Dark

ORCL20271217C340
ORCL Dec 17 2027 340.00 Call (ORCL271217C00340000)
option OPRA

EOD

Jul 1, 2026

12.29-9.632%(-1.31)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	12.4900	12.6300	12.2900	12.2900	-9.632%	49	789	0.000%
2026-06-25	13.7000	13.7000	13.6000	13.6000	-17.576%	2	791	-9.632%
2026-06-24	16.5000	16.5000	16.5000	16.5000	-1.786%	1	790	-25.515%
2026-06-23	19.1100	19.1100	16.7000	16.8000	-14.460%	3	791	-26.845%
2026-06-22	20.8500	20.8500	19.5500	19.6400	-11.928%	45	792	-37.424%
2026-06-17	23.4700	23.8000	22.3000	22.3000	-17.407%	113	664	-44.888%
2026-06-15	26.2300	27.0000	26.2300	27.0000	+18.943%	5	664	-54.481%
2026-06-12	23.4300	23.4300	22.0000	22.7000	-28.728%	27	664	-45.859%
2026-06-10	31.8500	31.8500	31.8500	31.8500	+3.175%	2	664	-61.413%
2026-06-09	30.8700	30.8700	30.8700	30.8700	-23.266%	1	664	-60.188%
2026-06-05	40.2300	40.2300	40.2300	40.2300	-14.550%	40	665	-69.451%
2026-06-04	47.0800	47.0800	47.0800	47.0800	+3.087%	3	705	-73.895%
2026-06-03	45.6700	45.6700	45.6700	45.6700	-14.347%	5	705	-73.090%
2026-06-02	53.2400	53.3200	52.8000	53.3200	+22.098%	56	700	-76.950%
2026-06-01	43.6700	43.6700	43.6700	43.6700	+83.796%	30	644	-71.857%
2026-05-26	23.7600	23.7600	23.7600	23.7600	-0.544%	8	614	-48.274%
2026-05-22	22.5700	23.8900	22.5700	23.8900	+8.888%	4	622	-48.556%
2026-05-18	21.9400	21.9400	21.9400	21.9400	+5.077%	2	624	-43.984%
2026-05-13	20.5000	20.8800	20.5000	20.8800	+1.854%	2	624	-41.140%
2026-05-12	20.3900	20.5000	20.3900	20.5000	-12.580%	2	622	-40.049%
2026-05-11	23.8000	23.8000	23.4000	23.4500	-3.696%	28	622	-47.591%
2026-05-08	24.8500	24.8500	24.3500	24.3500	+74.302%	3	620	-49.528%
2026-05-01	13.9700	13.9700	13.9700	13.9700	+12.661%	1	620	-12.026%
2026-04-30	12.4000	12.4000	12.4000	12.4000	-1.431%	2	620	-0.887%
2026-04-28	12.5800	12.5800	12.5800	12.5800	-32.147%	1	622	-2.305%
2026-04-22	18.4000	18.5400	18.4000	18.5400	+15.155%	5	621	-33.711%
2026-04-17	16.1000	16.1000	16.1000	16.1000	+1.899%	1	621	-23.665%
2026-04-16	15.8000	15.8000	15.8000	15.8000	+96.273%	2	620	-22.215%
2026-04-01	8.0500	8.0500	8.0500	8.0500	+16.667%	50	618	+52.671%
2026-03-30	6.9100	6.9100	6.9000	6.9000	-5.479%	50	568	+78.116%
2026-03-27	7.3000	7.3000	7.3000	7.3000	-13.609%	120	618	+68.356%
2026-03-25	8.4600	8.4600	8.4500	8.4500	-6.111%	17	618	+45.444%
2026-03-20	9.0000	9.0000	9.0000	9.0000	-29.961%	1	618	+36.556%
2026-03-11	12.8500	12.8500	12.8500	12.8500	+17.566%	1	619	-4.358%
2026-03-09	11.0000	11.0000	10.9300	10.9300	-11.855%	32	619	+12.443%
2026-03-05	12.4000	12.4000	12.4000	12.4000	+12.727%	1	618	-0.887%
2026-03-03	11.0000	11.0000	11.0000	11.0000	+13.169%	1	618	+11.727%
2026-02-24	9.8000	9.8000	9.7200	9.7200	+8.000%	2	618	+26.440%
2026-02-23	9.5700	9.5700	9.0000	9.0000	-20.705%	3	620	+36.556%
2026-02-20	11.3500	11.3500	11.3500	11.3500	-5.417%	2	618	+8.282%
2026-02-18	12.0000	12.0000	12.0000	12.0000	-3.226%	1	616	+2.417%
2026-02-09	12.2000	12.4000	12.2000	12.4000	+33.333%	10	615	-0.887%
2026-02-06	9.3000	9.3000	9.3000	9.3000	+6.529%	1	615	+32.151%
2026-02-05	10.0000	10.0000	8.3000	8.7300	-30.160%	5	616	+40.779%
2026-02-03	12.1000	12.5000	12.1000	12.5000	-12.281%	3	618	-1.680%
2026-02-02	14.2500	14.2500	14.2500	14.2500	-5.000%	1	619	-13.754%
2026-01-29	14.3600	15.0500	14.3600	15.0000	-16.667%	40	620	-18.067%
2026-01-21	18.0000	18.0000	18.0000	18.0000	-23.011%	1	618	-31.722%
2026-01-15	23.3800	23.3800	23.3800	23.3800	-1.971%	10	618	-47.434%
2026-01-07	23.8500	23.8500	23.8500	23.8500	+4.835%	10	608	-48.470%
2026-01-06	22.7500	22.7500	22.7500	22.7500	-2.277%	450	746	-45.978%
2026-01-05	23.2800	23.2800	23.2800	23.2800	-3.402%	1	307	-47.208%
2025-12-19	23.9000	24.1000	23.9000	24.1000	+20.440%	34	307	-49.004%
2025-12-18	20.1500	20.1500	20.0100	20.0100	+9.165%	69	309	-38.581%
2025-12-17	18.3200	18.3300	18.3200	18.3300	-12.714%	2	378	-32.951%
2025-12-16	21.0000	21.0000	21.0000	21.0000	0.000%	1	378	-41.476%
2025-12-15	20.9600	21.0000	20.7000	21.0000	-7.652%	4	378	-41.476%
2025-12-12	22.0000	23.2000	22.0000	22.7400	-3.766%	11	379	-45.954%
2025-12-11	22.7000	24.0000	22.7000	23.6300	-32.292%	7	386	-47.990%
2025-12-10	34.7000	34.9000	34.7000	34.9000	+10.794%	4	383	-64.785%
2025-12-04	30.9000	31.5500	30.7500	31.5000	+21.154%	24	383	-60.984%
2025-12-01	26.0000	26.0000	26.0000	26.0000	+5.691%	1	382	-52.731%
2025-11-25	23.7500	24.6000	23.7000	24.6000	+1.863%	91	381	-50.041%
2025-11-24	24.1500	24.1500	24.1500	24.1500	-7.648%	1	324	-49.110%
2025-11-21	25.8500	26.1500	25.5000	26.1500	-27.361%	73	324	-53.002%
2025-11-20	36.0000	36.0000	36.0000	36.0000	-1.099%	2	325	-65.861%
2025-11-18	35.0500	36.4000	35.0500	36.4000	-2.674%	3	325	-66.236%
2025-11-14	37.4000	37.4000	37.4000	37.4000	+7.533%	1	326	-67.139%
2025-11-13	34.7800	34.7800	34.7800	34.7800	-10.129%	69	326	-64.664%
2025-11-12	38.0000	38.7000	38.0000	38.7000	-9.048%	2	257	-68.243%
2025-11-11	39.8500	42.5500	39.8500	42.5500	-3.295%	3	257	-71.116%
2025-11-10	45.4500	45.4500	44.0000	44.0000	+9.726%	5	256	-72.068%
2025-11-07	40.1000	40.1000	40.1000	40.1000	-12.235%	1	257	-69.352%
2025-11-06	45.6900	45.6900	45.6900	45.6900	-3.750%	1	257	-73.101%
2025-11-04	49.4000	49.4000	47.4700	47.4700	-11.962%	2	257	-74.110%
2025-11-03	53.9200	53.9200	53.9200	53.9200	-5.320%	3	257	-77.207%
2025-10-31	56.0000	57.5800	56.0000	56.9500	+2.613%	41	257	-78.420%
2025-10-30	57.5000	57.5000	54.6300	55.5000	-13.213%	3	252	-77.856%
2025-10-29	63.5000	64.0000	62.7500	63.9500	-3.238%	17	253	-80.782%
2025-10-28	66.0900	66.0900	66.0900	66.0900	+1.521%	25	246	-81.404%
2025-10-27	64.6000	65.7500	64.6000	65.1000	-2.370%	39	242	-81.121%
2025-10-24	66.6800	66.6800	66.6800	66.6800	+2.585%	1	242	-81.569%
2025-10-23	65.5000	65.5000	65.0000	65.0000	+6.209%	2	242	-81.092%
2025-10-22	61.4100	61.4100	61.2000	61.2000	-1.687%	27	240	-79.918%
2025-10-21	64.4500	64.4500	62.2500	62.2500	-1.814%	3	215	-80.257%
2025-10-20	63.4000	63.4000	63.4000	63.4000	-14.451%	1	214	-80.615%
2025-10-17	74.1100	74.1100	74.1100	74.1100	-9.984%	1	214	-83.417%
2025-10-13	82.6000	82.6000	82.3300	82.3300	+12.627%	4	213	-85.072%
2025-10-09	73.1000	73.1000	73.1000	73.1000	+9.925%	5	210	-83.187%
2025-10-07	66.5000	66.5000	66.5000	66.5000	-2.148%	1	205	-81.519%
2025-10-06	69.2100	70.2500	67.9600	67.9600	0.000%	31	204	-81.916%
2025-10-03	67.9600	67.9600	67.9600	67.9600	+14.103%	1	200	-81.916%
2025-09-30	60.2500	60.2900	59.5100	59.5600	-15.935%	55	201	-79.365%
2025-09-25	71.7800	71.7800	68.5000	70.8500	-3.408%	15	151	-82.653%
2025-09-24	75.0000	75.0000	73.3500	73.3500	-8.995%	2	142	-83.245%
2025-09-23	80.6000	80.6000	80.6000	80.6000	+2.090%	2	142	-84.752%
2025-09-22	78.9500	78.9500	78.9500	78.9500	+14.753%	1	142	-84.433%
2025-09-18	68.8000	68.8000	68.8000	68.8000	-5.495%	3	142	-82.137%
2025-09-16	77.1100	81.0600	72.8000	72.8000	+4.673%	25	139	-83.118%
2025-09-15	69.3500	69.7000	69.3500	69.5500	+7.829%	19	159	-82.329%
2025-09-12	68.4000	68.6000	62.7500	64.5000	-12.400%	87	154	-80.946%
2025-09-11	77.5000	78.5400	73.6300	73.6300	-17.027%	23	80	-83.308%
2025-09-10	75.1000	96.0000	70.9000	88.7400	+183.696%	98	74	-86.151%
2025-09-09	31.2800	31.2800	31.2800	31.2800	-2.706%	3	18	-60.710%
2025-09-08	32.1500	32.1500	32.1500	32.1500	+26.326%	1	16	-61.773%
2025-08-29	25.4500	25.4500	25.4500	25.4500	-13.612%	1	15	-51.709%
2025-08-19	29.4600	29.4600	29.4600	29.4600	-18.955%	2	15	-58.282%
2025-08-15	36.5000	37.1500	36.2900	36.3500	+1.735%	4	13	-66.190%
2025-08-14	35.7300	35.7300	35.7300	35.7300	-8.031%	6	13	-65.603%
2025-08-11	38.9000	38.9000	38.8500	38.8500	-2.583%	2	7	-68.366%
2025-08-05	39.8800	39.8800	39.8800	39.8800	+7.930%	1	7	-69.183%
2025-08-01	36.9500	36.9500	36.9500	36.9500	-9.035%	1	6	-66.739%
2025-07-31	40.6200	40.6200	40.6200	40.6200	+17.842%	1	6	-69.744%
2025-07-25	34.4700	34.4700	34.4700	34.4700	+2.589%	2	5	-64.346%
2025-07-24	33.6000	33.6000	33.6000	33.6000	-4.000%	1	4	-63.423%
2025-07-21	35.0000	35.0000	35.0000	35.0000	-4.136%	1	3	-64.886%
2025-07-18	36.5100	36.5100	36.5100	36.5100	-2.380%	1	2	-66.338%
2025-07-17	35.0000	37.4000	35.0000	37.4000	+36.248%	2	3	-67.139%
2025-07-14	27.4500	27.4500	27.4500	27.4500	-4.688%	1	2	-55.228%
2025-07-07	28.8000	28.8000	28.8000	28.8000	0.000%	1	1	-57.326%