0000	44.5500	41.3000	44.5500	-32.150%	10	557	-45.320%
2025-12-10	63.9200	65.6600	63.9200	65.6600	+3.942%	4	551	-62.900%
2025-12-09	63.1700	63.1700	63.1700	63.1700	-1.374%	1	552	-61.437%
2025-12-08	64.1500	64.3500	64.0500	64.0500	+5.780%	16	551	-61.967%
2025-12-05	60.5500	60.5500	60.5500	60.5500	+3.664%	5	551	-59.769%
2025-12-04	58.4100	58.4100	58.4100	58.4100	+10.835%	1	556	-58.295%
2025-12-03	52.2000	52.7000	52.2000	52.7000	+2.430%	2	556	-53.776%
2025-12-01	52.6600	52.6600	51.4300	51.4500	-4.810%	381	555	-52.653%
2025-11-26	54.1500	54.1500	54.0500	54.0500	+25.932%	27	212	-54.931%
2025-11-25	42.9200	42.9200	42.9200	42.9200	-17.620%	2	212	-43.243%
2025-11-24	48.7200	52.1000	48.7200	52.1000	+2.559%	3	210	-53.244%
2025-11-21	53.7000	53.7000	49.8000	50.8000	-25.294%	22	208	-52.047%
2025-11-20	69.9000	69.9000	68.0000	68.0000	+1.644%	2	208	-64.176%
2025-11-19	69.0300	69.0300	66.7000	66.9000	+6.614%	25	207	-63.587%
2025-11-18	62.4000	62.7500	61.7100	62.7500	-1.181%	13	193	-61.179%
2025-11-17	63.5000	63.5000	63.5000	63.5000	-7.218%	1	197	-61.638%
2025-11-14	59.7300	68.4400	59.7300	68.4400	+9.820%	14	196	-64.407%
2025-11-13	65.0000	65.0000	62.3200	62.3200	-8.083%	11	187	-60.911%
2025-11-12	73.8000	73.8000	67.6900	67.8000	-11.776%	30	189	-64.071%
2025-11-10	81.5000	81.5000	76.1000	76.8500	+3.865%	12	166	-68.302%
2025-11-07	73.9900	73.9900	73.9900	73.9900	-4.282%	1	155	-67.077%
2025-11-06	76.7100	77.3000	76.7100	77.3000	-7.225%	2	154	-68.486%
2025-11-05	83.3200	83.3200	83.3200	83.3200	-0.810%	1	156	-70.763%
2025-11-04	84.0000	84.0000	84.0000	84.0000	-7.346%	1	157	-71.000%
2025-11-03	90.5000	90.6600	90.5000	90.6600	-4.438%	6	155	-73.130%
2025-10-30	94.8700	94.8700	94.8700	94.8700	-8.258%	5	155	-74.323%
2025-10-29	102.4000	103.4100	102.4000	103.4100	+1.323%	8	156	-76.443%
2025-10-22	102.0600	102.0600	102.0600	102.0600	-0.672%	1	157	-76.132%
2025-10-21	102.7500	102.7500	102.7500	102.7500	-25.705%	8	156	-76.292%
2025-10-16	129.0000	138.3000	127.5000	138.3000	+8.471%	6	149	-82.386%
2025-10-15	130.8500	130.8500	127.5000	127.5000	-2.224%	2	152	-80.894%
2025-10-13	130.0000	130.4000	130.0000	130.4000	+3.492%	6	151	-81.319%
2025-10-10	126.0000	126.0000	126.0000	126.0000	+15.596%	1	151	-80.667%
2025-10-08	109.0000	109.0000	109.0000	109.0000	-1.268%	1	152	-77.651%
2025-10-01	110.4000	110.4000	110.4000	110.4000	+4.102%	1	152	-77.935%
2025-09-29	106.0500	106.0500	106.0500	106.0500	-3.591%	1	151	-77.030%
2025-09-26	110.0000	110.0000	110.0000	110.0000	-5.983%	3	150	-77.855%
2025-09-25	117.0000	117.0000	117.0000	117.0000	-6.624%	1	150	-79.179%
2025-09-24	126.5000	126.5000	125.0600	125.3000	-10.083%	10	149	-80.559%
2025-09-23	138.0000	139.3500	138.0000	139.3500	+12.144%	2	151	-82.519%
2025-09-22	124.2600	124.2600	124.2600	124.2600	+4.914%	20	150	-80.396%
2025-09-19	120.8000	120.8000	118.4400	118.4400	+1.849%	3	135	-79.433%
2025-09-18	116.2900	116.2900	116.2900	116.2900	-2.605%	2	134	-79.052%
2025-09-17	118.0000	119.4000	118.0000	119.4000	-4.709%	2	136	-79.598%
2025-09-16	126.6000	126.6000	125.3000	125.3000	+6.847%	3	136	-80.559%
2025-09-15	119.7000	119.7000	117.2700	117.2700	+6.881%	5	137	-79.227%
2025-09-12	120.0000	120.0000	109.3000	109.7200	-14.946%	25	138	-77.798%
2025-09-11	126.9500	131.2800	126.4200	129.0000	-9.155%	12	130	-81.116%
2025-09-10	129.9500	152.8000	129.9500	142.0000	+108.059%	112	127	-82.845%
2025-09-09	64.5000	68.2500	63.7000	68.2500	+3.645%	14	90	-64.308%
2025-09-08	63.9500	67.7500	63.5000	65.8500	+8.843%	54	88	-63.007%
2025-09-05	57.0000	60.5000	57.0000	60.5000	+10.401%	5	82	-59.736%
2025-09-03	55.5000	55.5000	54.8000	54.8000	-4.011%	2	82	-55.547%
2025-09-02	54.6000	57.0900	54.6000	57.0900	-0.105%	2	80	-57.331%
2025-08-29	58.6300	58.6300	56.0000	57.1500	-15.521%	6	76	-57.375%
2025-08-28	67.6500	67.6500	67.6500	67.6500	+3.694%	1	76	-63.991%
2025-08-25	65.2400	65.2400	65.2400	65.2400	-0.488%	1	76	-62.661%
2025-08-22	64.5000	66.9500	64.5000	65.5600	+2.678%	10	75	-62.843%
2025-08-21	63.8500	63.8500	63.8500	63.8500	+4.586%	1	70	-61.848%
2025-08-20	61.0500	61.0500	61.0500	61.0500	-6.077%	1	71	-60.098%
2025-08-19	73.8400	73.8400	65.0000	65.0000	-11.984%	7	71	-62.523%
2025-08-18	73.4300	73.8500	73.4300	73.8500	+0.750%	24	68	-67.014%
2025-08-15	73.3000	73.3000	73.3000	73.3000	+1.524%	2	66	-66.767%
2025-08-14	71.2000	72.2000	71.2000	72.2000	+0.236%	4	68	-66.260%
2025-08-13	72.0300	72.0300	72.0300	72.0300	-6.661%	1	68	-66.181%
2025-08-12	77.1700	77.1700	77.1700	77.1700	+2.470%	1	69	-68.433%
2025-08-08	75.6400	75.6400	75.2500	75.3100	-5.449%	5	70	-67.654%
2025-08-05	79.8200	79.8200	79.6500	79.6500	+8.648%	2	69	-69.416%
2025-08-01	73.3100	73.3100	73.3100	73.3100	-9.180%	2	69	-66.771%
2025-07-31	79.4500	80.7200	79.4500	80.7200	+13.578%	2	71	-69.822%
2025-07-28	71.1200	71.1200	71.0700	71.0700	+1.311%	3	70	-65.724%
2025-07-24	70.1500	70.1500	70.1500	70.1500	+2.634%	1	67	-65.274%
2025-07-22	66.9000	68.3500	66.8600	68.3500	-6.370%	4	66	-64.360%
2025-07-21	73.0000	73.0000	73.0000	73.0000	-2.315%	1	65	-66.630%
2025-07-17	70.3000	75.6400	70.3000	74.7300	+10.140%	7	65	-67.403%
2025-07-16	64.9100	67.8500	64.9100	67.8500	+10.379%	8	64	-64.097%
2025-07-15	61.4700	61.4700	61.4700	61.4700	+1.856%	2	67	-60.371%
2025-07-14	59.8900	60.5300	59.8900	60.3500	-2.740%	12	65	-59.635%
2025-07-11	62.3500	62.3500	62.0500	62.0500	-4.904%	15	58	-60.741%
2025-07-10	65.1000	65.5200	65.1000	65.2500	-1.584%	4	45	-62.667%
2025-07-09	66.3000	66.3000	66.3000	66.3000	+2.031%	1	43	-63.258%
2025-07-08	65.0000	65.8700	64.9800	64.9800	+1.977%	3	43	-62.512%
2025-07-07	62.9500	63.7200	62.9500	63.7200	-4.896%	2	43	-61.770%
2025-07-03	62.2300	67.0000	61.5100	67.0000	0.000%	47	0	-63.642%