Dark

ORCL20271217C250
ORCL Dec 17 2027 250.00 Call (ORCL271217C00250000)
option OPRA

EOD

Jul 1, 2026

19.80-8.545%(-1.85)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	21.3500	21.3500	19.8000	19.8000	-8.545%	7	905	0.000%
2026-06-30	21.3800	21.6500	21.3800	21.6500	+0.231%	30	904	-8.545%
2026-06-26	22.8000	22.9500	21.6000	21.6000	-5.512%	18	901	-8.333%
2026-06-25	23.7000	23.7000	22.5300	22.8600	-4.750%	32	909	-13.386%
2026-06-24	24.0000	24.7000	24.0000	24.0000	-14.499%	5	912	-17.500%
2026-06-23	29.8000	29.9000	28.0700	28.0700	-16.582%	33	914	-29.462%
2026-06-22	36.3600	36.3600	32.2100	33.6500	-5.742%	54	907	-41.159%
2026-06-18	35.7000	35.7000	35.7000	35.7000	-9.506%	2	908	-44.538%
2026-06-17	37.9000	41.0000	36.5000	39.4500	-1.128%	19	908	-49.810%
2026-06-16	39.5000	39.9000	39.5000	39.9000	-4.773%	2	908	-50.376%
2026-06-15	41.3300	41.9000	41.3300	41.9000	+11.972%	3	908	-52.745%
2026-06-12	36.0500	37.4200	36.0500	37.4200	+8.182%	12	908	-47.087%
2026-06-11	35.2100	36.2000	33.3000	34.5900	-30.820%	210	908	-42.758%
2026-06-10	52.8500	52.8500	50.0000	50.0000	-2.095%	4	887	-60.400%
2026-06-09	60.0000	60.0000	49.2500	51.0700	-8.230%	71	886	-61.230%
2026-06-08	55.5000	55.6500	53.2000	55.6500	-1.504%	7	865	-64.420%
2026-06-05	64.5500	64.5500	54.4100	56.5000	-17.277%	32	867	-64.956%
2026-06-04	64.9100	70.5700	64.8400	68.3000	+1.940%	126	890	-71.010%
2026-06-03	72.3700	72.3700	65.6400	67.0000	-13.715%	98	827	-70.448%
2026-06-02	77.7400	78.2300	74.3700	77.6500	-2.937%	52	810	-74.501%
2026-06-01	65.2000	81.7200	63.8800	80.0000	+30.954%	117	824	-75.250%
2026-05-29	54.4600	61.8000	54.4600	61.0900	+31.207%	68	788	-67.589%
2026-05-28	41.9800	46.5600	41.9800	46.5600	+19.385%	17	746	-57.474%
2026-05-27	39.0000	39.0000	39.0000	39.0000	-1.763%	3	750	-49.231%
2026-05-26	39.7000	39.7000	39.7000	39.7000	+2.057%	50	751	-50.126%
2026-05-21	37.9000	38.9000	37.9000	38.9000	+8.056%	3	701	-49.100%
2026-05-20	35.5000	36.0000	35.5000	36.0000	-3.743%	4	701	-45.000%
2026-05-19	37.4000	37.4000	37.4000	37.4000	+1.437%	1	702	-47.059%
2026-05-18	36.0500	36.8700	36.0500	36.8700	-14.494%	5	702	-46.298%
2026-05-14	44.1200	44.1200	43.1200	43.1200	+26.637%	6	702	-54.082%
2026-05-12	35.5500	35.5500	34.0500	34.0500	-15.780%	5	707	-41.850%
2026-05-11	42.0500	42.0500	40.0000	40.4300	-6.086%	42	707	-51.026%
2026-05-07	42.0000	44.0000	42.0000	43.0500	+7.250%	10	686	-54.007%
2026-05-06	34.4000	40.1500	34.4000	40.1400	+14.034%	6	683	-50.673%
2026-05-05	34.1500	35.2000	33.2800	35.2000	+4.575%	6	680	-43.750%
2026-05-04	31.7000	33.6600	31.7000	33.6600	+15.472%	6	682	-41.176%
2026-05-01	26.7500	29.1500	26.2000	29.1500	+22.273%	22	680	-32.075%
2026-04-30	22.0000	23.8400	22.0000	23.8400	-4.640%	2	680	-16.946%
2026-04-29	24.5400	25.0000	24.5400	25.0000	-6.647%	2	680	-20.800%
2026-04-24	26.7800	26.7800	26.7800	26.7800	-24.243%	1	679	-26.064%
2026-04-22	35.3500	35.3500	35.3500	35.3500	+10.125%	1	679	-43.989%
2026-04-21	29.9300	32.1000	29.9300	32.1000	+11.925%	5	678	-38.318%
2026-04-20	28.6800	28.6800	28.6800	28.6800	-2.747%	2	678	-30.962%
2026-04-17	29.4900	29.4900	29.4900	29.4900	-1.961%	1	678	-32.859%
2026-04-16	29.5000	30.0800	29.5000	30.0800	+9.861%	8	678	-34.176%
2026-04-15	27.6600	27.6600	27.0000	27.3800	+14.801%	36	684	-27.684%
2026-04-14	24.6500	27.6500	23.1500	23.8500	+16.341%	20	687	-16.981%
2026-04-13	16.7000	20.5000	16.7000	20.5000	+47.270%	3	684	-3.415%
2026-04-10	13.9200	13.9200	13.9200	13.9200	+3.188%	2	682	+42.241%
2026-04-09	13.9900	13.9900	13.3900	13.4900	-16.211%	16	682	+46.775%
2026-04-08	16.1000	16.1000	16.1000	16.1000	+2.941%	1	668	+22.981%
2026-04-07	15.9000	15.9000	15.6400	15.6400	-2.189%	3	668	+26.598%
2026-04-02	15.9900	15.9900	15.9900	15.9900	+6.957%	1	665	+23.827%
2026-03-30	15.0000	15.2000	14.8400	14.9500	-3.361%	6	665	+32.441%
2026-03-27	15.8800	15.8800	15.2200	15.4700	-7.087%	24	664	+27.990%
2026-03-26	16.9800	17.3000	16.3000	16.6500	-5.236%	85	673	+18.919%
2026-03-25	17.3000	17.5700	17.3000	17.5700	+0.114%	4	649	+12.692%
2026-03-24	18.9500	18.9500	17.5500	17.5500	-9.302%	15	649	+12.821%
2026-03-23	20.0500	20.0500	19.3000	19.3500	+4.200%	11	645	+2.326%
2026-03-20	19.4000	19.4000	18.5700	18.5700	-9.898%	7	640	+6.624%
2026-03-19	19.0000	20.6100	19.0000	20.6100	+1.278%	3	641	-3.930%
2026-03-17	20.3500	20.3500	20.3500	20.3500	-4.009%	2	642	-2.703%
2026-03-13	23.2500	23.2500	21.2000	21.2000	-10.549%	13	640	-6.604%
2026-03-12	24.5000	24.6100	23.7000	23.7000	-3.265%	17	639	-16.456%
2026-03-11	28.0000	28.0000	23.0700	24.5000	+19.512%	28	646	-19.184%
2026-03-10	20.8200	20.8200	20.5000	20.5000	-1.205%	2	634	-3.415%
2026-03-09	20.3800	20.7500	20.3800	20.7500	-8.791%	6	633	-4.578%
2026-03-06	24.0200	24.2500	22.7500	22.7500	-1.087%	3	628	-12.967%
2026-03-05	22.7500	23.0000	22.7500	23.0000	+3.791%	2	627	-13.913%
2026-03-04	22.1600	22.1600	22.1600	22.1600	+8.098%	9	626	-10.650%
2026-03-02	20.5000	20.5000	20.5000	20.5000	+10.453%	1	626	-3.415%
2026-02-27	18.5600	18.5600	18.5600	18.5600	-11.239%	5	626	+6.681%
2026-02-26	20.9100	20.9100	20.9100	20.9100	-0.476%	5	621	-5.308%
2026-02-25	20.5000	21.7000	20.5000	21.0100	+7.578%	32	637	-5.759%
2026-02-24	18.5000	19.6000	18.5000	19.5300	+11.920%	85	637	+1.382%
2026-02-23	18.0000	18.0000	17.0000	17.4500	-18.837%	85	649	+13.467%
2026-02-20	21.5000	21.5000	21.5000	21.5000	-9.283%	1	656	-7.907%
2026-02-19	24.0000	24.0000	23.7000	23.7000	+1.455%	3	656	-16.456%
2026-02-18	23.2600	23.3600	23.2600	23.3600	+2.411%	47	656	-15.240%
2026-02-17	22.8100	22.8100	22.8100	22.8100	-4.361%	20	685	-13.196%
2026-02-09	24.0100	25.0000	23.8500	23.8500	+32.869%	6	695	-16.981%
2026-02-06	17.4000	17.9600	17.4000	17.9500	+10.462%	26	696	+10.306%
2026-02-05	18.6100	18.6100	16.1000	16.2500	-16.667%	127	692	+21.846%
2026-02-04	20.6700	21.2100	19.5000	19.5000	-12.556%	227	739	+1.538%
2026-02-03	23.0000	23.1400	22.2600	22.3000	-14.066%	18	741	-11.211%
2026-02-02	28.3200	28.3200	25.9500	25.9500	-5.636%	6	741	-23.699%
2026-01-30	27.9500	27.9500	27.5000	27.5000	+1.852%	7	741	-28.000%
2026-01-29	26.0000	27.0000	26.0000	27.0000	-10.000%	16	736	-26.667%
2026-01-27	31.4900	31.4900	30.0000	30.0000	-16.154%	12	737	-34.000%
2026-01-26	34.5000	35.7800	34.4500	35.7800	+13.013%	13	726	-44.662%
2026-01-23	29.9500	31.6600	29.9500	31.6600	-5.493%	7	715	-37.461%
2026-01-22	32.8800	33.5000	32.8800	33.5000	+7.717%	6	717	-40.896%
2026-01-21	32.0000	32.0000	29.8000	31.1000	-9.064%	15	713	-36.334%
2026-01-20	34.9000	34.9000	34.2000	34.2000	-14.713%	12	709	-42.105%
2026-01-14	40.3000	40.3100	40.1000	40.1000	-14.041%	8	709	-50.623%
2026-01-12	44.0000	46.6500	44.0000	46.6500	+8.161%	12	704	-57.556%
2026-01-09	41.7800	43.1300	41.7800	43.1300	+13.950%	7	698	-54.092%
2026-01-08	36.3500	37.9500	36.3500	37.8500	-4.971%	16	700	-47.688%
2026-01-07	39.8300	39.8300	39.8300	39.8300	+0.454%	4	696	-50.289%
2026-01-06	39.4700	39.6500	39.4700	39.6500	+0.380%	3	694	-50.063%
2026-01-05	43.8600	43.8600	39.5000	39.5000	-4.474%	2	694	-49.873%
2025-12-31	41.3500	41.3500	41.3500	41.3500	-0.241%	2	695	-52.116%
2025-12-30	41.2400	41.4500	41.2400	41.4500	+0.852%	3	695	-52.232%
2025-12-29	41.1000	41.1000	41.1000	41.1000	-3.294%	1	695	-51.825%
2025-12-24	42.5000	42.5000	42.5000	42.5000	+2.533%	1	694	-53.412%
2025-12-23	42.1400	42.1400	41.0000	41.4500	-3.447%	7	694	-52.232%
2025-12-22	42.4000	42.9300	41.5100	42.9300	+6.552%	9	693	-53.878%
2025-12-19	41.0000	41.0000	40.2900	40.2900	+19.378%	42	693	-50.856%
2025-12-18	35.3000	35.3000	33.7500	33.7500	+2.273%	16	692	-41.333%
2025-12-17	34.6100	34.6100	32.4600	33.0000	-13.158%	229	693	-40.000%
2025-12-16	37.6000	39.0000	36.0500	38.0000	+2.925%	21	707	-47.895%
2025-12-15	36.0000	36.9200	35.5000	36.9200	-5.696%	16	706	-46.371%
2025-12-12	40.8000	40.8000	37.4200	39.1500	-10.186%	86	700	-49.425%
2025-12-11	37.0000	43.5900	37.0000	43.5900	-25.551%	106	656	-54.577%
2025-12-10	56.9500	58.5500	56.1000	58.5500	-2.417%	25	654	-66.183%
2025-12-08	60.0000	60.0000	60.0000	60.0000	+14.701%	1	659	-67.000%
2025-12-04	49.0000	53.1500	49.0000	52.3100	+16.244%	10	659	-62.149%
2025-12-02	45.0000	45.0000	45.0000	45.0000	-0.881%	1	660	-56.000%
2025-12-01	46.3600	46.3600	45.4000	45.4000	-5.809%	3	659	-56.388%
2025-11-26	48.0500	48.2500	48.0500	48.2000	+15.311%	20	645	-58.921%
2025-11-25	40.5500	41.8000	39.1700	41.8000	-4.827%	14	645	-52.632%
2025-11-24	45.2000	45.2000	43.9200	43.9200	-2.117%	4	641	-54.918%
2025-11-21	49.0000	49.0000	44.2500	44.8700	-19.182%	32	640	-55.873%
2025-11-20	55.5200	55.5200	55.5200	55.5200	-8.759%	2	631	-64.337%
2025-11-19	60.8500	60.8500	60.8500	60.8500	+4.823%	1	633	-67.461%
2025-11-18	58.1900	59.0000	58.0500	58.0500	+5.163%	5	633	-65.891%
2025-11-17	57.0500	58.0500	55.2000	55.2000	-10.171%	6	634	-64.130%
2025-11-14	53.4500	61.4500	53.4500	61.4500	+10.027%	6	633	-67.779%
2025-11-13	59.2000	59.2000	54.7500	55.8500	-9.039%	20	634	-64.548%
2025-11-12	60.7500	61.4000	60.6500	61.4000	-6.970%	4	626	-67.752%
2025-11-11	64.5000	66.0000	64.5000	66.0000	-5.849%	8	624	-70.000%
2025-11-10	70.9500	72.0000	69.0000	70.1000	+6.909%	8	624	-71.755%
2025-11-07	66.3000	66.4100	65.5700	65.5700	-9.745%	64	624	-69.803%
2025-11-06	73.0000	73.0000	70.0000	72.6500	-2.874%	71	675	-72.746%
2025-11-05	74.8000	74.8000	74.8000	74.8000	-1.058%	10	648	-73.529%
2025-11-04	77.4500	77.4500	75.6000	75.6000	-6.690%	3	638	-73.810%
2025-11-03	84.7200	84.7200	81.0200	81.0200	-2.772%	13	634	-75.562%
2025-10-31	81.7000	87.6800	81.7000	83.3300	+1.622%	47	634	-76.239%
2025-10-30	82.0000	82.0000	82.0000	82.0000	-12.017%	1	629	-75.854%
2025-10-29	94.2500	94.4000	93.2000	93.2000	-4.898%	11	628	-78.755%
2025-10-27	98.0000	98.0000	98.0000	98.0000	-2.970%	1	627	-79.796%
2025-10-24	101.0000	101.0000	101.0000	101.0000	+6.204%	10	627	-80.396%
2025-10-21	94.5000	95.1000	94.5000	95.1000	-5.561%	2	617	-79.180%
2025-10-20	100.7000	100.7000	100.7000	100.7000	-5.259%	2	618	-80.338%
2025-10-17	106.2900	106.2900	106.2900	106.2900	-13.592%	1	618	-81.372%
2025-10-16	117.0000	123.0100	117.0000	123.0100	+9.022%	2	618	-83.904%
2025-10-15	112.8300	112.8300	112.8300	112.8300	+0.849%	1	618	-82.451%
2025-10-14	111.8800	111.8800	111.8800	111.8800	-7.115%	1	619	-82.302%
2025-10-13	120.4500	120.4500	120.4500	120.4500	+12.570%	1	620	-83.562%
2025-10-10	107.0000	107.0000	107.0000	107.0000	-1.654%	1	621	-81.495%
2025-10-09	104.0000	110.0000	104.0000	108.8000	+9.733%	3	621	-81.801%
2025-10-08	98.0000	99.1500	98.0000	99.1500	+5.828%	2	621	-80.030%
2025-10-07	101.2500	101.2500	88.0000	93.6900	-10.344%	15	622	-78.866%
2025-10-06	104.5000	104.5000	104.5000	104.5000	+2.552%	1	612	-81.053%
2025-10-03	101.9000	101.9000	101.9000	101.9000	+9.570%	1	613	-80.569%
2025-10-01	93.0000	93.0000	93.0000	93.0000	-5.179%	2	614	-78.710%
2025-09-29	98.0000	98.0800	98.0000	98.0800	-7.472%	11	614	-79.812%
2025-09-26	106.0000	106.0000	106.0000	106.0000	+2.257%	1	614	-81.321%
2025-09-25	107.7000	107.9400	103.5500	103.6600	-8.870%	154	613	-80.899%
2025-09-24	117.9900	117.9900	111.0300	113.7500	-6.440%	251	659	-82.593%
2025-09-23	118.7700	121.5800	118.7700	121.5800	-8.586%	74	764	-83.714%
2025-09-22	127.1400	133.0000	127.1400	133.0000	+22.400%	2	813	-85.113%
2025-09-19	108.6600	108.6600	108.6600	108.6600	+6.404%	1	814	-81.778%
2025-09-18	102.1200	102.1200	102.1200	102.1200	-5.689%	1	815	-80.611%
2025-09-17	108.2800	108.2800	108.2800	108.2800	-3.062%	2	814	-81.714%
2025-09-16	114.0000	114.3700	111.7000	111.7000	+3.445%	4	812	-82.274%
2025-09-15	109.0000	109.0000	107.9800	107.9800	+8.251%	51	811	-81.663%
2025-09-12	103.3000	103.3000	99.7200	99.7500	-9.277%	22	760	-80.150%
2025-09-11	117.7400	119.8300	109.9500	109.9500	-13.826%	40	769	-81.992%
2025-09-10	117.9500	141.3900	110.7500	127.5900	+109.164%	115	743	-84.482%
2025-09-09	55.6700	61.0000	55.6700	61.0000	+5.628%	32	766	-67.541%
2025-09-08	58.1100	59.1100	57.7500	57.7500	+7.342%	55	763	-65.714%
2025-09-05	50.2200	53.8000	50.2200	53.8000	+15.649%	7	744	-63.197%
2025-09-04	46.3100	46.6700	45.6200	46.5200	+0.172%	35	739	-57.438%
2025-09-03	46.4400	46.4400	46.4400	46.4400	-4.484%	3	731	-57.364%
2025-09-02	46.8000	49.3500	46.8000	48.6200	-1.339%	10	728	-59.276%
2025-08-29	48.9000	49.8500	48.9000	49.2800	-13.544%	9	730	-59.821%
2025-08-22	57.1000	57.1000	57.0000	57.0000	+1.895%	13	730	-65.263%
2025-08-21	55.9400	55.9400	55.9400	55.9400	+1.931%	7	720	-64.605%
2025-08-20	55.0500	55.5000	52.4500	54.8800	-5.134%	120	713	-63.921%
2025-08-19	60.0000	60.2000	57.5000	57.8500	-10.171%	20	705	-65.774%
2025-08-18	64.3800	64.4000	63.4500	64.4000	-3.881%	4	703	-69.255%
2025-08-15	64.1700	67.0000	64.1700	67.0000	+6.013%	6	704	-70.448%
2025-08-14	65.0000	65.0000	62.7500	63.2000	+0.317%	8	702	-68.671%
2025-08-13	70.1500	70.2000	62.2000	63.0000	-9.483%	129	700	-68.571%
2025-08-12	67.9000	69.6000	67.9000	69.6000	+0.505%	12	599	-71.552%
2025-08-11	66.5000	69.6000	66.5000	69.2500	+2.593%	40	599	-71.408%
2025-08-08	67.3500	67.5000	66.5000	67.5000	+1.427%	26	598	-70.667%
2025-08-07	66.5000	66.5500	65.7900	66.5500	-3.411%	7	595	-70.248%
2025-08-06	70.8200	70.8200	68.9000	68.9000	-2.958%	2	594	-71.263%
2025-08-05	71.0000	71.0000	71.0000	71.0000	+10.248%	1	593	-72.113%
2025-08-04	64.4000	64.4000	64.4000	64.4000	+0.735%	1	593	-69.255%
2025-08-01	63.3500	65.7500	63.3500	63.9300	-9.754%	25	593	-69.029%
2025-07-31	74.6000	74.6000	70.8400	70.8400	+7.268%	6	593	-72.050%
2025-07-29	65.8000	66.1500	65.8000	66.0400	+3.398%	12	592	-70.018%
2025-07-28	63.8700	63.8700	63.8700	63.8700	+3.299%	5	595	-69.000%
2025-07-24	60.8700	62.0000	60.8700	61.8300	+0.700%	211	595	-67.977%
2025-07-23	60.8000	61.5500	60.8000	61.4000	-2.848%	15	445	-67.752%
2025-07-21	64.5200	64.5200	63.2000	63.2000	-3.600%	8	439	-68.671%
2025-07-18	66.5000	66.5000	65.5600	65.5600	-0.486%	3	432	-69.799%
2025-07-17	67.8500	67.8500	64.5000	65.8800	+9.892%	21	430	-69.945%
2025-07-16	56.5000	59.9600	56.5000	59.9500	+6.863%	16	415	-66.972%
2025-07-15	54.0600	56.1000	54.0600	56.1000	+7.864%	4	401	-64.706%
2025-07-14	50.0000	52.0100	50.0000	52.0100	-3.685%	104	401	-61.930%
2025-07-11	54.8000	55.0000	54.0000	54.0000	-4.846%	10	365	-63.333%
2025-07-10	56.9100	57.0700	56.7500	56.7500	-0.839%	46	365	-65.110%
2025-07-09	57.6000	57.6000	55.5000	57.2300	+1.778%	21	363	-65.403%
2025-07-08	59.7000	59.7000	55.5900	56.2300	+2.703%	43	361	-64.787%
2025-07-07	54.5000	55.5500	53.6000	54.7500	0.000%	354	354	-63.836%