Dark

ORCL20271217C360
ORCL Dec 17 2027 360.00 Call (ORCL271217C00360000)
option OPRA

EOD

Jul 1, 2026

10.80-6.087%(-0.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.8000	10.8000	10.8000	10.8000	-6.087%	4	1,139	0.000%
2026-06-29	11.5000	11.5000	11.5000	11.5000	-14.815%	2	1,137	-6.087%
2026-06-24	14.1500	14.1500	13.2000	13.5000	-14.122%	9	1,137	-20.000%
2026-06-23	15.9500	15.9500	15.7100	15.7200	-15.119%	205	1,130	-31.298%
2026-06-18	18.5700	18.5700	18.5200	18.5200	-9.659%	9	938	-41.685%
2026-06-17	21.9000	21.9000	20.5000	20.5000	-12.617%	4	938	-47.317%
2026-06-15	23.4700	23.4700	23.4600	23.4600	+11.714%	3	938	-53.964%
2026-06-11	19.4800	21.0000	19.4800	21.0000	-28.668%	15	938	-48.571%
2026-06-10	29.3700	29.4400	29.3700	29.4400	-15.159%	2	927	-63.315%
2026-06-05	35.0500	35.4500	34.6000	34.7000	-28.601%	132	927	-68.876%
2026-06-02	48.2000	48.6000	48.2000	48.6000	-6.986%	42	854	-77.778%
2026-06-01	52.2900	52.2900	52.2500	52.2500	+56.672%	81	822	-79.330%
2026-05-29	30.5000	33.3500	30.5000	33.3500	+32.341%	38	745	-67.616%
2026-05-28	24.5000	25.2000	24.5000	25.2000	+27.660%	33	753	-57.143%
2026-05-18	19.7400	19.7400	19.7400	19.7400	+8.402%	4	748	-45.289%
2026-05-12	18.1500	18.2100	18.1500	18.2100	+4.057%	2	750	-40.692%
2026-05-06	17.5000	17.5000	17.5000	17.5000	+10.410%	1	750	-38.286%
2026-05-05	15.8500	15.8500	15.8500	15.8500	-0.938%	2	750	-31.861%
2026-05-04	16.0000	16.0000	16.0000	16.0000	+45.059%	1	750	-32.500%
2026-04-28	11.2500	11.2500	11.0300	11.0300	-19.489%	3	751	-2.085%
2026-04-23	13.7000	13.7000	13.7000	13.7000	-7.744%	1	752	-21.168%
2026-04-21	13.0000	14.8500	13.0000	14.8500	+15.385%	7	751	-27.273%
2026-04-17	12.8700	12.8700	12.8700	12.8700	+2.960%	2	751	-16.084%
2026-04-15	12.5000	12.5000	12.5000	12.5000	+127.273%	4	751	-13.600%
2026-04-09	5.5000	5.5000	5.5000	5.5000	-5.983%	1	751	+96.364%
2026-04-02	5.8500	5.8500	5.8500	5.8500	-29.940%	1	753	+84.615%
2026-03-18	8.4200	8.4200	8.3500	8.3500	-38.056%	2	753	+29.341%
2026-03-11	13.4800	13.4800	13.4800	13.4800	+48.950%	5	753	-19.881%
2026-03-03	9.0500	9.0500	9.0000	9.0500	-11.707%	46	748	+19.337%
2026-02-25	10.2500	10.2500	10.2500	10.2500	+32.944%	1	743	+5.366%
2026-02-23	7.7100	7.7100	7.7100	7.7100	-31.467%	1	743	+40.078%
2026-02-19	11.0400	11.2500	11.0400	11.2500	0.000%	3	742	-4.000%
2026-02-11	11.2500	11.2500	11.2500	11.2500	-5.303%	1	741	-4.000%
2026-02-10	11.7000	11.9200	11.6800	11.8800	+50.000%	54	742	-9.091%
2026-02-06	7.6500	7.9200	7.6500	7.9200	-5.036%	2	742	+36.364%
2026-02-05	8.3400	8.3400	8.3400	8.3400	-20.571%	10	743	+29.496%
2026-02-03	10.9700	11.0100	10.4700	10.5000	-20.755%	9	753	+2.857%
2026-01-29	12.9200	13.2500	12.9200	13.2500	-13.681%	2	757	-18.491%
2026-01-28	16.4600	16.4600	15.3500	15.3500	-1.917%	9	759	-29.642%
2026-01-27	15.7400	15.7400	15.6500	15.6500	-7.396%	12	760	-30.990%
2026-01-22	16.9000	16.9000	16.9000	16.9000	+9.032%	10	750	-36.095%
2026-01-21	15.5000	15.5000	15.5000	15.5000	-12.429%	48	752	-30.323%
2026-01-20	17.7000	17.7000	17.7000	17.7000	-25.379%	2	774	-38.983%
2026-01-13	23.7000	23.7200	23.7000	23.7200	+11.101%	2	775	-54.469%
2026-01-07	21.3500	21.3500	21.3500	21.3500	+2.595%	10	775	-49.415%
2026-01-06	20.8100	20.8100	20.8100	20.8100	-4.013%	1	770	-48.102%
2025-12-31	21.7500	21.7500	21.6800	21.6800	-3.214%	12	761	-50.185%
2025-12-30	22.4000	22.4000	22.4000	22.4000	+1.633%	7	761	-51.786%
2025-12-29	22.0500	22.0500	22.0400	22.0400	-0.271%	9	761	-50.998%
2025-12-23	22.1000	22.1000	22.1000	22.1000	0.000%	14	752	-51.131%
2025-12-22	22.2000	22.2000	22.1000	22.1000	+10.224%	6	737	-51.131%
2025-12-12	20.5400	20.5400	20.0500	20.0500	-11.401%	16	737	-46.135%
2025-12-11	18.9100	22.6300	18.9100	22.6300	-29.060%	11	741	-52.276%
2025-12-09	31.9000	31.9000	31.9000	31.9000	+3.069%	1	735	-66.144%
2025-12-08	30.9500	30.9500	30.9500	30.9500	+31.702%	4	735	-65.105%
2025-11-24	23.8000	23.8000	23.5000	23.5000	-1.468%	8	735	-54.043%
2025-11-21	23.2000	23.8500	23.2000	23.8500	-23.558%	26	736	-54.717%
2025-11-20	35.9000	35.9000	31.0500	31.2000	-4.000%	207	746	-65.385%
2025-11-18	31.3700	32.9500	31.1500	32.5000	+2.588%	219	789	-66.769%
2025-11-17	32.0000	32.0000	31.4000	31.6800	-0.534%	16	655	-65.909%
2025-11-13	31.8500	31.8500	31.8500	31.8500	-9.130%	1	653	-66.091%
2025-11-12	35.4000	35.4000	35.0500	35.0500	-13.734%	19	653	-69.187%
2025-11-06	40.6300	40.6300	40.6300	40.6300	-7.659%	1	657	-73.419%
2025-11-05	44.0000	44.0000	44.0000	44.0000	-1.676%	5	658	-75.455%
2025-11-04	44.7500	44.7500	44.7500	44.7500	-9.229%	1	658	-75.866%
2025-11-03	49.3000	49.3000	49.3000	49.3000	-1.597%	1	656	-78.093%
2025-10-30	53.3700	54.8600	50.1000	50.1000	-11.609%	31	656	-78.443%
2025-10-29	56.6800	56.6800	56.6800	56.6800	-6.237%	1	658	-80.946%
2025-10-28	60.4500	60.4500	60.4500	60.4500	+1.768%	25	658	-82.134%
2025-10-27	61.3000	61.3000	59.4000	59.4000	-3.806%	7	629	-81.818%
2025-10-24	61.7500	61.7500	61.7500	61.7500	+2.626%	1	629	-82.510%
2025-10-23	60.1700	60.1700	60.1700	60.1700	+8.610%	1	630	-82.051%
2025-10-22	55.4000	55.4000	55.4000	55.4000	-1.248%	1	631	-80.505%
2025-10-21	56.1000	56.1000	56.1000	56.1000	-2.043%	1	630	-80.749%
2025-10-20	60.1000	60.1000	57.2700	57.2700	-13.332%	11	630	-81.142%
2025-10-17	73.5000	73.5000	66.0400	66.0800	-14.680%	5	627	-83.656%
2025-10-16	76.0000	77.4500	76.0000	77.4500	+8.110%	2	626	-86.056%
2025-10-15	76.5000	76.5000	71.6400	71.6400	+5.648%	3	626	-84.925%
2025-10-14	67.2500	67.8100	67.2500	67.8100	-11.010%	3	626	-84.073%
2025-10-13	73.0000	76.2000	73.0000	76.2000	+8.085%	30	626	-85.827%
2025-10-10	70.5000	70.5000	70.5000	70.5000	+3.085%	1	626	-84.681%
2025-10-09	68.3900	68.3900	68.3900	68.3900	+12.005%	15	626	-84.208%
2025-10-08	58.8600	61.0600	58.5600	61.0600	+1.614%	24	641	-82.312%
2025-10-03	60.1100	60.1100	60.0900	60.0900	+0.234%	2	627	-82.027%
2025-10-02	59.9500	59.9500	59.9500	59.9500	+10.243%	1	629	-81.985%
2025-10-01	54.3800	54.3800	54.3800	54.3800	-1.841%	1	630	-80.140%
2025-09-30	55.2300	55.8000	55.2300	55.4000	-2.636%	7	630	-80.505%
2025-09-29	56.0000	57.2000	56.0000	56.9000	-3.478%	7	628	-81.019%
2025-09-26	59.3000	59.3000	58.9500	58.9500	-5.966%	3	624	-81.679%
2025-09-25	66.0600	66.0600	61.9700	62.6900	-11.766%	3	624	-82.772%
2025-09-24	71.4000	71.7000	71.0500	71.0500	-3.986%	4	624	-84.799%
2025-09-23	77.1500	77.1500	74.0000	74.0000	-11.398%	6	626	-85.405%
2025-09-22	73.2500	83.9300	73.2500	83.5200	+27.941%	6	627	-87.069%
2025-09-19	65.2800	65.2800	65.2800	65.2800	+2.384%	1	627	-83.456%
2025-09-18	62.4500	63.7600	62.3000	63.7600	+1.335%	3	627	-83.061%
2025-09-17	65.6000	65.6000	62.9200	62.9200	-6.909%	3	627	-82.835%
2025-09-16	71.8000	71.8000	67.5900	67.5900	+10.803%	10	630	-84.021%
2025-09-15	63.5100	63.5100	61.0000	61.0000	+3.918%	4	629	-82.295%
2025-09-12	59.6800	60.0000	56.9500	58.7000	-10.382%	18	627	-81.601%
2025-09-11	76.7300	76.7300	65.5000	65.5000	-16.165%	32	626	-83.511%
2025-09-10	68.0500	87.5000	67.0000	78.1300	+185.146%	118	645	-86.177%
2025-09-09	26.9000	27.4000	26.0500	27.4000	+0.110%	8	563	-60.584%
2025-09-08	27.1000	27.3700	27.1000	27.3700	+13.568%	2	559	-60.541%
2025-09-05	24.0700	24.1000	24.0100	24.1000	+10.805%	4	560	-55.187%
2025-09-03	21.7500	21.7500	21.7500	21.7500	-3.889%	5	560	-50.345%
2025-08-29	22.8000	22.8000	22.6300	22.6300	-17.106%	4	569	-52.276%
2025-08-22	27.3000	27.3000	27.3000	27.3000	+10.526%	10	569	-60.440%
2025-08-20	24.7000	24.7000	24.7000	24.7000	-6.439%	3	569	-56.275%
2025-08-19	26.3500	26.4000	26.3500	26.4000	-12.871%	3	572	-59.091%
2025-08-13	30.3000	30.3000	30.3000	30.3000	-11.274%	3	571	-64.356%
2025-08-11	34.2000	34.2000	34.1500	34.1500	+5.891%	2	571	-68.375%
2025-08-07	32.6500	32.8500	32.2500	32.2500	-9.410%	5	571	-66.512%
2025-08-05	35.6000	35.6000	35.6000	35.6000	+13.016%	5	567	-69.663%
2025-08-01	30.4500	31.8000	30.4500	31.5000	-14.169%	7	562	-65.714%
2025-07-31	36.7000	36.7000	36.7000	36.7000	+13.552%	1	555	-70.572%
2025-07-29	32.3200	32.3200	32.3200	32.3200	+8.822%	1	554	-66.584%
2025-07-24	29.7000	29.7000	29.7000	29.7000	-0.101%	1	554	-63.636%
2025-07-23	29.7300	29.7300	29.7300	29.7300	-3.786%	1	553	-63.673%
2025-07-21	30.9000	30.9000	30.9000	30.9000	-8.309%	1	553	-65.049%
2025-07-17	30.2800	33.9500	30.1300	33.7000	+15.411%	9	553	-67.953%
2025-07-16	26.4500	29.2000	26.4500	29.2000	+16.800%	6	547	-63.014%
2025-07-15	24.3600	25.2300	24.2900	25.0000	+6.157%	61	541	-56.800%
2025-07-14	22.9100	24.0000	22.1500	23.5500	-3.285%	541	534	-54.140%
2025-07-11	24.9500	25.0500	24.3500	24.3500	-6.883%	14	25	-55.647%
2025-07-10	26.7200	26.7200	26.1500	26.1500	0.000%	22	16	-58.700%