Dark

ORCL20271217C370
ORCL Dec 17 2027 370.00 Call (ORCL271217C00370000)
option OPRA

EOD

Jun 30, 2026

11.10-33.731%(-5.65)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	10.6100	11.1000	10.6100	11.1000	-33.731%	4	288	0.000%
2026-06-22	17.2500	17.2500	16.7500	16.7500	-15.702%	29	284	-33.731%
2026-06-18	19.8600	19.8700	19.8600	19.8700	-11.374%	25	267	-44.137%
2026-06-15	22.4300	22.4300	22.4200	22.4200	+22.113%	3	267	-50.491%
2026-06-11	18.0000	18.8800	18.0000	18.3600	-34.075%	7	267	-39.542%
2026-06-10	27.8500	27.8500	27.8500	27.8500	+1.642%	10	265	-60.144%
2026-06-09	27.4000	27.4000	27.4000	27.4000	-16.970%	1	255	-59.489%
2026-06-05	36.2000	36.2000	33.0000	33.0000	-18.519%	3	255	-66.364%
2026-06-03	41.3500	41.3500	39.8600	40.5000	-14.575%	51	255	-72.593%
2026-06-02	45.0000	47.6900	45.0000	47.4100	-2.247%	104	258	-76.587%
2026-06-01	48.5000	48.5000	48.5000	48.5000	+49.231%	30	266	-77.113%
2026-05-29	29.2400	32.5000	29.2400	32.5000	+36.842%	15	269	-65.846%
2026-05-28	20.5000	23.7500	20.5000	23.7500	+17.866%	34	269	-53.263%
2026-05-22	20.2000	20.2000	19.7500	20.1500	+9.749%	9	240	-44.913%
2026-05-18	18.3600	18.3600	18.3600	18.3600	+6.189%	2	236	-39.542%
2026-05-12	17.0900	17.2900	17.0900	17.2900	-11.105%	2	237	-35.801%
2026-05-11	19.4500	19.4500	19.4500	19.4500	-0.256%	1	237	-42.931%
2026-05-06	15.9500	19.5000	15.9500	19.5000	+31.757%	3	237	-43.077%
2026-05-04	14.5000	14.8000	14.5000	14.8000	+25.957%	2	236	-25.000%
2026-04-24	11.7500	11.7500	11.7500	11.7500	-21.667%	10	236	-5.532%
2026-04-22	15.0000	15.0000	15.0000	15.0000	+7.143%	1	226	-26.000%
2026-04-21	14.0000	14.0000	14.0000	14.0000	+6.870%	1	226	-20.714%
2026-04-17	13.1000	13.1000	13.1000	13.1000	+67.949%	1	227	-15.267%
2026-04-13	7.8000	7.8000	7.8000	7.8000	+57.258%	10	226	+42.308%
2026-04-09	4.9600	4.9600	4.9600	4.9600	-16.639%	1	221	+123.790%
2026-04-08	5.8200	6.0000	5.7400	5.9500	-3.877%	44	220	+86.555%
2026-03-26	6.1900	6.1900	6.1900	6.1900	-7.612%	1	214	+79.321%
2026-03-24	6.7000	6.7000	6.7000	6.7000	-19.568%	1	214	+65.672%
2026-03-19	8.3300	8.3300	8.3300	8.3300	+5.980%	1	213	+33.253%
2026-03-18	7.8600	7.8600	7.8600	7.8600	-1.750%	1	214	+41.221%
2026-03-17	8.8300	8.8300	7.9500	8.0000	-9.808%	100	214	+38.750%
2026-03-16	8.8700	8.8700	8.8700	8.8700	-29.040%	1	175	+25.141%
2026-03-11	12.2500	12.5000	12.2400	12.5000	+37.514%	11	175	-11.200%
2026-03-09	9.0000	9.1000	8.9500	9.0900	-9.100%	39	184	+22.112%
2026-03-05	10.0000	10.0000	10.0000	10.0000	+15.607%	2	172	+11.000%
2026-03-03	8.6500	8.6500	8.6500	8.6500	+3.593%	20	170	+28.324%
2026-02-24	8.3000	8.3500	8.3000	8.3500	+16.620%	2	190	+32.934%
2026-02-23	7.1600	7.1600	7.1600	7.1600	-18.171%	3	190	+55.028%
2026-02-20	8.8000	8.8000	8.7500	8.7500	-17.062%	2	190	+26.857%
2026-02-19	10.3400	10.5500	10.3400	10.5500	-5.296%	3	190	+5.213%
2026-02-10	11.1400	11.1400	11.1400	11.1400	+49.933%	1	189	-0.359%
2026-02-06	7.3300	7.4300	7.3300	7.4300	-19.676%	2	189	+49.394%
2026-02-04	9.2200	9.2500	9.2200	9.2500	-12.072%	2	189	+20.000%
2026-02-03	10.5200	10.5200	10.5200	10.5200	-19.077%	1	188	+5.513%
2026-01-29	13.4100	13.4100	13.0000	13.0000	-10.345%	2	188	-14.615%
2026-01-28	14.5000	14.5000	14.5000	14.5000	0.000%	1	187	-23.448%
2026-01-27	14.5000	14.5000	14.5000	14.5000	-1.091%	1	186	-23.448%
2026-01-21	14.6600	14.6600	14.6600	14.6600	-30.389%	1	186	-24.284%
2026-01-12	21.0600	21.0600	21.0600	21.0600	+6.633%	4	186	-47.293%
2026-01-07	19.7500	19.7500	19.7500	19.7500	+0.765%	12	188	-43.797%
2026-01-06	19.5500	19.6000	19.5500	19.6000	-6.085%	2	182	-43.367%
2025-12-31	20.8200	20.8700	20.8200	20.8700	-2.019%	2	183	-46.814%
2025-12-30	21.3000	21.3000	21.3000	21.3000	+3.650%	1	183	-47.887%
2025-12-29	20.5500	20.5500	20.5500	20.5500	-3.792%	10	183	-45.985%
2025-12-26	21.4800	21.4800	21.3600	21.3600	+3.438%	2	173	-48.034%
2025-12-23	20.6500	20.6500	20.6500	20.6500	+0.732%	10	173	-46.247%
2025-12-19	20.5000	20.5000	20.5000	20.5000	+27.329%	1	163	-45.854%
2025-12-17	16.1000	16.1000	16.1000	16.1000	-12.022%	1	164	-31.056%
2025-12-16	18.1000	18.3000	18.1000	18.3000	+0.826%	2	164	-39.344%
2025-12-15	18.7000	18.7000	17.9100	18.1500	-7.161%	3	163	-38.843%
2025-12-12	18.8500	19.5500	18.8500	19.5500	-2.250%	11	162	-43.223%
2025-12-11	20.0000	20.0000	20.0000	20.0000	-35.897%	3	167	-44.500%
2025-12-10	31.2000	31.2000	31.2000	31.2000	+24.800%	1	166	-64.423%
2025-12-02	25.0000	25.0000	25.0000	25.0000	+9.553%	1	166	-55.600%
2025-12-01	22.8000	22.8200	22.8000	22.8200	+2.932%	3	165	-51.358%
2025-11-28	22.1700	22.1700	22.1700	22.1700	-2.976%	1	164	-49.932%
2025-11-24	22.8500	22.8500	22.8500	22.8500	-1.720%	2	164	-51.422%
2025-11-21	23.1000	23.2500	23.1000	23.2500	-17.377%	3	165	-52.258%
2025-11-20	28.1400	28.1400	28.1400	28.1400	-8.844%	1	165	-60.554%
2025-11-13	30.8700	30.8700	30.8700	30.8700	-6.596%	1	164	-64.043%
2025-11-12	32.8000	33.6000	32.8000	33.0500	-14.929%	78	164	-66.415%
2025-11-10	38.8500	38.8500	38.8500	38.8500	+12.218%	1	173	-71.429%
2025-11-07	34.6200	34.6200	34.6200	34.6200	-27.619%	1	174	-67.938%
2025-11-03	47.5000	47.8700	47.4700	47.8300	-4.052%	12	170	-76.793%
2025-10-30	49.8500	49.8500	49.8500	49.8500	-20.898%	1	170	-77.733%
2025-10-17	64.4000	64.4000	63.0200	63.0200	-7.946%	2	169	-82.387%
2025-10-15	68.4600	68.4600	68.4600	68.4600	-5.572%	1	169	-83.786%
2025-10-13	72.5000	72.5000	72.5000	72.5000	+22.054%	2	170	-84.690%
2025-10-03	59.4000	59.4000	59.4000	59.4000	+9.352%	1	170	-81.313%
2025-09-29	54.3200	54.3200	54.3200	54.3200	-3.345%	1	169	-79.566%
2025-09-26	58.2700	58.2700	56.2000	56.2000	-29.750%	21	168	-80.249%
2025-09-22	77.4500	80.0000	77.4000	80.0000	+26.763%	3	184	-86.125%
2025-09-19	63.1100	63.1100	63.1100	63.1100	+5.359%	2	182	-82.412%
2025-09-18	60.0000	60.0000	59.9000	59.9000	-5.669%	2	182	-81.469%
2025-09-16	65.2500	65.2500	63.5000	63.5000	+5.045%	7	182	-82.520%
2025-09-15	59.3600	60.5000	59.3600	60.4500	+11.738%	13	182	-81.638%
2025-09-12	56.6800	56.9800	53.8000	54.1000	-12.559%	18	187	-79.482%
2025-09-11	70.3300	70.3300	61.8700	61.8700	-14.069%	25	194	-82.059%
2025-09-10	68.9200	84.0500	68.9200	72.0000	+172.727%	49	187	-84.583%
2025-09-09	26.4000	26.4000	26.4000	26.4000	+18.121%	1	171	-57.955%
2025-09-05	22.4000	22.4000	22.3500	22.3500	+10.099%	2	170	-50.336%
2025-09-03	20.4500	20.4500	20.3000	20.3000	-3.333%	2	171	-45.320%
2025-08-29	21.0000	21.0500	21.0000	21.0000	-11.616%	3	169	-47.143%
2025-08-26	24.7000	24.7000	23.7600	23.7600	-6.457%	32	169	-53.283%
2025-08-25	25.7000	25.7000	25.4000	25.4000	+7.173%	2	139	-56.299%
2025-08-20	23.7000	23.7000	23.7000	23.7000	-15.808%	1	138	-53.165%
2025-08-15	28.1500	28.1500	28.1500	28.1500	-0.177%	1	137	-60.568%
2025-08-13	28.9500	28.9500	28.2000	28.2000	-8.293%	3	137	-60.638%
2025-08-12	31.5000	31.6500	30.7500	30.7500	-3.605%	10	137	-63.902%
2025-08-11	31.8600	31.9500	31.7000	31.9000	-1.846%	77	132	-65.204%
2025-08-05	32.5000	32.5000	32.5000	32.5000	+5.863%	1	94	-65.846%
2025-08-04	30.7500	30.7500	30.7000	30.7000	+6.969%	2	93	-63.844%
2025-08-01	29.0000	30.0000	28.5000	28.7000	-14.532%	13	94	-61.324%
2025-07-31	34.8000	35.5000	33.5800	33.5800	+10.752%	9	92	-66.945%
2025-07-29	30.2000	30.3200	29.6500	30.3200	+4.552%	69	89	-63.391%
2025-07-28	29.0000	29.0000	29.0000	29.0000	+9.599%	5	28	-61.724%
2025-07-25	26.4600	26.4600	26.4600	26.4600	-5.836%	1	24	-58.050%
2025-07-24	28.5000	28.5000	27.4500	28.1000	+1.152%	10	23	-60.498%
2025-07-23	27.3100	28.0000	27.3100	27.7800	-2.355%	39	19	-60.043%
2025-07-21	29.3700	29.3700	28.4500	28.4500	0.000%	2	1	-60.984%