Dark

ORCL20271217C260
ORCL Dec 17 2027 260.00 Call (ORCL271217C00260000)
option OPRA

EOD

Jul 1, 2026

18.97-5.622%(-1.13)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	18.9700	18.9700	18.9700	18.9700	-5.622%	26	314	0.000%
2026-06-30	19.6000	20.1000	19.6000	20.1000	-1.131%	4	330	-5.622%
2026-06-29	20.4100	20.4100	19.9600	20.3300	+1.144%	4	330	-6.690%
2026-06-26	20.1000	20.1000	20.1000	20.1000	-7.798%	1	329	-5.622%
2026-06-25	21.8000	21.8000	21.8000	21.8000	-4.720%	1	329	-12.982%
2026-06-24	25.9000	25.9000	22.8800	22.8800	-12.000%	10	329	-17.089%
2026-06-23	26.0500	26.0500	26.0000	26.0000	-16.586%	2	329	-27.038%
2026-06-22	32.5000	33.0000	30.1500	31.1700	-14.603%	43	328	-39.140%
2026-06-17	36.3500	36.5000	36.3500	36.5000	+8.084%	9	321	-48.027%
2026-06-12	33.7700	33.7700	33.7700	33.7700	-5.406%	1	321	-43.826%
2026-06-11	32.3700	35.7000	32.3700	35.7000	-24.524%	10	321	-46.863%
2026-06-10	46.5500	47.3500	46.5500	47.3000	-6.337%	5	318	-59.894%
2026-06-05	52.0800	52.0800	50.5000	50.5000	-25.185%	2	316	-62.436%
2026-06-04	65.7000	67.5000	65.7000	67.5000	+3.322%	10	316	-71.896%
2026-06-03	64.7400	65.3300	64.6700	65.3300	-7.986%	6	313	-70.963%
2026-06-02	73.0000	73.0000	71.0000	71.0000	-8.623%	12	313	-73.282%
2026-06-01	64.0000	78.0000	63.8200	77.7000	+31.095%	143	313	-75.586%
2026-05-29	49.8300	59.2700	49.8300	59.2700	+37.358%	17	294	-67.994%
2026-05-28	43.2800	43.2800	43.1500	43.1500	+21.549%	14	287	-56.037%
2026-05-27	36.8500	36.8500	35.5000	35.5000	-4.826%	6	287	-46.563%
2026-05-26	37.3000	37.3000	37.1300	37.3000	-2.254%	43	283	-49.142%
2026-05-22	38.0000	38.1600	38.0000	38.1600	-3.515%	3	274	-50.288%
2026-05-14	39.5500	39.5500	39.5500	39.5500	+5.467%	1	272	-52.035%
2026-05-13	37.5000	37.5000	37.5000	37.5000	-2.724%	2	270	-49.413%
2026-05-11	38.0300	38.5500	37.4000	38.5500	-5.538%	16	270	-50.791%
2026-05-07	40.5000	40.8100	40.5000	40.8100	+10.357%	6	263	-53.516%
2026-05-06	34.7000	36.9800	34.7000	36.9800	+18.298%	16	268	-48.702%
2026-05-05	31.2600	31.2600	31.2600	31.2600	-1.076%	2	255	-39.315%
2026-05-04	31.0400	31.6000	31.0400	31.6000	+43.311%	3	255	-39.968%
2026-04-30	22.0500	22.0500	22.0500	22.0500	-7.856%	1	253	-13.968%
2026-04-28	23.8300	23.9300	23.6600	23.9300	-6.450%	4	254	-20.727%
2026-04-24	25.4300	25.5800	25.4300	25.5800	-18.405%	2	254	-25.841%
2026-04-21	30.5200	31.3500	30.5200	31.3500	+15.257%	4	252	-39.490%
2026-04-20	27.2000	27.2000	27.2000	27.2000	+5.549%	1	252	-30.257%
2026-04-17	25.7700	25.7700	25.7700	25.7700	+19.306%	1	252	-26.387%
2026-04-14	22.5000	22.5000	21.6000	21.6000	+27.735%	2	252	-12.176%
2026-04-13	17.0100	17.0100	16.9100	16.9100	+35.280%	18	251	+12.182%
2026-04-09	12.9600	12.9600	12.5000	12.5000	-11.410%	9	242	+51.760%
2026-04-07	14.1100	14.1100	14.1100	14.1100	-13.009%	5	241	+34.444%
2026-04-01	16.2200	16.2200	16.2200	16.2200	+10.792%	1	236	+16.954%
2026-03-31	14.6400	14.6400	14.6400	14.6400	+7.096%	2	236	+29.577%
2026-03-30	13.6700	13.6700	13.6700	13.6700	-3.187%	1	238	+38.771%
2026-03-27	14.3400	14.3400	14.1200	14.1200	-9.776%	2	238	+34.348%
2026-03-25	15.7800	16.1000	15.6500	15.6500	-2.795%	16	239	+21.214%
2026-03-24	16.1700	16.1700	16.1000	16.1000	-5.405%	3	249	+17.826%
2026-03-20	17.9800	17.9800	16.9700	17.0200	-3.460%	4	251	+11.457%
2026-03-19	17.6300	17.6300	17.6300	17.6300	-1.728%	13	250	+7.601%
2026-03-18	18.0400	18.7000	17.7300	17.9400	-12.016%	38	237	+5.741%
2026-03-13	21.2500	21.2500	20.3900	20.3900	-6.639%	2	240	-6.964%
2026-03-11	22.5000	22.5000	21.8400	21.8400	+10.582%	2	240	-13.141%
2026-03-10	19.9000	19.9000	19.7500	19.7500	-7.710%	3	239	-3.949%
2026-03-05	21.0000	21.4000	21.0000	21.4000	+4.697%	2	240	-11.355%
2026-03-04	20.4400	20.4400	20.4400	20.4400	+13.556%	2	240	-7.192%
2026-02-24	17.8500	18.0000	17.8500	18.0000	-18.404%	2	238	+5.389%
2026-02-19	22.0600	22.0600	22.0600	22.0600	+8.992%	2	238	-14.007%
2026-02-17	20.2400	20.2400	20.2400	20.2400	-11.885%	20	238	-6.275%
2026-02-09	22.9700	22.9700	22.9700	22.9700	+38.373%	1	238	-17.414%
2026-02-06	16.0000	16.6000	16.0000	16.6000	+1.343%	4	239	+14.277%
2026-02-05	17.1100	17.1100	16.3800	16.3800	-18.100%	2	242	+15.812%
2026-02-04	20.0000	20.0000	20.0000	20.0000	-16.667%	1	241	-5.150%
2026-02-02	25.1500	25.1500	24.0000	24.0000	-4.837%	4	241	-20.958%
2026-01-30	25.2200	25.2200	25.2200	25.2200	+0.880%	1	239	-24.782%
2026-01-29	25.0000	25.0000	25.0000	25.0000	-13.043%	1	239	-24.120%
2026-01-27	28.7500	28.7500	28.7500	28.7500	-12.614%	2	239	-34.017%
2026-01-26	32.9000	32.9000	32.9000	32.9000	+9.630%	1	239	-42.340%
2026-01-22	30.0100	30.0100	30.0100	30.0100	+5.151%	2	239	-36.788%
2026-01-21	28.5400	28.5400	28.5400	28.5400	-19.696%	1	237	-33.532%
2026-01-16	35.1500	35.5400	35.1500	35.5400	-6.597%	4	237	-46.624%
2026-01-14	38.0500	38.0500	38.0500	38.0500	-2.735%	1	237	-50.145%
2026-01-09	39.1200	39.1200	39.1200	39.1200	+4.320%	1	236	-51.508%
2026-01-06	36.9500	37.5000	36.8800	37.5000	-2.089%	6	236	-49.413%
2025-12-31	38.3000	38.3000	38.3000	38.3000	-3.038%	1	237	-50.470%
2025-12-30	39.8500	39.8500	39.5000	39.5000	-0.878%	65	237	-51.975%
2025-12-26	39.8500	39.8500	39.8500	39.8500	+33.055%	2	218	-52.396%
2025-12-17	31.5000	31.5000	29.9500	29.9500	-13.012%	6	216	-36.661%
2025-12-15	33.7000	34.4300	33.7000	34.4300	-7.446%	26	219	-44.903%
2025-12-12	36.9400	37.2000	36.3300	37.2000	-9.180%	5	209	-49.005%
2025-12-11	34.6400	40.9600	34.6400	40.9600	-24.246%	10	208	-53.687%
2025-12-10	54.0700	54.0700	54.0700	54.0700	+1.445%	1	208	-64.916%
2025-12-09	53.3000	53.3000	53.3000	53.3000	+0.169%	2	208	-64.409%
2025-12-08	53.3000	53.3000	53.2100	53.2100	+4.333%	3	208	-64.349%
2025-12-05	50.0000	51.0000	50.0000	51.0000	+21.284%	3	207	-62.804%
2025-12-01	42.0500	42.0500	42.0500	42.0500	-3.489%	1	206	-54.887%
2025-11-28	43.5700	43.5700	43.5700	43.5700	+10.304%	1	206	-56.461%
2025-11-25	38.1000	39.6000	38.1000	39.5000	-6.730%	22	207	-51.975%
2025-11-24	42.3500	42.3500	42.3500	42.3500	-0.306%	1	198	-55.207%
2025-11-21	46.5800	46.5800	40.8500	42.4800	-15.260%	6	197	-55.344%
2025-11-20	62.0000	62.0000	50.0000	50.1300	-12.757%	10	198	-62.158%
2025-11-19	57.4600	57.4600	57.4600	57.4600	+10.521%	2	191	-66.986%
2025-11-17	53.6900	55.1000	51.9900	51.9900	-10.161%	5	192	-63.512%
2025-11-12	57.9900	57.9900	57.8700	57.8700	-7.850%	2	191	-67.220%
2025-11-11	63.0000	63.0000	62.8000	62.8000	-2.257%	7	190	-69.793%
2025-11-10	64.2500	64.2500	64.2500	64.2500	-17.628%	3	191	-70.475%
2025-11-03	77.4500	78.4400	77.4500	78.0000	-3.346%	9	193	-75.679%
2025-10-31	79.0000	80.7000	78.0000	80.7000	+1.843%	5	193	-76.493%
2025-10-30	82.3700	82.3700	78.5500	79.2400	-9.388%	43	192	-76.060%
2025-10-22	87.4500	87.4500	87.4500	87.4500	-6.069%	1	160	-78.308%
2025-10-21	93.0500	93.1000	93.0500	93.1000	-2.950%	2	161	-79.624%
2025-10-20	95.9300	95.9300	95.9300	95.9300	-14.149%	6	161	-80.225%
2025-10-16	111.7400	111.7400	111.7400	111.7400	+3.925%	6	161	-83.023%
2025-10-14	106.7300	107.5200	106.7300	107.5200	+4.398%	2	160	-82.357%
2025-10-10	108.9900	108.9900	102.9900	102.9900	+14.142%	3	161	-81.581%
2025-09-29	90.2300	90.2300	90.2300	90.2300	-7.929%	1	158	-78.976%
2025-09-25	99.1000	101.2500	98.0000	98.0000	-9.594%	65	158	-80.643%
2025-09-16	108.4000	108.4000	108.4000	108.4000	+7.679%	1	158	-82.500%
2025-09-15	100.6700	100.6700	100.6700	100.6700	+3.517%	1	157	-81.156%
2025-09-12	101.7500	101.7500	97.2500	97.2500	-9.451%	3	157	-80.494%
2025-09-11	120.7700	120.7700	107.4000	107.4000	-9.283%	36	157	-82.337%
2025-09-10	101.5000	132.4300	101.5000	118.3900	+109.503%	46	142	-83.977%
2025-09-09	53.5000	56.5100	53.5000	56.5100	+3.974%	6	152	-66.431%
2025-09-08	55.0000	55.0000	54.3500	54.3500	+31.439%	65	150	-65.097%
2025-09-04	41.3500	41.3500	41.3500	41.3500	-8.111%	1	87	-54.123%
2025-09-02	44.0500	45.0000	44.0500	45.0000	-1.142%	2	87	-57.844%
2025-08-29	47.4500	47.4500	44.8000	45.5200	-14.113%	7	81	-58.326%
2025-08-19	58.5000	58.5000	53.0000	53.0000	-10.744%	3	81	-64.208%
2025-08-18	59.3800	59.3800	59.3800	59.3800	+2.256%	20	79	-68.053%
2025-08-13	61.5000	61.5000	58.0700	58.0700	-11.573%	11	79	-67.333%
2025-08-12	65.6700	65.6700	65.6700	65.6700	+1.109%	1	80	-71.113%
2025-08-11	65.0900	65.3000	64.9500	64.9500	+3.804%	3	80	-70.793%
2025-08-08	62.5900	62.6000	62.5700	62.5700	-6.612%	44	78	-69.682%
2025-08-07	67.0000	67.0000	67.0000	67.0000	+1.592%	1	34	-71.687%
2025-08-06	65.0000	65.9500	64.4000	65.9500	+0.687%	5	33	-71.236%
2025-08-05	65.5000	65.5000	65.5000	65.5000	+8.985%	1	36	-71.038%
2025-08-01	59.8900	60.1500	59.8800	60.1000	-10.698%	12	35	-68.436%
2025-07-31	69.9900	69.9900	67.3000	67.3000	+8.776%	8	24	-71.813%
2025-07-29	61.8700	61.8700	61.8700	61.8700	+13.191%	3	28	-69.339%
2025-07-22	54.6600	54.6600	54.6600	54.6600	-7.356%	1	25	-65.295%
2025-07-21	60.3500	60.5400	58.9500	59.0000	-3.595%	10	25	-67.847%
2025-07-18	61.2000	61.2000	61.2000	61.2000	-2.174%	2	21	-69.003%
2025-07-17	62.7500	62.7500	62.5600	62.5600	+26.614%	8	21	-69.677%
2025-07-15	50.5700	50.5700	49.4100	49.4100	+2.937%	2	14	-61.607%
2025-07-14	48.0000	48.0000	48.0000	48.0000	-5.082%	1	15	-60.479%
2025-07-11	50.5700	50.5700	50.5700	50.5700	-5.969%	2	14	-62.488%
2025-07-10	53.7800	53.7800	53.7800	53.7800	+1.760%	1	14	-64.727%
2025-07-08	52.8500	52.8500	52.8500	52.8500	+11.498%	1	13	-64.106%
2025-07-03	47.4000	47.4000	47.4000	47.4000	0.000%	12	12	-59.979%