Dark

ORCL20271217C430
ORCL Dec 17 2027 430.00 Call (ORCL271217C00430000)
option OPRA

EOD

Jun 29, 2026

8.00-6.103%(-0.52)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	8.6000	8.6000	8.0000	8.0000	-6.103%	3	292	0.000%
2026-06-26	8.5200	8.5200	8.5200	8.5200	-4.054%	1	291	-6.103%
2026-06-25	8.8800	8.8800	8.8800	8.8800	-11.730%	1	290	-9.910%
2026-06-24	10.0600	10.0600	10.0600	10.0600	-12.522%	1	289	-20.477%
2026-06-23	11.5000	11.5000	11.5000	11.5000	-20.690%	2	288	-30.435%
2026-06-22	14.4000	14.5000	14.4000	14.5000	-5.229%	50	288	-44.828%
2026-06-18	14.6200	15.3000	14.6200	15.3000	-7.831%	56	300	-47.712%
2026-06-16	16.7000	16.7000	16.6000	16.6000	-10.270%	2	300	-51.807%
2026-06-15	18.5000	18.5000	18.5000	18.5000	+15.625%	2	300	-56.757%
2026-06-11	16.0000	16.0000	16.0000	16.0000	-27.895%	1	300	-50.000%
2026-06-10	22.1100	22.1900	22.1100	22.1900	+1.324%	2	300	-63.948%
2026-06-09	22.0000	22.0000	21.1000	21.9000	-20.364%	5	298	-63.470%
2026-06-08	27.5000	27.5000	27.5000	27.5000	-11.118%	1	296	-70.909%
2026-06-04	30.8500	30.9400	30.8500	30.9400	-6.271%	2	296	-74.144%
2026-06-03	32.9000	33.4900	32.9000	33.0100	-13.722%	24	296	-75.765%
2026-06-02	38.6000	38.6000	37.7500	38.2600	+12.199%	71	276	-79.090%
2026-06-01	34.3000	34.4800	34.1000	34.1000	+32.171%	48	248	-76.540%
2026-05-29	20.5000	25.8000	20.5000	25.8000	+79.541%	22	248	-68.992%
2026-05-22	14.3700	14.3700	14.3700	14.3700	+6.840%	6	251	-44.328%
2026-05-15	13.4500	13.4500	13.4500	13.4500	-15.938%	1	251	-40.520%
2026-05-14	16.0000	16.0000	16.0000	16.0000	+18.519%	1	252	-50.000%
2026-05-13	13.5000	13.5000	13.5000	13.5000	-13.462%	1	253	-40.741%
2026-05-08	15.6000	15.6000	15.6000	15.6000	+4.000%	1	253	-48.718%
2026-05-07	15.8000	15.8000	15.0000	15.0000	+6.383%	2	254	-46.667%
2026-05-06	14.1000	14.1000	14.1000	14.1000	+33.019%	2	254	-43.262%
2026-05-05	10.5500	10.6000	10.5500	10.6000	+3.113%	2	256	-24.528%
2026-05-04	10.2800	10.2800	10.2800	10.2800	+18.161%	3	256	-22.179%
2026-05-01	8.7000	8.7000	8.7000	8.7000	+11.538%	8	259	-8.046%
2026-04-24	7.8000	7.8000	7.8000	7.8000	+143.750%	1	259	+2.564%
2026-04-10	3.2000	3.2000	3.2000	3.2000	-20.000%	1	258	+150.000%
2026-04-06	4.0000	4.0000	4.0000	4.0000	0.000%	1	257	+100.000%
2026-04-02	4.0500	4.0500	4.0000	4.0000	-3.382%	10	257	+100.000%
2026-04-01	4.1500	4.1500	4.1000	4.1400	+0.485%	21	257	+93.237%
2026-03-25	4.1200	4.1200	4.1200	4.1200	-6.364%	1	255	+94.175%
2026-03-24	4.4000	4.4000	4.4000	4.4000	-21.429%	12	254	+81.818%
2026-03-19	5.3400	5.6000	5.3400	5.6000	+7.280%	2	242	+42.857%
2026-03-18	5.2200	5.2200	5.2200	5.2200	-22.090%	1	241	+53.257%
2026-03-11	6.0000	6.7000	6.0000	6.7000	+3.555%	2	240	+19.403%
2026-02-26	6.4700	6.4700	6.4700	6.4700	+15.950%	1	238	+23.648%
2026-02-24	5.6200	5.6200	5.5800	5.5800	-18.540%	2	238	+43.369%
2026-02-20	6.8500	6.8500	6.8500	6.8500	-7.432%	8	240	+16.788%
2026-02-13	7.4000	7.4000	7.4000	7.4000	+0.407%	1	232	+8.108%
2026-02-11	7.2900	7.3700	7.2900	7.3700	+44.510%	2	232	+8.548%
2026-02-06	5.1300	5.1300	4.8000	5.1000	+5.809%	3	232	+56.863%
2026-02-05	5.4400	5.4400	4.8200	4.8200	-47.609%	6	232	+65.975%
2026-01-29	10.0000	10.0000	9.2000	9.2000	-16.364%	18	229	-13.043%
2026-01-28	11.0000	11.0000	11.0000	11.0000	-1.079%	1	237	-27.273%
2026-01-23	11.1200	11.1200	11.1200	11.1200	-29.842%	1	237	-28.058%
2026-01-14	15.8500	15.8500	15.8500	15.8500	-4.345%	1	236	-49.527%
2026-01-13	16.5000	16.5700	16.5000	16.5700	+3.692%	2	235	-51.720%
2026-01-09	16.2300	16.2300	15.9800	15.9800	+9.979%	3	235	-49.937%
2026-01-07	14.5300	14.5300	14.5300	14.5300	-3.583%	4	236	-44.942%
2026-01-05	15.0000	15.0700	15.0000	15.0700	+28.803%	2	238	-46.914%
2025-12-18	11.7000	11.7000	11.7000	11.7000	-14.599%	1	238	-31.624%
2025-12-16	13.6900	13.7000	13.6900	13.7000	-2.560%	2	239	-41.606%
2025-12-12	14.0600	14.0600	14.0600	14.0600	-11.850%	6	238	-43.101%
2025-12-11	15.1500	15.9500	14.7000	15.9500	-16.185%	9	232	-49.843%
2025-12-04	19.0300	19.0300	19.0300	19.0300	+13.612%	1	233	-57.961%
2025-12-02	16.7000	16.7500	16.7000	16.7500	+2.134%	10	232	-52.239%
2025-11-24	16.4000	16.4000	16.4000	16.4000	-25.825%	4	237	-51.220%
2025-11-13	22.1100	22.1100	22.1100	22.1100	-13.294%	1	237	-63.817%
2025-11-12	25.5000	25.5000	25.5000	25.5000	-16.748%	1	236	-68.627%
2025-11-10	30.6300	30.6300	30.6300	30.6300	+11.382%	1	235	-73.882%
2025-11-07	26.9000	27.5000	26.9000	27.5000	-38.643%	2	235	-70.909%
2025-10-24	44.8200	44.8200	44.8200	44.8200	-12.118%	3	235	-82.151%
2025-10-17	51.0500	51.2500	51.0000	51.0000	-20.038%	9	232	-84.314%
2025-10-16	63.5200	63.7800	63.5200	63.7800	+28.459%	2	232	-87.457%
2025-10-10	49.6500	49.6500	49.6500	49.6500	+10.211%	1	233	-83.887%
2025-10-09	45.0500	45.0500	45.0500	45.0500	+0.693%	3	232	-82.242%
2025-10-08	44.7400	44.7400	44.7400	44.7400	+7.807%	1	229	-82.119%
2025-09-29	41.5000	41.5000	41.5000	41.5000	-8.389%	1	228	-80.723%
2025-09-25	45.3000	45.3000	45.3000	45.3000	-20.035%	5	228	-82.340%
2025-09-23	56.3500	56.6500	55.9300	56.6500	-10.506%	6	228	-85.878%
2025-09-22	53.9000	63.3000	53.4300	63.3000	+31.875%	8	226	-87.362%
2025-09-19	47.4500	48.0000	47.4500	48.0000	+7.503%	8	223	-83.333%
2025-09-18	44.6500	44.6500	44.6500	44.6500	-0.778%	1	223	-82.083%
2025-09-17	46.4000	46.4100	45.0000	45.0000	-4.255%	10	222	-82.222%
2025-09-16	50.0100	54.0500	46.5400	47.0000	+4.213%	149	218	-82.979%
2025-09-15	44.7600	45.1000	44.0400	45.1000	+12.750%	3	211	-82.262%
2025-09-12	42.2000	42.2000	40.0000	40.0000	-15.272%	44	211	-80.000%
2025-09-11	55.0000	55.0000	45.0700	47.2100	-16.811%	436	209	-83.054%
2025-09-10	58.7200	63.7000	54.3600	56.7500	0.000%	89	0	-85.903%