Dark

ORCL20271217C330
ORCL Dec 17 2027 330.00 Call (ORCL271217C00330000)
option OPRA

EOD

Jun 26, 2026

13.90-6.081%(-0.90)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	13.8500	13.9000	13.7000	13.9000	-6.081%	10	122	0.000%
2026-06-24	16.5000	16.5000	14.8000	14.8000	-19.126%	6	124	-6.081%
2026-06-23	18.3000	18.3000	18.3000	18.3000	-11.380%	1	129	-24.044%
2026-06-22	20.6500	20.6500	20.6500	20.6500	-13.235%	1	130	-32.688%
2026-06-18	23.8000	23.8000	23.8000	23.8000	-4.032%	1	126	-41.597%
2026-06-17	24.8000	24.8000	24.8000	24.8000	-4.062%	4	126	-43.952%
2026-06-16	25.8500	25.8500	25.8500	25.8500	+14.889%	4	126	-46.228%
2026-06-11	22.5000	22.7800	22.5000	22.5000	-32.594%	7	126	-38.222%
2026-06-10	35.0000	36.0000	33.2000	33.3800	-13.073%	19	121	-58.358%
2026-06-08	38.4000	38.4000	38.4000	38.4000	-3.952%	1	126	-63.802%
2026-06-05	39.9800	39.9800	39.9800	39.9800	-14.936%	1	126	-65.233%
2026-06-03	47.0000	47.0000	47.0000	47.0000	-5.031%	2	126	-70.426%
2026-06-01	43.9100	49.4900	43.9100	49.4900	+20.707%	6	124	-71.914%
2026-05-29	38.9000	41.0000	38.9000	41.0000	+59.223%	5	121	-66.098%
2026-05-28	25.7500	25.7500	25.7500	25.7500	+3.000%	1	120	-46.019%
2026-05-15	25.0000	25.0000	25.0000	25.0000	-6.890%	3	120	-44.400%
2026-05-14	26.8500	26.8500	26.8500	26.8500	+14.061%	10	123	-48.231%
2026-05-13	23.5500	23.5500	23.5400	23.5400	+13.446%	11	107	-40.952%
2026-05-05	19.8000	20.7500	19.8000	20.7500	+0.973%	4	107	-33.012%
2026-05-04	20.5500	20.5500	20.5500	20.5500	+28.438%	3	105	-32.360%
2026-04-27	16.0000	16.0000	16.0000	16.0000	+6.667%	1	105	-13.125%
2026-04-24	16.0000	16.0000	15.0000	15.0000	-17.898%	2	105	-7.333%
2026-04-21	18.2700	18.2700	18.2700	18.2700	+13.337%	1	103	-23.919%
2026-04-20	16.1200	16.1200	16.1200	16.1200	+11.634%	1	103	-13.772%
2026-04-15	14.4400	14.4400	14.4400	14.4400	+112.353%	3	102	-3.740%
2026-04-10	7.1800	7.1800	6.8000	6.8000	-23.164%	2	100	+104.412%
2026-03-31	8.8500	8.8500	8.8500	8.8500	+1.143%	1	101	+57.062%
2026-03-26	8.7500	8.7500	8.7500	8.7500	-6.915%	1	100	+58.857%
2026-03-25	9.4000	9.4000	9.4000	9.4000	-18.261%	1	101	+47.872%
2026-03-16	11.5000	11.5000	11.5000	11.5000	0.000%	1	101	+20.870%
2026-03-13	11.5000	11.5000	11.5000	11.5000	-25.806%	1	100	+20.870%
2026-03-11	15.5000	15.5000	15.5000	15.5000	+42.857%	1	100	-10.323%
2026-02-24	10.9000	10.9500	10.8500	10.8500	-29.682%	6	103	+28.111%
2026-02-10	15.4000	15.4300	15.4000	15.4300	+59.072%	2	100	-9.916%
2026-02-06	9.6200	9.7000	9.6200	9.7000	-6.099%	2	100	+43.299%
2026-02-05	11.1500	11.1500	9.8000	10.3300	-8.584%	4	101	+34.560%
2026-02-04	11.3000	11.3000	11.3000	11.3000	-29.814%	2	99	+23.009%
2026-02-02	16.3000	16.4000	16.0300	16.1000	+1.004%	33	99	-13.665%
2026-01-30	16.0000	16.0000	15.9400	15.9400	-0.994%	10	90	-12.798%
2026-01-29	16.1500	16.1500	16.1000	16.1000	-16.580%	23	89	-13.665%
2026-01-28	18.7500	19.3000	18.7500	19.3000	+5.177%	5	87	-27.979%
2026-01-27	18.3500	18.3500	18.3500	18.3500	-3.826%	23	87	-24.251%
2026-01-23	19.8500	19.8500	19.0800	19.0800	-5.685%	25	108	-27.149%
2026-01-22	20.2900	20.2900	20.2300	20.2300	+4.927%	5	94	-31.290%
2026-01-21	19.2500	19.2800	19.2500	19.2800	-27.925%	17	90	-27.905%
2026-01-14	26.7500	26.7500	26.7500	26.7500	+10.812%	16	106	-48.037%
2026-01-06	24.1400	24.1400	24.1400	24.1400	-6.434%	1	90	-42.419%
2025-12-23	25.8000	25.8000	25.8000	25.8000	-3.551%	1	91	-46.124%
2025-12-22	26.6000	26.7500	26.5500	26.7500	+6.151%	4	91	-48.037%
2025-12-19	25.1500	25.2000	25.1500	25.2000	+23.227%	14	90	-44.841%
2025-12-17	19.0500	20.4500	19.0500	20.4500	-6.407%	2	90	-32.029%
2025-12-15	21.8500	21.8500	21.8500	21.8500	-9.486%	4	91	-36.384%
2025-12-12	25.0500	25.0500	24.1400	24.1400	-8.906%	15	93	-42.419%
2025-12-11	24.5000	27.2500	23.8500	26.5000	-28.378%	8	90	-47.547%
2025-12-10	37.0000	37.0000	37.0000	37.0000	+6.322%	1	89	-62.432%
2025-12-05	34.8000	34.8000	34.8000	34.8000	+5.041%	2	89	-60.057%
2025-12-04	33.7000	33.7000	33.1000	33.1300	+20.210%	7	89	-58.044%
2025-12-03	27.5600	27.5600	27.5600	27.5600	+9.235%	1	89	-49.565%
2025-11-25	25.2300	25.2300	25.2300	25.2300	-8.785%	69	89	-44.907%
2025-11-24	27.2000	27.6600	27.2000	27.6600	-3.724%	3	129	-49.747%
2025-11-21	27.2500	28.7300	27.2500	28.7300	-21.503%	79	128	-51.619%
2025-11-20	36.6000	36.6000	36.6000	36.6000	-9.294%	1	132	-62.022%
2025-11-19	40.3500	40.3500	40.3500	40.3500	+1.077%	2	132	-65.551%
2025-11-14	34.9800	40.2100	34.9800	39.9200	+7.892%	33	130	-65.180%
2025-11-13	37.9800	37.9800	37.0000	37.0000	-7.546%	5	162	-62.432%
2025-11-12	40.0200	40.0200	40.0200	40.0200	-8.211%	1	162	-65.267%
2025-11-11	43.6000	43.6000	43.6000	43.6000	-8.882%	4	162	-68.119%
2025-11-10	47.7500	48.1000	47.7500	47.8500	+9.723%	14	162	-70.951%
2025-11-07	43.6100	43.6100	43.6100	43.6100	-5.401%	1	156	-68.127%
2025-11-06	46.1000	46.1000	46.1000	46.1000	-11.175%	2	157	-69.848%
2025-11-05	51.9000	51.9000	51.9000	51.9000	+4.280%	3	155	-73.218%
2025-11-04	49.7700	49.7700	49.7700	49.7700	-13.594%	2	152	-72.072%
2025-10-30	61.4500	61.4500	57.2500	57.6000	-15.294%	4	152	-75.868%
2025-10-29	68.0000	68.0000	68.0000	68.0000	+7.765%	50	153	-79.559%
2025-10-22	63.1000	63.1000	63.1000	63.1000	-6.877%	20	153	-77.971%
2025-10-21	66.1600	68.0500	66.1600	67.7600	+3.088%	3	173	-79.486%
2025-10-20	65.7300	65.7300	65.7300	65.7300	-29.323%	5	172	-78.853%
2025-10-16	93.0000	93.0000	93.0000	93.0000	+15.071%	1	172	-85.054%
2025-10-14	76.2500	80.8200	76.2500	80.8200	+31.736%	4	173	-82.801%
2025-10-07	60.0000	61.4700	60.0000	61.3500	-10.176%	5	176	-77.343%
2025-10-02	69.6500	69.6500	68.3000	68.3000	+9.984%	51	174	-79.649%
2025-10-01	62.1000	62.1000	62.1000	62.1000	-8.770%	1	129	-77.617%
2025-09-26	68.0700	68.0700	68.0700	68.0700	-6.626%	1	129	-79.580%
2025-09-25	75.3500	75.3500	72.9000	72.9000	-9.441%	12	129	-80.933%
2025-09-24	80.5000	80.5000	80.5000	80.5000	-6.395%	1	130	-82.733%
2025-09-23	86.0000	86.0000	86.0000	86.0000	-5.949%	50	130	-83.837%
2025-09-22	82.7500	91.4400	82.0700	91.4400	+20.000%	5	103	-84.799%
2025-09-19	75.4400	76.2000	75.4400	76.2000	+3.112%	2	102	-81.759%
2025-09-18	69.8900	73.9000	69.8900	73.9000	+0.380%	4	102	-81.191%
2025-09-17	73.6200	73.6200	73.6200	73.6200	-6.217%	1	101	-81.119%
2025-09-16	81.5600	81.5600	78.5000	78.5000	+11.001%	5	100	-82.293%
2025-09-15	73.8700	75.0000	70.0000	70.7200	+6.107%	8	97	-80.345%
2025-09-12	70.5500	70.5500	66.6000	66.6500	-13.442%	5	96	-79.145%
2025-09-11	89.0100	89.0100	75.0300	77.0000	-13.483%	46	93	-81.948%
2025-09-10	77.9500	99.9700	77.9500	89.0000	+175.969%	118	104	-84.382%
2025-09-08	32.2200	32.2500	32.2200	32.2500	+12.174%	2	51	-56.899%
2025-08-29	28.7500	28.7500	28.7500	28.7500	-18.091%	1	52	-51.652%
2025-08-19	35.1000	35.1000	35.1000	35.1000	-6.275%	15	52	-60.399%
2025-08-18	37.5500	37.5500	37.4500	37.4500	+0.618%	5	52	-62.884%
2025-08-14	37.2200	37.2200	37.2200	37.2200	-10.205%	10	52	-62.654%
2025-08-11	41.5500	41.5500	41.4500	41.4500	-2.471%	2	42	-66.466%
2025-08-07	42.5000	42.5000	42.5000	42.5000	0.000%	1	41	-67.294%
2025-07-31	42.5000	42.5000	42.5000	42.5000	+15.332%	2	40	-67.294%
2025-07-28	36.9500	36.9500	36.8500	36.8500	+1.824%	2	40	-62.280%
2025-07-24	36.1900	36.1900	36.1900	36.1900	+3.400%	1	39	-61.592%
2025-07-22	35.0000	35.0000	35.0000	35.0000	-13.580%	2	40	-60.286%
2025-07-17	40.5000	40.5000	40.5000	40.5000	+26.365%	1	40	-65.679%
2025-07-16	32.0500	32.0500	32.0500	32.0500	+5.776%	1	39	-56.630%
2025-07-11	30.3000	30.3000	30.3000	30.3000	-6.337%	1	38	-54.125%
2025-07-10	32.3500	32.3500	32.3500	32.3500	-0.675%	2	38	-57.032%
2025-07-09	33.2500	33.2500	32.5700	32.5700	-3.353%	3	37	-57.323%
2025-07-08	33.7000	33.7000	33.7000	33.7000	+12.521%	1	34	-58.754%
2025-07-07	30.5600	30.5600	29.9500	29.9500	-10.060%	11	34	-53.589%
2025-07-03	29.6100	33.3300	28.9300	33.3000	0.000%	27	0	-58.258%