Dark

ORCL20271217C280
ORCL Dec 17 2027 280.00 Call (ORCL271217C00280000)
option OPRA

EOD

Jul 1, 2026

17.53-3.575%(-0.65)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	17.3700	17.5300	17.3300	17.5300	-3.575%	28	526	0.000%
2026-06-26	17.7800	18.1800	17.7800	18.1800	-5.313%	2	507	-3.575%
2026-06-25	19.1500	19.2000	19.1500	19.2000	-5.790%	2	507	-8.698%
2026-06-24	20.0600	20.3800	20.0600	20.3800	-11.660%	3	507	-13.984%
2026-06-23	24.9500	24.9500	23.0700	23.0700	-31.031%	27	508	-24.014%
2026-06-16	34.8700	34.8700	33.4500	33.4500	+13.198%	5	483	-47.593%
2026-06-11	29.2500	29.5500	28.6400	29.5500	-32.426%	8	479	-40.677%
2026-06-09	43.9500	43.9500	43.7300	43.7300	-6.199%	45	476	-59.913%
2026-06-05	52.4000	52.4000	46.6200	46.6200	-25.753%	48	496	-62.398%
2026-06-04	56.0500	62.7900	55.8200	62.7900	+6.604%	3	496	-72.082%
2026-06-03	58.9000	58.9000	58.9000	58.9000	-12.676%	10	496	-70.238%
2026-06-02	66.8600	67.5500	66.8600	67.4500	-6.319%	42	506	-74.010%
2026-06-01	58.1000	72.0000	58.1000	72.0000	+37.641%	66	506	-75.653%
2026-05-29	52.3100	52.3100	52.3100	52.3100	+34.128%	1	520	-66.488%
2026-05-28	38.7500	39.0000	38.7500	39.0000	+26.377%	8	520	-55.051%
2026-05-27	30.8600	30.8600	30.8600	30.8600	-8.860%	1	514	-43.195%
2026-05-22	33.6800	33.8600	33.6800	33.8600	+15.800%	2	515	-48.228%
2026-05-20	29.2400	29.2400	29.2400	29.2400	-0.881%	1	515	-40.048%
2026-05-19	29.5000	29.5000	29.5000	29.5000	-11.940%	1	514	-40.576%
2026-05-15	33.0000	33.5000	33.0000	33.5000	-0.416%	4	514	-47.672%
2026-05-11	33.6400	33.6400	33.6400	33.6400	-0.884%	1	511	-47.889%
2026-05-07	34.3000	34.3000	33.9400	33.9400	+10.734%	3	511	-48.350%
2026-05-06	30.6500	30.6500	30.6500	30.6500	+57.584%	61	512	-42.806%
2026-04-29	19.5500	19.5500	19.3300	19.4500	-9.954%	6	509	-9.871%
2026-04-27	21.6000	21.6000	21.6000	21.6000	-8.976%	1	509	-18.843%
2026-04-23	23.7300	23.7300	23.7300	23.7300	-2.346%	1	510	-26.127%
2026-04-16	24.3000	24.3000	24.3000	24.3000	+27.559%	1	510	-27.860%
2026-04-14	19.4700	19.4700	18.9000	19.0500	+26.159%	124	509	-7.979%
2026-04-13	14.9800	15.1000	14.9800	15.1000	+38.532%	11	423	+16.093%
2026-04-09	10.9000	10.9000	10.9000	10.9000	-15.175%	3	416	+60.826%
2026-04-06	12.8000	12.8500	12.8000	12.8500	-2.652%	18	419	+36.420%
2026-04-01	13.2000	13.2000	13.2000	13.2000	-1.124%	5	406	+32.803%
2026-03-31	12.8000	13.3500	12.8000	13.3500	+14.691%	8	406	+31.311%
2026-03-30	11.8500	11.8500	11.6400	11.6400	-1.772%	50	407	+50.601%
2026-03-27	11.8500	11.8500	11.8500	11.8500	-15.957%	1	357	+47.932%
2026-03-24	14.2600	14.2600	14.1000	14.1000	-11.209%	26	356	+24.326%
2026-03-18	15.1600	15.9000	15.1600	15.8800	+0.506%	20	382	+10.390%
2026-03-17	15.8000	15.8000	15.8000	15.8000	-6.509%	1	382	+10.949%
2026-03-16	16.9000	16.9000	16.9000	16.9000	-12.661%	1	382	+3.728%
2026-03-11	20.8000	20.8000	19.2500	19.3500	+18.349%	18	382	-9.406%
2026-03-10	16.6500	16.7500	16.3500	16.3500	-9.669%	103	374	+7.217%
2026-03-05	18.1000	18.1000	18.1000	18.1000	+4.263%	1	322	-3.149%
2026-03-04	17.3600	17.3600	17.3600	17.3600	+11.784%	1	322	+0.979%
2026-03-02	15.5100	15.5300	15.5100	15.5300	+14.191%	56	321	+12.878%
2026-02-23	13.6000	13.6000	13.6000	13.6000	-18.220%	1	265	+28.897%
2026-02-20	16.6300	16.6300	16.6300	16.6300	-8.223%	1	264	+5.412%
2026-02-17	18.1200	18.1200	18.1200	18.1200	-4.632%	1	264	-3.256%
2026-02-11	19.0000	19.0000	19.0000	19.0000	-9.524%	1	265	-7.737%
2026-02-10	20.2000	21.0000	20.2000	21.0000	+7.362%	2	266	-16.524%
2026-02-09	18.0000	19.5600	18.0000	19.5600	+38.233%	4	266	-10.378%
2026-02-06	14.0600	14.1500	13.8500	14.1500	+6.152%	3	266	+23.887%
2026-02-05	15.1300	15.1300	13.3300	13.3300	-20.418%	8	266	+31.508%
2026-02-04	16.0000	16.7500	16.0000	16.7500	-9.704%	2	264	+4.657%
2026-02-03	18.5500	18.5500	18.5500	18.5500	-17.920%	1	265	-5.499%
2026-02-02	22.8000	22.8000	22.5500	22.6000	+2.032%	38	266	-22.434%
2026-01-29	23.0100	23.0100	22.1500	22.1500	-15.458%	8	288	-20.858%
2026-01-28	25.5500	26.2000	25.5500	26.2000	-2.239%	2	286	-33.092%
2026-01-22	27.0000	27.0000	26.8000	26.8000	-6.294%	2	285	-34.590%
2026-01-20	28.6000	28.6000	28.6000	28.6000	-10.959%	1	285	-38.706%
2026-01-16	32.1200	32.1200	32.1200	32.1200	-14.347%	2	285	-45.423%
2026-01-13	35.7000	37.5000	35.7000	37.5000	+5.693%	5	285	-53.253%
2026-01-12	35.4800	35.4800	35.4800	35.4800	+2.692%	1	284	-50.592%
2026-01-09	31.4200	34.5500	31.4200	34.5500	+10.560%	3	284	-49.262%
2026-01-08	31.2500	31.2500	31.2500	31.2500	-6.015%	16	284	-43.904%
2026-01-06	32.7500	33.2500	32.7500	33.2500	-2.493%	5	271	-47.278%
2025-12-29	34.1000	34.1000	34.1000	34.1000	-3.125%	1	271	-48.592%
2025-12-24	35.2000	35.2000	35.2000	35.2000	+2.594%	2	273	-50.199%
2025-12-23	33.6500	34.8000	33.6500	34.3100	-3.488%	7	273	-48.907%
2025-12-22	35.1200	35.5500	35.1000	35.5500	+2.361%	7	276	-50.689%
2025-12-19	33.6500	34.7300	33.6500	34.7300	+21.646%	5	276	-49.525%
2025-12-18	28.8200	28.8200	28.5500	28.5500	+3.069%	3	276	-38.599%
2025-12-17	28.8100	28.8100	27.7000	27.7000	-10.501%	12	275	-36.715%
2025-12-16	30.7200	30.9500	30.7200	30.9500	+4.279%	2	277	-43.360%
2025-12-15	30.5200	30.8400	29.6800	29.6800	-8.452%	14	279	-40.937%
2025-12-12	32.2800	32.4200	31.2500	32.4200	-8.933%	10	283	-45.928%
2025-12-11	32.6700	35.6000	32.5700	35.6000	-26.095%	16	278	-50.758%
2025-12-10	48.1700	48.1700	48.1700	48.1700	+9.977%	12	284	-63.608%
2025-12-04	43.2500	43.9000	43.1500	43.8000	+13.208%	25	272	-59.977%
2025-12-02	39.1400	39.4500	38.6900	38.6900	+8.375%	200	260	-54.691%
2025-12-01	35.7000	35.7000	35.7000	35.7000	+4.234%	5	115	-50.896%
2025-11-25	34.2900	34.2900	34.2500	34.2500	-9.868%	3	115	-48.818%
2025-11-24	36.2200	38.0000	36.2200	38.0000	+4.138%	7	117	-53.868%
2025-11-21	41.5800	41.5800	36.4800	36.4900	-22.854%	9	112	-51.959%
2025-11-18	47.3000	47.3000	47.3000	47.3000	-1.520%	3	116	-62.939%
2025-11-17	48.3000	48.3000	48.0300	48.0300	-7.706%	13	113	-63.502%
2025-11-14	46.9100	52.0400	46.1500	52.0400	+9.905%	8	109	-66.314%
2025-11-13	50.0500	50.0500	47.3000	47.3500	-8.767%	12	110	-62.978%
2025-11-12	51.9000	51.9000	51.9000	51.9000	-11.735%	2	108	-66.224%
2025-11-10	62.1100	62.1100	58.5800	58.8000	+4.089%	39	110	-70.187%
2025-11-07	56.2000	56.4900	56.2000	56.4900	-5.928%	38	139	-68.968%
2025-11-06	61.5500	61.5500	59.6200	60.0500	-7.658%	5	104	-70.808%
2025-11-05	65.0300	65.0300	65.0300	65.0300	-2.063%	1	104	-73.043%
2025-11-04	66.4000	66.4000	66.4000	66.4000	-5.480%	1	103	-73.599%
2025-11-03	70.3100	70.3100	70.2500	70.2500	-5.323%	3	103	-75.046%
2025-10-31	74.1800	74.2000	74.1800	74.2000	+2.274%	4	103	-76.375%
2025-10-30	76.1200	76.1200	72.5500	72.5500	-15.097%	19	104	-75.837%
2025-10-27	85.4500	85.4500	85.4500	85.4500	-3.490%	2	91	-79.485%
2025-10-24	88.5400	88.5400	88.5400	88.5400	+11.008%	1	91	-80.201%
2025-10-22	78.8400	79.7600	78.8400	79.7600	-5.217%	5	91	-78.022%
2025-10-21	82.7000	84.5500	82.7000	84.1500	+1.630%	4	92	-79.168%
2025-10-20	88.6300	88.6300	82.8000	82.8000	-24.252%	5	92	-78.829%
2025-10-16	109.3100	109.3100	109.3100	109.3100	+10.671%	2	92	-83.963%
2025-10-13	98.7700	98.7700	98.7700	98.7700	-1.230%	1	91	-82.252%
2025-10-10	100.0000	100.0000	100.0000	100.0000	+12.057%	1	91	-82.470%
2025-10-03	89.2400	89.2400	89.2400	89.2400	-1.545%	2	91	-80.356%
2025-10-02	90.6400	90.6400	90.6400	90.6400	+3.529%	2	91	-80.660%
2025-10-01	80.8000	87.5500	80.8000	87.5500	+8.220%	3	92	-79.977%
2025-09-30	81.3900	81.3900	79.0500	80.9000	-3.241%	12	93	-78.331%
2025-09-29	83.6100	83.6100	83.6100	83.6100	-1.855%	1	89	-79.034%
2025-09-26	85.1900	85.1900	85.1900	85.1900	-7.703%	2	89	-79.422%
2025-09-25	91.0100	92.3000	91.0000	92.3000	-20.691%	6	89	-81.008%
2025-09-22	102.4500	116.3800	100.0000	116.3800	+19.450%	14	90	-84.937%
2025-09-19	97.4300	97.4300	97.4300	97.4300	+5.902%	1	92	-82.008%
2025-09-18	92.0000	92.0000	92.0000	92.0000	-9.804%	1	92	-80.946%
2025-09-16	102.0000	102.0000	102.0000	102.0000	+9.997%	5	92	-82.814%
2025-09-15	92.6700	92.7300	92.6700	92.7300	+5.796%	5	92	-81.096%
2025-09-12	91.4500	91.5500	85.8600	87.6500	-12.324%	14	92	-80.000%
2025-09-11	102.9000	103.0000	98.2500	99.9700	-15.366%	24	91	-82.465%
2025-09-10	97.5500	123.5300	97.5500	118.1200	+146.340%	73	90	-85.159%
2025-09-09	45.4000	47.9500	45.4000	47.9500	-1.215%	8	92	-63.441%
2025-09-08	46.7800	48.5400	46.7800	48.5400	+21.078%	13	92	-63.885%
2025-09-05	40.7500	41.2500	40.0900	40.0900	-12.180%	13	102	-56.273%
2025-08-29	45.6500	45.6500	45.6500	45.6500	-6.186%	10	103	-61.599%
2025-08-28	48.6600	48.6600	48.6600	48.6600	+4.713%	1	103	-63.975%
2025-08-25	46.4700	46.4700	46.4700	46.4700	-0.236%	10	104	-62.277%
2025-08-22	46.0000	47.3900	46.0000	46.5800	+1.305%	21	104	-62.366%
2025-08-21	45.9800	45.9800	45.9800	45.9800	+3.326%	10	103	-61.875%
2025-08-20	45.3000	45.3000	44.5000	44.5000	-1.766%	13	113	-60.607%
2025-08-19	45.0900	45.3000	45.0900	45.3000	-12.683%	6	103	-61.302%
2025-08-18	52.0000	52.0000	51.8600	51.8800	+2.570%	24	97	-66.210%
2025-08-14	51.6000	51.7400	50.5800	50.5800	-8.684%	9	75	-65.342%
2025-08-08	55.3900	55.3900	55.3900	55.3900	+2.007%	2	76	-68.352%
2025-08-04	54.3000	54.3000	54.3000	54.3000	+2.472%	1	74	-67.716%
2025-08-01	52.9900	52.9900	52.9900	52.9900	-13.131%	1	74	-66.918%
2025-07-31	58.5200	61.0000	58.5200	61.0000	+15.377%	47	74	-71.262%
2025-07-28	52.8700	52.8700	52.8700	52.8700	+2.026%	1	33	-66.843%
2025-07-25	51.0000	51.8200	51.0000	51.8200	+4.161%	2	33	-66.171%
2025-07-23	49.7500	49.7500	49.7500	49.7500	-7.870%	1	32	-64.764%
2025-07-18	54.0000	54.0000	54.0000	54.0000	-0.314%	1	32	-67.537%
2025-07-17	54.3400	54.4900	54.1700	54.1700	+23.310%	3	32	-67.639%
2025-07-15	43.9300	43.9300	43.9300	43.9300	+9.306%	1	30	-60.096%
2025-07-14	40.1900	40.1900	40.1900	40.1900	-8.783%	2	30	-56.382%
2025-07-11	44.0600	44.0600	44.0600	44.0600	-2.522%	1	28	-60.213%
2025-07-10	46.2500	46.2500	45.2000	45.2000	+0.758%	8	27	-61.217%
2025-07-09	44.8600	44.8600	44.8600	44.8600	-6.249%	15	22	-60.923%
2025-07-08	47.8500	47.8500	47.8500	47.8500	+3.058%	4	7	-63.365%
2025-07-03	44.8000	46.4300	44.8000	46.4300	0.000%	3	3	-62.244%