Dark

ORCL20271217C300
ORCL Dec 17 2027 300.00 Call (ORCL271217C00300000)
option OPRA

EOD

Jul 1, 2026

14.75-6.051%(-0.95)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	15.2200	15.2200	14.6000	14.7500	-6.051%	9	1,804	0.000%
2026-06-30	16.2000	16.2000	15.5000	15.7000	-0.633%	4	1,799	-6.051%
2026-06-29	17.0000	17.0000	15.0000	15.8000	-0.315%	57	1,797	-6.646%
2026-06-26	16.4000	17.0000	15.8300	15.8500	-6.765%	29	1,775	-6.940%
2026-06-25	17.1400	17.1400	16.8900	17.0000	-6.849%	7	1,774	-13.235%
2026-06-24	21.2000	21.2000	18.2500	18.2500	-17.045%	3	1,776	-19.178%
2026-06-23	23.5000	23.5000	21.6500	22.0000	-8.714%	19	1,774	-32.955%
2026-06-22	25.5000	25.5000	24.0000	24.1000	-15.349%	147	1,769	-38.797%
2026-06-18	26.7000	28.7500	26.0000	28.4700	+4.209%	33	1,678	-48.191%
2026-06-17	28.4000	29.4500	27.3200	27.3200	-10.719%	13	1,678	-46.010%
2026-06-16	30.7500	31.0500	29.7500	30.6000	+0.493%	74	1,678	-51.797%
2026-06-15	30.2500	32.0000	30.0500	30.4500	+8.750%	10	1,712	-51.560%
2026-06-12	28.9200	28.9200	26.9300	28.0000	-0.356%	46	1,712	-47.321%
2026-06-11	25.0000	29.2500	25.0000	28.1000	-31.647%	22	1,712	-47.509%
2026-06-10	37.1100	41.1100	37.0000	41.1100	+6.227%	23	1,705	-64.121%
2026-06-09	46.3500	46.3500	38.5800	38.7000	-12.045%	35	1,706	-61.886%
2026-06-08	46.0000	46.0000	44.0000	44.0000	+2.136%	2	1,691	-66.477%
2026-06-05	47.9000	49.3900	43.0800	43.0800	-20.222%	20	1,689	-65.761%
2026-06-04	50.2100	54.0000	50.2100	54.0000	+0.186%	9	1,691	-72.685%
2026-06-03	56.3500	56.3500	53.9000	53.9000	-13.483%	39	1,688	-72.635%
2026-06-02	65.0500	65.2500	58.7600	62.3000	-4.550%	47	1,687	-76.324%
2026-06-01	52.8100	66.6500	51.7000	65.2700	+37.324%	135	1,690	-77.402%
2026-05-29	42.8700	48.1500	42.8700	47.5300	+34.837%	163	1,679	-68.967%
2026-05-28	31.0000	35.2500	31.0000	35.2500	+27.486%	38	1,762	-58.156%
2026-05-27	29.0500	29.0500	27.0100	27.6500	-5.308%	37	1,763	-46.655%
2026-05-26	28.4400	29.2000	28.3300	29.2000	-2.829%	621	1,760	-49.486%
2026-05-22	30.8000	31.2700	29.4500	30.0500	+3.621%	43	1,950	-50.915%
2026-05-21	28.4500	29.0000	28.2500	29.0000	+11.538%	119	1,948	-49.138%
2026-05-20	25.3600	26.0000	25.3600	26.0000	+4.000%	9	1,948	-43.269%
2026-05-19	27.5500	27.8100	25.0000	25.0000	-5.123%	12	1,923	-41.000%
2026-05-18	27.9300	27.9300	25.6000	26.3500	-12.835%	524	1,923	-44.023%
2026-05-15	28.3000	30.7000	28.3000	30.2300	-1.370%	140	1,923	-51.207%
2026-05-14	27.3000	32.5000	27.3000	30.6500	+10.411%	99	1,614	-51.876%
2026-05-13	27.8500	27.8500	27.7600	27.7600	+11.040%	2	1,553	-46.866%
2026-05-12	29.0000	29.0000	25.0000	25.0000	-14.617%	8	1,553	-41.000%
2026-05-11	30.2900	30.2900	29.0000	29.2800	-7.048%	66	1,553	-49.624%
2026-05-08	30.5000	31.6000	30.5000	31.5000	+0.159%	105	1,551	-53.175%
2026-05-07	32.5000	32.5000	30.2500	31.4500	+4.833%	17	1,527	-53.100%
2026-05-06	25.0000	30.0000	24.5100	30.0000	+17.693%	37	1,530	-50.833%
2026-05-05	23.6500	25.4900	23.6500	25.4900	+9.871%	28	1,526	-42.134%
2026-05-04	22.3800	23.9000	22.3800	23.2000	+13.171%	23	1,527	-36.422%
2026-05-01	17.5000	20.5000	17.5000	20.5000	+19.394%	33	1,524	-28.049%
2026-04-29	16.1300	17.1700	15.9600	17.1700	-1.886%	114	1,524	-14.094%
2026-04-28	17.2000	17.9000	16.8800	17.5000	-9.887%	100	1,521	-15.714%
2026-04-27	19.0000	19.4200	18.8000	19.4200	+3.795%	59	1,520	-24.047%
2026-04-24	21.8000	21.8000	18.4800	18.7100	-7.833%	27	1,520	-21.165%
2026-04-23	21.5000	21.8800	20.0000	20.3000	-17.480%	118	1,518	-27.340%
2026-04-22	23.6000	25.0000	23.6000	24.6000	+11.818%	108	1,516	-40.041%
2026-04-21	20.8500	23.4100	20.8500	22.0000	+10.553%	26	1,531	-32.955%
2026-04-20	19.9500	20.4600	19.2000	19.9000	+3.430%	60	1,531	-25.879%
2026-04-17	22.9600	22.9600	19.2400	19.2400	-6.693%	146	1,526	-23.337%
2026-04-16	21.5200	21.8800	20.5100	20.6200	+9.681%	48	1,489	-28.468%
2026-04-15	19.0000	19.0000	18.8000	18.8000	+10.264%	9	1,464	-21.543%
2026-04-14	17.0500	17.0500	17.0500	17.0500	+24.090%	1	1,462	-13.490%
2026-04-13	10.0000	13.7400	10.0000	13.7400	+46.170%	65	1,462	+7.351%
2026-04-09	9.1000	9.4000	9.1000	9.4000	-8.560%	7	1,421	+56.915%
2026-04-08	10.1400	10.2800	10.0000	10.2800	-5.253%	48	1,426	+43.482%
2026-04-06	10.8500	10.8500	10.8500	10.8500	-2.252%	4	1,447	+35.945%
2026-04-02	10.0500	11.1000	10.0500	11.1000	+1.001%	9	1,439	+32.883%
2026-04-01	11.2000	11.2000	10.9900	10.9900	-0.091%	72	1,439	+34.213%
2026-03-31	10.4000	11.0000	10.3000	11.0000	+15.063%	47	1,414	+34.091%
2026-03-30	9.5500	9.8200	9.5500	9.5600	-1.949%	652	1,455	+54.289%
2026-03-27	10.0000	10.3600	9.7500	9.7500	-7.143%	32	941	+51.282%
2026-03-26	11.0700	11.0700	10.5000	10.5000	-7.244%	11	954	+40.476%
2026-03-25	11.7600	12.1500	11.2700	11.3200	-0.264%	36	959	+30.300%
2026-03-24	11.5500	11.5500	11.3500	11.3500	-10.980%	4	935	+29.956%
2026-03-23	12.6500	12.7500	12.6500	12.7500	+0.791%	23	935	+15.686%
2026-03-20	12.6400	12.6500	12.6400	12.6500	-8.664%	2	945	+16.601%
2026-03-19	14.3500	14.3500	13.8500	13.8500	+4.686%	17	945	+6.498%
2026-03-18	13.3200	13.3200	13.1400	13.2300	-6.831%	23	945	+11.489%
2026-03-17	14.2000	14.2000	14.2000	14.2000	-0.699%	1	945	+3.873%
2026-03-16	14.9000	14.9000	14.3000	14.3000	-3.574%	6	945	+3.147%
2026-03-13	15.3400	15.3400	14.3500	14.8300	-7.313%	19	940	-0.539%
2026-03-12	17.0200	17.0200	16.0000	16.0000	-4.019%	7	927	-7.813%
2026-03-11	19.3700	19.3700	16.6000	16.6700	+16.329%	56	930	-11.518%
2026-03-10	14.3300	14.4500	14.3200	14.3300	-1.376%	5	919	+2.931%
2026-03-09	14.1900	14.5300	14.1900	14.5300	-7.393%	22	918	+1.514%
2026-03-05	15.8500	15.8500	15.6900	15.6900	+3.360%	2	929	-5.991%
2026-03-04	15.5000	15.5000	15.0700	15.1800	+4.187%	15	928	-2.833%
2026-03-03	13.2500	14.5700	13.2500	14.5700	+2.246%	19	918	+1.235%
2026-03-02	12.0000	14.2500	12.0000	14.2500	+11.502%	21	912	+3.509%
2026-02-27	12.7800	12.7800	12.7800	12.7800	-8.714%	1	912	+15.415%
2026-02-26	14.6000	14.6000	13.9500	14.0000	+18.243%	27	913	+5.357%
2026-02-23	12.4000	12.4000	11.8400	11.8400	-14.636%	46	930	+24.578%
2026-02-20	15.7500	15.7500	13.8700	13.8700	-14.224%	4	940	+6.345%
2026-02-19	16.1700	16.1700	16.1700	16.1700	-7.600%	1	941	-8.782%
2026-02-13	17.5000	17.5000	17.5000	17.5000	+2.941%	3	940	-15.714%
2026-02-12	15.8700	17.0000	15.8700	17.0000	+0.950%	13	940	-13.235%
2026-02-11	17.8500	17.8500	16.8000	16.8400	-8.478%	5	943	-12.411%
2026-02-10	18.9000	19.6200	18.0000	18.4000	+6.852%	8	944	-19.837%
2026-02-09	16.3900	17.2200	16.3900	17.2200	+40.114%	10	951	-14.344%
2026-02-06	12.1800	12.2900	12.0600	12.2900	+11.322%	68	957	+20.016%
2026-02-05	13.7500	13.7500	11.0000	11.0400	-17.979%	82	948	+33.605%
2026-02-04	14.0000	14.8000	13.4000	13.4600	-14.540%	53	946	+9.584%
2026-02-03	16.3300	16.3300	15.7500	15.7500	-17.105%	3	905	-6.349%
2026-02-02	20.0800	20.0900	19.0000	19.0000	-4.427%	46	906	-22.368%
2026-01-30	19.8800	19.8800	19.8800	19.8800	+3.921%	1	932	-25.805%
2026-01-29	20.0000	20.0500	18.9500	19.1300	-12.648%	34	931	-22.896%
2026-01-27	23.2000	23.2000	21.9000	21.9000	-7.085%	2	959	-32.648%
2026-01-23	21.6500	24.0000	21.6500	23.5700	-3.717%	6	960	-37.420%
2026-01-22	23.6800	24.4800	23.6800	24.4800	+8.559%	7	960	-39.747%
2026-01-21	23.0000	23.0800	21.8200	22.5500	-19.436%	10	957	-34.590%
2026-01-16	27.9900	27.9900	27.9900	27.9900	-2.474%	10	954	-47.303%
2026-01-15	30.2500	30.2500	28.7000	28.7000	-8.307%	14	954	-48.606%
2026-01-14	32.3500	32.3500	31.3000	31.3000	-6.147%	3	954	-52.875%
2026-01-13	36.5500	36.5500	32.8700	33.3500	-3.529%	13	953	-55.772%
2026-01-12	31.6000	35.1000	31.6000	34.5700	+17.107%	30	946	-57.333%
2026-01-07	29.2500	29.5200	29.2500	29.5200	+3.470%	6	922	-50.034%
2026-01-06	28.5300	28.5300	28.5300	28.5300	-3.842%	1	927	-48.300%
2026-01-05	32.0500	32.0500	29.6700	29.6700	-2.079%	8	922	-50.286%
2025-12-31	30.2500	30.3000	30.2500	30.3000	-3.442%	2	922	-51.320%
2025-12-30	31.2000	31.3800	31.2000	31.3800	+3.564%	17	922	-52.996%
2025-12-29	29.5500	30.3000	29.5500	30.3000	-3.534%	4	920	-51.320%
2025-12-26	31.4100	31.4100	31.4100	31.4100	+0.997%	1	917	-53.040%
2025-12-24	31.5200	31.5200	31.1000	31.1000	+1.601%	2	917	-52.572%
2025-12-23	30.9000	30.9000	30.5600	30.6100	-4.344%	23	917	-51.813%
2025-12-22	30.9500	32.0000	30.9500	32.0000	+6.312%	6	917	-53.906%
2025-12-19	29.0000	30.1000	29.0000	30.1000	+20.304%	102	918	-50.997%
2025-12-18	25.6000	25.6000	25.0200	25.0200	+2.836%	6	1,010	-41.047%
2025-12-17	24.4800	24.4800	24.1500	24.3300	-10.977%	124	1,010	-39.375%
2025-12-16	27.3300	27.3300	27.3300	27.3300	+4.673%	1	978	-46.030%
2025-12-15	25.7500	27.6800	25.7500	26.1100	-12.088%	24	979	-43.508%
2025-12-12	30.0000	30.0000	27.5000	29.7000	-7.621%	100	988	-50.337%
2025-12-11	27.5600	32.7300	27.5600	32.1500	-24.883%	85	918	-54.121%
2025-12-10	43.5500	43.5500	42.4900	42.8000	-1.200%	4	897	-65.537%
2025-12-09	42.9300	43.3200	42.9300	43.3200	+1.690%	3	898	-65.951%
2025-12-08	43.5300	43.5300	42.5500	42.6000	+3.902%	43	897	-65.376%
2025-12-05	41.1900	41.1900	41.0000	41.0000	+4.459%	11	932	-64.024%
2025-12-04	36.0500	39.4000	36.0500	39.2500	+11.095%	11	927	-62.420%
2025-12-03	33.0300	35.3300	33.0300	35.3300	-4.514%	7	925	-58.251%
2025-12-02	37.0000	37.0000	37.0000	37.0000	+11.782%	5	926	-60.135%
2025-12-01	34.4000	34.4000	33.1000	33.1000	-8.056%	11	926	-55.438%
2025-11-26	36.0000	36.0000	36.0000	36.0000	+15.016%	1	917	-59.028%
2025-11-25	27.7300	31.3000	27.7300	31.3000	-7.670%	115	917	-52.875%
2025-11-24	32.7300	33.9200	32.5200	33.9000	+2.790%	9	918	-56.490%
2025-11-21	35.2500	35.5600	32.7000	32.9800	-18.366%	86	910	-55.276%
2025-11-20	46.8500	46.8500	40.4000	40.4000	-12.174%	50	876	-63.490%
2025-11-19	46.0000	46.0000	46.0000	46.0000	+6.481%	15	904	-67.935%
2025-11-17	45.3500	45.3500	42.3000	43.2000	-6.331%	13	904	-65.856%
2025-11-14	42.0000	46.3400	42.0000	46.1200	+9.810%	6	892	-68.018%
2025-11-13	43.5500	44.1000	42.0000	42.0000	-10.064%	20	893	-64.881%
2025-11-12	51.7500	51.7500	46.5000	46.7000	-4.499%	53	893	-68.415%
2025-11-11	51.7000	51.7000	48.9000	48.9000	-6.804%	5	912	-69.836%
2025-11-10	55.3500	55.3500	52.4700	52.4700	+0.962%	4	912	-71.889%
2025-11-07	51.9500	52.0200	50.0000	51.9700	-5.509%	56	912	-71.618%
2025-11-06	56.2000	56.3600	53.5500	55.0000	-9.091%	21	950	-73.182%
2025-11-05	60.5000	60.5000	60.5000	60.5000	+5.217%	1	948	-75.620%
2025-11-04	60.0000	60.0000	57.5000	57.5000	-10.784%	6	948	-74.348%
2025-11-03	66.5500	66.5500	64.0000	64.4500	-2.052%	74	941	-77.114%
2025-10-30	70.0000	70.0000	64.4000	65.8000	-12.267%	73	941	-77.584%
2025-10-29	74.8500	75.0000	74.1000	75.0000	-5.063%	15	921	-80.333%
2025-10-27	78.5000	79.0000	78.5000	79.0000	-1.802%	552	1,121	-81.329%
2025-10-24	80.5800	80.5800	80.4500	80.4500	+2.263%	2	1,121	-81.666%
2025-10-23	73.0000	79.0000	73.0000	78.6700	+9.721%	5	1,119	-81.251%
2025-10-22	72.1800	72.1800	71.5000	71.7000	-5.347%	6	1,118	-79.428%
2025-10-21	76.6300	77.4500	75.7500	75.7500	+0.265%	42	1,118	-80.528%
2025-10-20	84.9500	84.9500	75.0000	75.5500	-12.659%	33	1,115	-80.477%
2025-10-17	92.0000	92.0000	86.1400	86.5000	-18.435%	21	1,093	-82.948%
2025-10-16	97.8500	106.5000	96.0000	106.0500	+13.544%	62	1,076	-86.091%
2025-10-15	96.0000	96.0000	93.4000	93.4000	+7.356%	12	1,094	-84.208%
2025-10-14	87.0000	87.0000	87.0000	87.0000	-11.043%	1	1,084	-83.046%
2025-10-13	95.0000	97.8000	95.0000	97.8000	+13.365%	3	1,083	-84.918%
2025-10-10	92.2500	92.7000	86.2700	86.2700	-2.111%	10	1,086	-82.903%
2025-10-09	80.8500	88.1300	80.8500	88.1300	+13.190%	9	1,086	-83.263%
2025-10-08	78.1300	78.1300	77.7500	77.8600	+7.989%	21	1,091	-81.056%
2025-10-07	80.0500	80.0500	71.0000	72.1000	-12.287%	5	1,099	-79.542%
2025-10-06	83.7800	83.7800	82.1000	82.2000	+6.408%	14	1,097	-82.056%
2025-10-03	79.9500	79.9500	77.2500	77.2500	-3.110%	4	1,095	-80.906%
2025-10-02	80.0000	80.0000	79.7300	79.7300	-0.337%	2	1,098	-81.500%
2025-10-01	72.8000	80.2000	72.5300	80.0000	+8.563%	16	1,097	-81.563%
2025-09-30	74.0000	74.0000	71.6000	73.6900	-2.526%	18	1,100	-79.984%
2025-09-29	78.0000	78.0000	74.7000	75.6000	-2.225%	54	1,105	-80.489%
2025-09-26	79.1700	80.1000	77.3000	77.3200	-6.787%	20	1,079	-80.923%
2025-09-25	85.4000	87.5000	81.3900	82.9500	-12.684%	21	1,067	-82.218%
2025-09-24	95.2000	95.2000	90.4300	95.0000	-3.553%	27	1,065	-84.474%
2025-09-23	102.0300	102.0300	96.8000	98.5000	-6.190%	8	1,043	-85.025%
2025-09-22	89.6500	105.0000	89.6500	105.0000	+14.779%	22	1,043	-85.952%
2025-09-19	85.3000	92.0000	85.3000	91.4800	+10.217%	142	1,059	-83.876%
2025-09-18	81.0000	84.6000	80.3000	83.0000	-3.913%	18	961	-82.229%
2025-09-17	85.6800	86.3800	83.5300	86.3800	-3.551%	58	950	-82.924%
2025-09-16	92.0300	96.7600	86.0000	89.5600	+6.937%	66	903	-83.531%
2025-09-15	84.5000	87.0000	83.1500	83.7500	+8.766%	22	897	-82.388%
2025-09-12	84.4000	84.4000	77.0000	77.0000	-14.053%	93	893	-80.844%
2025-09-11	96.5000	96.5000	86.0000	89.5900	-12.595%	221	833	-83.536%
2025-09-10	94.0000	114.1300	94.0000	102.5000	+142.891%	210	779	-85.610%
2025-09-09	39.7400	42.2000	39.3000	42.2000	-0.118%	6	713	-65.047%
2025-09-08	40.9400	42.2500	40.9400	42.2500	+13.881%	2	710	-65.089%
2025-09-05	37.1000	37.1000	37.1000	37.1000	+9.763%	2	711	-60.243%
2025-09-02	33.8000	33.8000	33.8000	33.8000	-2.594%	2	711	-56.361%
2025-08-29	37.0000	37.0000	33.4500	34.7000	-13.250%	35	700	-57.493%
2025-08-27	40.0000	40.0000	40.0000	40.0000	+6.270%	1	700	-63.125%
2025-08-26	37.6400	37.6400	37.6400	37.6400	-7.745%	30	701	-60.813%
2025-08-25	40.8000	40.8000	40.8000	40.8000	+2.642%	1	671	-63.848%
2025-08-21	39.7500	39.7500	39.7500	39.7500	+6.970%	1	671	-62.893%
2025-08-20	38.0000	38.0000	37.1600	37.1600	-7.100%	3	670	-60.307%
2025-08-19	44.7000	44.7000	40.0000	40.0000	-14.255%	12	668	-63.125%
2025-08-18	46.6500	46.6500	46.6500	46.6500	-3.834%	1	662	-68.382%
2025-08-15	45.5400	48.5100	44.6500	48.5100	+8.161%	5	662	-69.594%
2025-08-14	45.5000	45.5000	44.0500	44.8500	-3.132%	15	664	-67.113%
2025-08-13	50.4500	50.4500	46.0000	46.3000	-5.433%	9	671	-68.143%
2025-08-12	52.0000	52.0000	48.9600	48.9600	-3.050%	7	667	-69.873%
2025-08-11	50.0000	50.5500	49.2500	50.5000	+5.318%	8	661	-70.792%
2025-08-08	47.9500	47.9500	47.9500	47.9500	-2.143%	1	658	-69.239%
2025-08-07	52.0000	52.0000	49.0000	49.0000	-5.131%	3	658	-69.898%
2025-08-06	51.0000	51.6500	49.9900	51.6500	+3.403%	6	656	-71.442%
2025-08-04	48.4400	50.0500	47.7000	49.9500	+7.883%	23	654	-70.470%
2025-08-01	45.0000	47.7500	45.0000	46.3000	-15.108%	15	655	-68.143%
2025-07-31	51.9000	54.5500	51.9000	54.5400	+14.821%	4	656	-72.956%
2025-07-29	48.7600	49.4900	47.5000	47.5000	+4.396%	304	652	-68.947%
2025-07-25	45.5000	45.5000	45.5000	45.5000	+3.763%	1	350	-67.582%
2025-07-23	43.8500	43.8500	43.8500	43.8500	+5.383%	300	350	-66.363%
2025-07-22	41.9200	42.0700	41.6100	41.6100	-15.769%	4	50	-64.552%
2025-07-18	49.4000	49.4000	49.4000	49.4000	+0.509%	1	48	-70.142%
2025-07-17	47.8300	49.1500	47.5500	49.1500	+15.376%	27	49	-69.990%
2025-07-16	42.6000	42.6000	42.6000	42.6000	+9.091%	1	45	-65.376%
2025-07-15	38.4400	39.0500	38.1100	39.0500	+13.254%	11	45	-62.228%
2025-07-14	38.0500	38.0500	34.3500	34.4800	-9.974%	9	44	-57.222%
2025-07-11	37.1500	38.3000	37.1500	38.3000	-5.221%	2	47	-61.488%
2025-07-10	41.2000	41.2000	40.4100	40.4100	+2.045%	3	48	-63.499%
2025-07-09	39.6000	39.6000	39.6000	39.6000	+2.036%	1	48	-62.753%
2025-07-08	40.2500	41.5700	38.5100	38.8100	-0.487%	47	47	-61.994%
2025-07-07	37.8900	39.0000	37.6000	39.0000	-4.715%	8	7	-62.179%
2025-07-03	40.9300	40.9300	40.9300	40.9300	0.000%	1	0	-63.963%