Dark

ORCL20271217C350
ORCL Dec 17 2027 350.00 Call (ORCL271217C00350000)
option OPRA

EOD

Jun 30, 2026

13.15+7.347%(+0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	13.1500	13.1500	13.1500	13.1500	+7.347%	1	493	0.000%
2026-06-29	12.2500	12.2500	12.2500	12.2500	-0.487%	1	493	+7.347%
2026-06-26	12.9200	13.0600	12.3100	12.3100	-3.978%	25	494	+6.824%
2026-06-25	12.8200	12.8200	12.8200	12.8200	-8.884%	2	488	+2.574%
2026-06-24	15.0500	15.0500	14.0700	14.0700	-17.235%	3	490	-6.539%
2026-06-23	17.0000	17.0000	17.0000	17.0000	-15.000%	3	491	-22.647%
2026-06-22	21.3700	21.3700	20.0000	20.0000	-2.439%	3	488	-34.250%
2026-06-17	23.2000	23.2000	20.5000	20.5000	-6.818%	7	491	-35.854%
2026-06-16	23.7500	23.7500	22.0000	22.0000	-14.230%	9	491	-40.227%
2026-06-15	25.4000	25.6500	25.4000	25.6500	+20.310%	42	495	-48.733%
2026-06-12	21.3200	21.3200	21.3200	21.3200	-0.837%	2	495	-38.321%
2026-06-11	21.0000	21.5000	19.7500	21.5000	-30.712%	60	495	-38.837%
2026-06-09	35.5000	35.5000	29.0100	31.0300	-11.343%	9	458	-57.622%
2026-06-08	35.0000	35.0000	35.0000	35.0000	0.000%	25	454	-62.429%
2026-06-05	35.0000	35.0000	35.0000	35.0000	-21.171%	2	443	-62.429%
2026-06-04	44.4000	44.4000	44.4000	44.4000	-3.478%	1	441	-70.383%
2026-06-03	43.5000	46.0000	43.5000	46.0000	-7.612%	53	440	-71.413%
2026-06-02	49.3500	50.7000	49.3500	49.7900	-9.473%	8	450	-73.589%
2026-06-01	41.7500	55.0000	40.0000	55.0000	+46.471%	122	451	-76.091%
2026-05-29	29.9900	38.2000	29.9900	37.5500	+41.698%	225	433	-64.980%
2026-05-28	22.7800	26.5000	22.7800	26.5000	+20.674%	10	256	-50.377%
2026-05-22	21.9600	21.9600	21.9600	21.9600	+15.215%	1	251	-40.118%
2026-05-18	19.8500	19.8500	19.0600	19.0600	-18.617%	23	251	-31.007%
2026-05-14	19.9900	23.4200	19.7900	23.4200	+9.439%	5	261	-43.851%
2026-05-13	21.4000	21.4000	21.4000	21.4000	-8.351%	2	258	-38.551%
2026-05-08	23.5500	23.5500	23.3500	23.3500	+3.824%	8	258	-43.683%
2026-05-07	23.7500	23.7900	22.1900	22.4900	+1.306%	74	259	-41.530%
2026-05-06	18.0000	22.2000	18.0000	22.2000	+31.206%	79	231	-40.766%
2026-05-04	15.7300	16.9200	15.7300	16.9200	+20.000%	3	281	-22.281%
2026-05-01	14.2000	14.2000	14.1000	14.1000	+21.867%	2	278	-6.738%
2026-04-30	11.5700	11.5700	11.5700	11.5700	-2.609%	1	278	+13.656%
2026-04-29	11.1300	11.8800	11.1300	11.8800	-7.042%	101	279	+10.690%
2026-04-24	13.2500	13.5900	12.7800	12.7800	-24.379%	3	280	+2.895%
2026-04-22	16.9000	16.9000	16.9000	16.9000	+3.681%	2	277	-22.189%
2026-04-21	16.3000	16.3000	16.3000	16.3000	+21.642%	35	277	-19.325%
2026-04-17	14.3700	14.3700	13.4000	13.4000	-4.286%	31	300	-1.866%
2026-04-16	13.0000	14.0000	13.0000	14.0000	+8.949%	2	330	-6.071%
2026-04-15	12.8500	12.9000	12.8500	12.8500	+16.818%	30	330	+2.335%
2026-04-14	11.1900	11.1900	11.0000	11.0000	+28.505%	2	300	+19.545%
2026-04-13	6.0000	8.5600	6.0000	8.5600	+40.328%	5	300	+53.621%
2026-04-10	6.1000	6.1000	6.1000	6.1000	+8.929%	1	299	+115.574%
2026-04-09	6.4000	6.5000	5.5000	5.6000	-31.288%	29	298	+134.821%
2026-04-08	8.1500	8.1500	8.1500	8.1500	+25.385%	1	295	+61.350%
2026-03-30	6.3700	6.5000	6.3700	6.5000	-2.985%	13	294	+102.308%
2026-03-27	6.7000	6.7000	6.7000	6.7000	-6.944%	120	306	+96.269%
2026-03-26	7.2000	7.2000	7.2000	7.2000	-5.263%	1	426	+82.639%
2026-03-25	7.9200	7.9200	7.6000	7.6000	-11.111%	11	426	+73.026%
2026-03-23	8.9300	8.9300	8.5500	8.5500	+4.651%	11	415	+53.801%
2026-03-20	8.3500	8.3500	8.1700	8.1700	-16.887%	22	416	+60.955%
2026-03-19	9.7500	9.8300	9.7500	9.8300	+9.222%	2	416	+33.774%
2026-03-18	9.2100	9.2100	8.9000	9.0000	-3.640%	8	418	+46.111%
2026-03-17	9.3500	9.3500	9.3400	9.3400	-8.878%	2	412	+40.792%
2026-03-16	10.2500	10.2500	10.2500	10.2500	+2.295%	1	411	+28.293%
2026-03-13	10.0200	10.0200	10.0200	10.0200	-12.870%	1	410	+31.238%
2026-03-12	11.5000	11.5000	11.5000	11.5000	-11.538%	1	410	+14.348%
2026-03-11	13.0000	13.0000	13.0000	13.0000	+28.713%	1	410	+1.154%
2026-03-10	10.1800	10.1800	10.1000	10.1000	-17.953%	2	410	+30.198%
2026-03-06	12.3100	12.3100	12.3100	12.3100	+12.936%	2	426	+6.824%
2026-03-04	10.9000	10.9000	10.9000	10.9000	+1.869%	1	428	+20.642%
2026-03-03	10.0600	10.7000	10.0600	10.7000	+8.519%	3	428	+22.897%
2026-03-02	9.8500	9.8600	9.8000	9.8600	+16.000%	13	426	+33.367%
2026-02-23	8.5000	8.5000	8.5000	8.5000	-12.821%	11	432	+54.706%
2026-02-20	10.7000	10.7000	9.7500	9.7500	-7.143%	32	421	+34.872%
2026-02-18	10.5000	10.5000	10.5000	10.5000	-4.545%	3	427	+25.238%
2026-02-17	11.0000	11.0000	11.0000	11.0000	-7.485%	10	424	+19.545%
2026-02-13	11.8900	11.8900	11.8900	11.8900	-8.538%	1	414	+10.597%
2026-02-10	13.1500	13.4000	13.0000	13.0000	+13.043%	12	414	+1.154%
2026-02-09	11.8000	12.0000	11.5000	11.5000	+34.818%	41	402	+14.348%
2026-02-06	8.9000	8.9000	8.4000	8.5300	+13.733%	8	370	+54.162%
2026-02-05	8.9100	8.9100	7.5000	7.5000	-24.242%	133	369	+75.333%
2026-02-04	10.2000	10.6800	9.4500	9.9000	-10.000%	166	484	+32.828%
2026-02-03	11.7100	11.7100	11.0000	11.0000	-21.429%	8	355	+19.545%
2026-02-02	14.2400	14.2500	14.0000	14.0000	-0.639%	12	355	-6.071%
2026-01-30	14.2400	14.2400	14.0900	14.0900	-4.215%	12	346	-6.671%
2026-01-29	14.0000	14.7100	14.0000	14.7100	-13.471%	4	345	-10.605%
2026-01-28	17.4000	17.4000	17.0000	17.0000	+5.263%	2	342	-22.647%
2026-01-27	16.1500	16.1500	16.1500	16.1500	-10.278%	10	340	-18.576%
2026-01-26	18.0000	18.0000	18.0000	18.0000	+4.348%	1	340	-26.944%
2026-01-23	17.9100	17.9200	17.2500	17.2500	-5.738%	6	339	-23.768%
2026-01-22	18.3000	18.3000	18.3000	18.3000	+13.383%	2	335	-28.142%
2026-01-21	16.5500	16.5500	16.1400	16.1400	-12.330%	6	335	-18.525%
2026-01-20	18.4100	18.4100	18.4100	18.4100	-14.372%	1	330	-28.571%
2026-01-16	21.5000	21.5000	21.5000	21.5000	-4.018%	1	330	-38.837%
2026-01-15	22.4000	22.4000	22.4000	22.4000	+1.818%	15	330	-41.295%
2026-01-14	22.6500	22.6500	22.0000	22.0000	-13.725%	9	315	-40.227%
2026-01-13	26.3500	26.3500	25.5000	25.5000	-0.507%	11	316	-48.431%
2026-01-12	25.6300	25.6300	25.6300	25.6300	+25.024%	5	306	-48.693%
2026-01-08	20.5000	20.5000	20.5000	20.5000	-7.616%	1	301	-35.854%
2026-01-07	22.1500	22.1900	22.1500	22.1900	+0.271%	4	300	-40.739%
2026-01-06	22.0100	22.1300	22.0100	22.1300	+0.454%	2	297	-40.578%
2026-01-05	22.1000	22.1000	22.0300	22.0300	-3.377%	4	296	-40.309%
2025-12-29	22.8200	22.8200	22.7000	22.8000	-5.000%	4	295	-42.325%
2025-12-26	24.0000	24.0000	24.0000	24.0000	+6.667%	3	295	-45.208%
2025-12-23	23.8500	23.8500	22.5000	22.5000	-7.407%	11	298	-41.556%
2025-12-22	23.1500	24.3000	23.1500	24.3000	+6.813%	18	309	-45.885%
2025-12-19	22.7500	22.7500	22.7500	22.7500	+29.408%	1	308	-42.198%
2025-12-17	19.0500	19.0500	17.5800	17.5800	-14.244%	13	307	-25.199%
2025-12-16	21.1000	21.1000	20.5000	20.5000	+5.128%	3	306	-35.854%
2025-12-15	20.5000	20.5000	19.5000	19.5000	-8.751%	19	306	-32.564%
2025-12-12	21.1700	21.3700	20.9100	21.3700	-7.489%	13	290	-38.465%
2025-12-11	21.2500	23.1000	20.0000	23.1000	-29.573%	37	291	-43.074%
2025-12-10	32.8000	32.8000	32.8000	32.8000	-0.304%	1	294	-59.909%
2025-12-08	32.9000	32.9000	32.9000	32.9000	+5.449%	9	294	-60.030%
2025-12-05	31.2000	31.2000	31.2000	31.2000	+2.970%	10	286	-57.853%
2025-12-04	28.8900	30.3000	28.8900	30.3000	+19.010%	2	286	-56.601%
2025-12-03	25.4600	25.4600	25.4600	25.4600	+1.840%	1	286	-48.350%
2025-11-28	26.0000	26.0000	25.0000	25.0000	-7.236%	2	285	-47.400%
2025-11-26	26.4000	26.9500	26.4000	26.9500	+19.248%	2	284	-51.206%
2025-11-25	21.2000	23.5000	21.2000	22.6000	-6.418%	22	284	-41.814%
2025-11-24	24.9100	25.8200	24.1500	24.1500	-4.432%	9	291	-45.549%
2025-11-21	27.4000	27.4000	25.2700	25.2700	-22.840%	23	292	-47.962%
2025-11-20	35.0000	35.0000	32.7000	32.7500	-0.758%	205	307	-59.847%
2025-11-18	33.2000	33.2000	31.1800	33.0000	+0.365%	243	420	-60.152%
2025-11-17	32.8800	32.8800	32.8800	32.8800	-0.364%	1	221	-60.006%
2025-11-14	33.0000	33.0000	33.0000	33.0000	+1.538%	2	221	-60.152%
2025-11-13	33.6000	33.6000	32.3100	32.5000	-16.880%	4	223	-59.538%
2025-11-12	40.0000	40.0000	39.1000	39.1000	-2.372%	4	219	-66.368%
2025-11-11	40.0500	40.0500	40.0500	40.0500	+4.679%	2	219	-67.166%
2025-11-07	39.7000	39.7000	38.2600	38.2600	-13.732%	10	217	-65.630%
2025-11-06	42.9000	44.3500	42.0500	44.3500	-5.235%	11	212	-70.349%
2025-11-05	46.1300	46.8000	46.0000	46.8000	+3.471%	26	212	-71.902%
2025-11-04	48.1000	48.1000	45.2300	45.2300	-11.970%	6	228	-70.926%
2025-11-03	53.8000	53.8000	51.3800	51.3800	-2.319%	21	212	-74.406%
2025-10-31	52.0000	55.1000	52.0000	52.6000	+1.173%	37	212	-75.000%
2025-10-30	55.0000	55.0000	51.9900	51.9900	-13.350%	7	194	-74.707%
2025-10-29	59.4000	60.0000	59.4000	60.0000	-6.542%	16	190	-78.083%
2025-10-24	63.7200	64.2000	63.7200	64.2000	+5.592%	3	182	-79.517%
2025-10-23	60.3000	61.0000	60.3000	60.8000	+3.401%	12	182	-78.372%
2025-10-22	59.8000	59.8000	58.8000	58.8000	-0.843%	2	184	-77.636%
2025-10-21	60.8000	61.3000	59.3000	59.3000	-1.167%	38	184	-77.825%
2025-10-20	64.5700	64.6300	60.0000	60.0000	-14.286%	25	170	-78.083%
2025-10-17	74.5000	74.5000	68.8000	70.0000	-16.488%	7	155	-81.214%
2025-10-16	80.0000	87.5000	80.0000	83.8200	+11.315%	10	149	-84.312%
2025-10-15	75.3000	75.3000	75.3000	75.3000	-5.580%	5	153	-82.537%
2025-10-13	79.7500	79.7500	79.7500	79.7500	+12.880%	1	158	-83.511%
2025-10-10	71.0000	71.0000	70.6500	70.6500	+12.500%	12	159	-81.387%
2025-10-08	63.0000	63.0000	62.3000	62.8000	+13.153%	14	154	-79.061%
2025-10-07	63.1000	63.2000	55.5000	55.5000	-12.253%	10	155	-76.306%
2025-10-02	62.6300	63.2500	62.6300	63.2500	+2.795%	3	149	-79.209%
2025-10-01	57.0000	61.5300	57.0000	61.5300	+7.009%	11	150	-78.628%
2025-09-30	57.5500	57.5500	57.0000	57.5000	-3.685%	8	150	-77.130%
2025-09-29	58.9800	59.7000	58.5000	59.7000	-3.006%	11	142	-77.973%
2025-09-26	61.8000	61.8000	60.5300	61.5500	-7.997%	7	150	-78.635%
2025-09-25	65.3000	66.9000	65.3000	66.9000	-8.356%	81	145	-80.344%
2025-09-24	73.7500	74.5000	72.0000	73.0000	-8.407%	7	191	-81.986%
2025-09-23	78.2000	79.7000	77.7500	79.7000	-8.538%	6	188	-83.501%
2025-09-22	74.0500	87.1400	72.8900	87.1400	+23.990%	24	187	-84.909%
2025-09-19	68.2300	70.2800	68.2300	70.2800	+4.974%	3	193	-81.289%
2025-09-18	66.9500	66.9500	66.9500	66.9500	+1.748%	2	193	-80.358%
2025-09-17	67.5000	67.5000	65.8000	65.8000	-7.259%	11	193	-80.015%
2025-09-16	73.0000	77.5700	68.0000	70.9500	+8.503%	49	191	-81.466%
2025-09-15	66.5100	67.8000	63.2100	65.3900	+9.752%	26	156	-79.890%
2025-09-12	62.6700	62.6700	59.5800	59.5800	-15.549%	136	143	-77.929%
2025-09-11	74.0000	74.1000	67.7500	70.5500	-13.148%	94	109	-81.361%
2025-09-10	66.5000	91.5000	66.5000	81.2300	+238.458%	144	103	-83.811%
2025-09-02	24.0000	24.0000	24.0000	24.0000	-17.808%	1	25	-45.208%
2025-08-25	29.1000	29.2000	29.1000	29.2000	+2.998%	2	25	-54.966%
2025-08-20	26.7200	28.3500	26.7200	28.3500	-6.897%	5	25	-53.616%
2025-08-19	30.4500	30.4500	30.4500	30.4500	-16.689%	1	20	-56.814%
2025-08-11	36.4500	36.5500	36.4500	36.5500	+4.429%	2	19	-64.022%
2025-08-07	35.0000	35.0000	35.0000	35.0000	-6.342%	5	19	-62.429%
2025-08-05	37.4400	37.4400	37.3700	37.3700	+12.866%	6	24	-64.811%
2025-08-01	34.0000	34.0000	32.4200	33.1100	-17.225%	5	19	-60.284%
2025-07-31	38.5200	40.0000	38.5200	40.0000	+19.296%	2	16	-67.125%
2025-07-28	32.1500	33.5300	32.0000	33.5300	+6.444%	4	17	-60.781%
2025-07-24	31.6000	31.6000	31.5000	31.5000	-7.652%	2	17	-58.254%
2025-07-18	34.1000	34.1100	34.1000	34.1100	-3.014%	2	15	-61.448%
2025-07-17	35.0200	35.1700	35.0200	35.1700	+23.404%	3	14	-62.610%
2025-07-15	28.8500	28.8500	28.5000	28.5000	+1.243%	3	13	-53.860%
2025-07-09	28.2000	28.2000	28.1500	28.1500	+1.993%	2	10	-53.286%
2025-07-08	30.1500	30.1500	27.6000	27.6000	0.000%	9	9	-52.355%