Dark

ORCL20271217C320
ORCL Dec 17 2027 320.00 Call (ORCL271217C00320000)
option OPRA

EOD

Jul 1, 2026

14.02-3.310%(-0.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.0200	14.0200	14.0200	14.0200	-3.310%	1	527	0.000%
2026-06-29	14.5000	14.5000	14.5000	14.5000	-1.361%	1	526	-3.310%
2026-06-26	14.8500	14.8500	14.7000	14.7000	-3.289%	2	526	-4.626%
2026-06-25	15.2000	15.2000	15.2000	15.2000	-7.599%	1	527	-7.763%
2026-06-24	16.3000	16.4500	16.1500	16.4500	-16.497%	21	527	-14.772%
2026-06-23	19.7000	19.7000	19.7000	19.7000	-10.455%	1	518	-28.832%
2026-06-22	22.0000	22.0000	22.0000	22.0000	-15.058%	1	518	-36.273%
2026-06-17	26.3000	26.3000	25.9000	25.9000	-7.500%	2	518	-45.869%
2026-06-15	26.9100	28.0000	26.9100	28.0000	+9.589%	3	518	-49.929%
2026-06-12	25.5500	25.5500	25.5500	25.5500	-0.390%	1	518	-45.127%
2026-06-11	23.9700	25.6500	23.2200	25.6500	-26.546%	6	518	-45.341%
2026-06-10	34.9000	34.9200	34.9000	34.9200	-11.595%	4	518	-59.851%
2026-06-08	39.5000	39.5000	39.5000	39.5000	-5.230%	1	520	-64.506%
2026-06-05	41.7300	41.7500	41.6800	41.6800	-15.968%	3	520	-66.363%
2026-06-04	49.7500	49.7500	49.6000	49.6000	+2.585%	2	520	-71.734%
2026-06-03	50.5000	50.9200	48.3500	48.3500	-14.273%	5	521	-71.003%
2026-06-02	54.2400	56.4000	54.2400	56.4000	-8.023%	11	522	-75.142%
2026-06-01	48.0500	61.3200	48.0500	61.3200	+49.561%	173	531	-77.136%
2026-05-29	34.0000	41.0000	33.9900	41.0000	+46.429%	21	516	-65.805%
2026-05-28	27.9500	28.0000	27.9500	28.0000	+13.360%	111	517	-49.929%
2026-05-27	24.7000	24.7000	24.7000	24.7000	-7.282%	1	425	-43.239%
2026-05-22	26.2000	26.6400	26.2000	26.6400	+11.000%	3	425	-47.372%
2026-05-20	20.6000	24.0000	20.6000	24.0000	-14.286%	3	424	-41.583%
2026-05-14	28.0000	28.0000	28.0000	28.0000	+12.450%	1	425	-49.929%
2026-05-13	24.9000	24.9000	24.9000	24.9000	+5.957%	1	424	-43.695%
2026-05-12	23.4000	23.5000	23.4000	23.5000	-10.816%	7	424	-40.340%
2026-05-11	25.8700	26.3500	25.8700	26.3500	-2.407%	8	424	-46.793%
2026-05-07	26.3500	27.0000	26.3500	27.0000	+31.068%	3	422	-48.074%
2026-05-04	20.6000	20.6000	20.6000	20.6000	+27.396%	4	422	-31.942%
2026-05-01	16.1700	16.1700	16.1700	16.1700	+9.257%	1	420	-13.296%
2026-04-29	14.8000	14.8000	14.8000	14.8000	-9.258%	1	420	-5.270%
2026-04-27	16.3100	16.3100	16.3100	16.3100	-7.749%	2	420	-14.040%
2026-04-23	17.6800	17.6800	17.6800	17.6800	-9.100%	1	418	-20.701%
2026-04-21	19.4500	19.4500	19.4500	19.4500	+19.325%	10	419	-27.918%
2026-04-17	17.6200	17.6200	16.3000	16.3000	-11.844%	4	419	-13.988%
2026-04-16	18.5300	18.5300	18.4900	18.4900	+17.025%	6	419	-24.175%
2026-04-15	15.8000	15.8000	15.8000	15.8000	+14.909%	8	419	-11.266%
2026-04-14	14.8000	14.8000	13.7000	13.7500	+20.614%	46	421	+1.964%
2026-04-13	9.0000	11.4000	9.0000	11.4000	+40.221%	11	406	+22.982%
2026-04-09	7.5100	8.1300	7.5100	8.1300	-18.700%	2	402	+72.448%
2026-04-08	10.0000	10.0000	10.0000	10.0000	+8.225%	1	401	+40.200%
2026-04-06	9.2400	9.2400	9.2400	9.2400	+5.000%	1	400	+51.732%
2026-03-31	8.7000	8.8700	8.7000	8.8000	+2.924%	37	400	+59.318%
2026-03-27	8.5500	8.5500	8.5500	8.5500	-6.557%	20	373	+63.977%
2026-03-26	9.5000	9.5000	9.1500	9.1500	-6.154%	11	373	+53.224%
2026-03-24	9.7500	9.7500	9.7500	9.7500	-10.138%	2	364	+43.795%
2026-03-23	10.8500	10.8500	10.8500	10.8500	-8.051%	1	366	+29.217%
2026-03-19	11.8000	11.8000	11.8000	11.8000	-1.667%	1	367	+18.814%
2026-03-17	12.0000	12.0000	12.0000	12.0000	-3.226%	3	366	+16.833%
2026-03-16	12.6500	12.6500	12.4000	12.4000	-11.429%	3	366	+13.065%
2026-03-12	14.0000	14.0000	14.0000	14.0000	-2.439%	2	364	+0.143%
2026-03-11	14.3500	14.3500	14.3500	14.3500	+22.650%	2	362	-2.300%
2026-03-03	11.7000	11.7000	11.7000	11.7000	+0.862%	2	363	+19.829%
2026-02-24	11.4900	11.6000	11.4900	11.6000	+9.434%	2	363	+20.862%
2026-02-23	10.6000	10.6000	10.6000	10.6000	-12.901%	10	362	+32.264%
2026-02-20	12.1700	12.1700	12.1700	12.1700	-16.815%	1	362	+15.201%
2026-02-11	14.6300	14.6300	14.6300	14.6300	-6.756%	1	362	-4.170%
2026-02-10	15.6900	15.6900	15.6900	15.6900	+4.600%	1	361	-10.644%
2026-02-09	12.0300	15.0000	11.7600	15.0000	+45.631%	5	361	-6.533%
2026-02-05	11.5600	11.5600	10.3000	10.3000	-36.025%	41	357	+36.117%
2026-02-02	17.0000	17.3000	16.1000	16.1000	-8.678%	19	372	-12.919%
2026-01-30	17.6300	17.6300	17.6300	17.6300	-10.508%	1	364	-20.476%
2026-01-27	19.7000	19.7000	19.7000	19.7000	-6.856%	3	364	-28.832%
2026-01-23	21.1500	21.1500	21.1500	21.1500	-1.307%	1	364	-33.712%
2026-01-22	21.4400	21.4400	21.4300	21.4300	+11.440%	2	364	-34.578%
2026-01-21	19.6000	19.6000	19.2300	19.2300	-13.573%	3	365	-27.093%
2026-01-20	23.0500	23.0800	22.2500	22.2500	-15.109%	3	364	-36.989%
2026-01-14	26.2100	26.2100	26.2100	26.2100	-13.981%	9	363	-46.509%
2026-01-12	30.4700	30.4700	30.4700	30.4700	+28.025%	20	363	-53.988%
2026-01-08	23.8000	23.8000	23.8000	23.8000	-13.043%	1	357	-41.092%
2025-12-31	27.3700	27.3700	27.3700	27.3700	-2.874%	1	358	-48.776%
2025-12-30	28.1800	28.1800	28.1800	28.1800	+2.847%	1	358	-50.248%
2025-12-29	27.4000	27.4000	27.4000	27.4000	-2.837%	1	357	-48.832%
2025-12-26	28.2000	28.2000	28.2000	28.2000	+4.059%	1	356	-50.284%
2025-12-22	27.1000	27.1000	27.1000	27.1000	-1.419%	1	355	-48.266%
2025-12-19	26.0400	27.4900	25.9500	27.4900	+10.847%	20	355	-49.000%
2025-12-16	24.6800	24.8000	24.6800	24.8000	+4.641%	4	350	-43.468%
2025-12-15	23.6000	23.7000	23.6000	23.7000	-6.619%	5	351	-40.844%
2025-12-12	25.7900	25.9500	25.1400	25.3800	-11.475%	30	352	-44.760%
2025-12-11	23.2800	28.6700	23.2800	28.6700	-25.706%	33	348	-51.099%
2025-12-10	39.7000	39.7000	38.5900	38.5900	-2.304%	2	349	-63.669%
2025-12-09	39.1500	39.5000	39.0000	39.5000	+6.959%	3	350	-64.506%
2025-12-05	36.9300	36.9300	36.9300	36.9300	+13.981%	1	348	-62.036%
2025-12-02	32.4000	32.4000	32.4000	32.4000	+8.725%	4	348	-56.728%
2025-11-28	29.8000	29.8000	29.8000	29.8000	-3.871%	1	352	-52.953%
2025-11-26	31.0000	31.0000	31.0000	31.0000	+5.694%	1	351	-54.774%
2025-11-24	29.2300	29.3300	29.0300	29.3300	-0.576%	3	351	-52.199%
2025-11-21	30.5600	30.5600	29.0900	29.5000	-28.049%	10	350	-52.475%
2025-11-19	41.5000	41.5000	41.0000	41.0000	+6.799%	3	350	-65.805%
2025-11-14	38.3900	38.3900	38.3900	38.3900	+1.642%	3	350	-63.480%
2025-11-13	37.7700	37.7700	37.7700	37.7700	-10.328%	1	350	-62.881%
2025-11-12	44.7000	44.7000	42.1200	42.1200	-15.760%	3	350	-66.714%
2025-11-10	50.0000	50.0000	50.0000	50.0000	+7.066%	1	350	-71.960%
2025-11-07	46.6600	46.7000	46.1200	46.7000	-7.653%	3	350	-69.979%
2025-11-06	49.5200	50.5700	48.6000	50.5700	-3.345%	52	350	-72.276%
2025-11-04	53.2800	56.0500	52.3200	52.3200	-11.322%	6	351	-73.203%
2025-11-03	58.5900	59.0000	58.5900	59.0000	-4.065%	42	351	-76.237%
2025-10-31	61.5000	61.5000	61.5000	61.5000	+0.886%	10	351	-77.203%
2025-10-30	63.6700	65.5400	59.9900	60.9600	-13.125%	73	341	-77.001%
2025-10-29	68.7000	70.1700	67.0000	70.1700	-4.531%	25	316	-80.020%
2025-10-28	73.5000	73.5000	73.5000	73.5000	+2.869%	1	298	-80.925%
2025-10-27	71.4500	71.4500	71.4500	71.4500	+2.335%	1	297	-80.378%
2025-10-23	69.8200	69.8200	69.8200	69.8200	-4.146%	1	297	-79.920%
2025-10-20	72.8400	72.8400	72.8400	72.8400	-7.949%	2	298	-80.752%
2025-10-17	78.5800	79.8000	78.5800	79.1300	-16.705%	4	296	-82.282%
2025-10-16	98.0000	98.0000	94.8000	95.0000	+9.384%	3	295	-85.242%
2025-10-15	85.6800	86.8500	85.6800	86.8500	+6.827%	2	295	-83.857%
2025-10-14	81.3000	81.3000	81.3000	81.3000	-9.162%	1	294	-82.755%
2025-10-13	89.0000	89.5000	89.0000	89.5000	+15.335%	21	293	-84.335%
2025-10-10	77.6000	77.6000	77.6000	77.6000	+4.441%	1	294	-81.933%
2025-10-08	74.3000	74.3000	74.3000	74.3000	+12.405%	8	294	-81.131%
2025-10-07	66.0000	66.2500	65.0000	66.1000	-7.397%	18	302	-78.790%
2025-10-03	71.3800	71.3800	71.3800	71.3800	+8.629%	1	303	-80.359%
2025-09-30	67.0400	67.0400	65.7100	65.7100	-6.343%	5	304	-78.664%
2025-09-26	72.8300	72.8300	70.1600	70.1600	-6.752%	17	303	-80.017%
2025-09-25	75.2800	78.4500	75.2400	75.2400	-11.482%	6	300	-81.366%
2025-09-24	85.0000	85.0000	85.0000	85.0000	-5.451%	1	297	-83.506%
2025-09-23	89.5000	90.7700	87.3500	89.9000	-5.309%	15	296	-84.405%
2025-09-22	82.5500	94.9400	82.5500	94.9400	+18.675%	10	302	-85.233%
2025-09-19	80.0000	80.0000	80.0000	80.0000	+1.523%	1	306	-82.475%
2025-09-18	78.8000	78.8000	78.8000	78.8000	-1.500%	1	306	-82.208%
2025-09-16	89.3500	89.3500	80.0000	80.0000	+7.484%	4	305	-82.475%
2025-09-15	77.4000	78.5000	74.4300	74.4300	+5.619%	32	306	-81.164%
2025-09-12	75.5100	75.5100	70.0000	70.4700	-12.677%	51	307	-80.105%
2025-09-11	85.5000	87.4000	78.3700	80.7000	-13.384%	259	328	-82.627%
2025-09-10	80.0000	103.7400	79.6500	93.1700	+160.324%	154	109	-84.952%
2025-09-08	35.6400	35.7900	35.6400	35.7900	+20.101%	11	49	-60.827%
2025-08-29	30.5000	30.5000	29.7000	29.8000	-16.056%	6	37	-52.953%
2025-08-22	35.5000	35.5000	35.5000	35.5000	+5.686%	2	37	-60.507%
2025-08-20	33.0000	33.5900	32.3000	33.5900	-3.477%	4	37	-58.261%
2025-08-19	40.9700	40.9700	34.8000	34.8000	-14.116%	10	39	-59.713%
2025-08-18	40.7000	40.7000	40.5200	40.5200	-11.335%	2	36	-65.400%
2025-08-05	45.7000	45.7000	45.7000	45.7000	-3.342%	2	34	-69.322%
2025-07-31	45.8100	47.2800	45.8100	47.2800	+15.458%	8	32	-70.347%
2025-07-29	40.9500	40.9500	40.9500	40.9500	+7.199%	1	24	-65.763%
2025-07-24	38.2000	38.2000	38.2000	38.2000	-9.177%	1	23	-63.298%
2025-07-17	42.0600	42.0600	42.0600	42.0600	+19.285%	1	22	-66.667%
2025-07-16	35.2600	35.2600	35.2600	35.2600	+0.057%	1	22	-60.238%
2025-07-08	36.2000	36.2000	35.2400	35.2400	+9.509%	21	21	-60.216%
2025-07-03	32.1800	32.1800	32.1800	32.1800	0.000%	1	1	-56.433%