Dark

ORCL20271217C510
ORCL Dec 17 2027 510.00 Call (ORCL271217C00510000)
option OPRA

EOD

Jul 1, 2026

6.20-3.125%(-0.20)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.2700	6.5000	5.8800	6.2000	-3.125%	11	2,828	0.000%
2026-06-30	6.2000	6.5000	6.2000	6.4000	+3.896%	32	2,823	-3.125%
2026-06-29	6.1000	6.2500	6.1000	6.1600	+0.984%	15	2,801	+0.649%
2026-06-26	6.1000	6.1000	6.1000	6.1000	-11.594%	6	2,799	+1.639%
2026-06-25	6.9000	6.9000	6.9000	6.9000	+0.730%	1	2,798	-10.145%
2026-06-24	7.5000	7.5000	6.7500	6.8500	-14.375%	9	2,797	-9.489%
2026-06-23	9.2000	9.2000	8.0000	8.0000	-14.439%	143	2,796	-22.500%
2026-06-22	10.3000	10.5000	9.3500	9.3500	-15.461%	5	2,867	-33.690%
2026-06-18	10.3500	11.0600	10.3500	11.0600	+1.935%	8	2,869	-43.942%
2026-06-17	10.8300	10.8500	10.8300	10.8500	-12.851%	2	2,869	-42.857%
2026-06-16	13.0000	13.0000	11.7000	12.4500	-7.778%	83	2,869	-50.201%
2026-06-15	10.3000	13.6000	10.3000	13.5000	+28.327%	21	2,813	-54.074%
2026-06-11	10.5000	10.7200	9.8500	10.5200	-37.194%	175	2,813	-41.065%
2026-06-10	16.9500	17.0500	16.7500	16.7500	-1.180%	6	2,770	-62.985%
2026-06-09	19.0500	19.1500	16.9100	16.9500	-13.653%	38	2,768	-63.422%
2026-06-08	18.9500	19.6300	18.9500	19.6300	-0.051%	2	2,772	-68.416%
2026-06-05	24.7500	24.7500	19.0000	19.6400	-26.989%	61	2,773	-68.432%
2026-06-04	24.5000	27.0000	24.5000	26.9000	+4.062%	6	2,786	-76.952%
2026-06-03	28.7800	28.7800	24.6000	25.8500	-15.246%	491	2,788	-76.015%
2026-06-02	29.5000	30.5000	28.1500	30.5000	-7.576%	448	3,089	-79.672%
2026-06-01	22.0000	33.4000	22.0000	33.0000	+65.000%	246	3,164	-81.212%
2026-05-29	13.5000	20.4000	13.5000	20.0000	+53.846%	94	3,119	-69.000%
2026-05-28	10.1500	13.1500	10.1500	13.0000	+39.635%	171	3,152	-52.308%
2026-05-27	9.8500	10.0400	9.0500	9.3100	-6.900%	149	3,061	-33.405%
2026-05-26	9.9400	10.0000	9.8700	10.0000	-1.961%	121	3,110	-38.000%
2026-05-22	10.4500	10.4500	10.2000	10.2000	+7.937%	12	3,087	-39.216%
2026-05-21	9.0100	9.7500	9.0000	9.4500	+9.884%	9	3,090	-34.392%
2026-05-20	8.5000	8.6000	8.2900	8.6000	+1.176%	23	3,090	-27.907%
2026-05-19	9.2500	9.2500	8.2000	8.5000	+1.796%	26	3,072	-27.059%
2026-05-18	9.0000	9.0000	8.0400	8.3500	-16.915%	143	3,072	-25.749%
2026-05-15	10.4000	10.4000	9.4700	10.0500	-4.286%	75	3,072	-38.308%
2026-05-14	9.5000	11.0500	9.5000	10.5000	+13.514%	98	3,003	-40.952%
2026-05-13	9.2000	9.2500	9.1800	9.2500	+10.119%	40	2,986	-32.973%
2026-05-12	8.1500	8.5000	8.1500	8.4000	-11.579%	66	2,986	-26.190%
2026-05-11	9.9000	10.3500	9.5000	9.5000	-7.317%	9	2,986	-34.737%
2026-05-08	9.9500	10.7200	9.9500	10.2500	+3.431%	95	2,980	-39.512%
2026-05-07	10.1500	10.5000	9.4000	9.9100	+4.316%	25	3,014	-37.437%
2026-05-06	7.7500	9.5000	7.7500	9.5000	+32.312%	31	3,023	-34.737%
2026-05-05	6.9900	7.7000	6.9000	7.1800	+11.664%	75	3,023	-13.649%
2026-05-04	6.0000	6.9600	6.0000	6.4300	+41.319%	106	3,027	-3.577%
2026-05-01	5.0000	5.5500	4.5500	4.5500	+7.059%	19	2,968	+36.264%
2026-04-30	4.2500	4.2500	4.2500	4.2500	-6.798%	2	2,968	+45.882%
2026-04-29	4.5000	4.5600	4.4000	4.5600	+0.220%	154	2,967	+35.965%
2026-04-28	4.5000	4.6900	4.4500	4.5500	-11.650%	117	2,955	+36.264%
2026-04-27	5.2700	5.4000	4.7000	5.1500	-3.738%	204	2,851	+20.388%
2026-04-24	5.2400	5.3500	4.8000	5.3500	-0.926%	256	2,905	+15.888%
2026-04-23	5.5400	6.3500	5.1500	5.4000	-14.286%	551	2,938	+14.815%
2026-04-22	6.0500	6.5000	6.0500	6.3000	+9.565%	23	2,863	-1.587%
2026-04-21	5.2500	5.9000	5.1000	5.7500	+22.340%	26	2,861	+7.826%
2026-04-20	4.9000	4.9300	4.7000	4.7000	-0.424%	30	2,861	+31.915%
2026-04-17	5.0500	5.0500	4.7000	4.7200	-7.451%	18	2,855	+31.356%
2026-04-16	4.8800	5.4500	4.6500	5.1000	+13.333%	63	2,862	+21.569%
2026-04-15	4.6000	4.6500	4.5000	4.5000	+18.421%	10	2,826	+37.778%
2026-04-14	4.2000	4.5000	3.6500	3.8000	+63.793%	66	2,817	+63.158%
2026-04-13	2.3000	2.3200	2.3000	2.3200	+36.471%	2	2,794	+167.241%
2026-04-10	1.8000	1.8000	1.7000	1.7000	0.000%	19	2,796	+264.706%
2026-04-09	2.2000	2.2000	1.7000	1.7000	-25.439%	49	2,796	+264.706%
2026-04-08	2.2000	2.3500	2.2000	2.2800	+1.333%	34	2,824	+171.930%
2026-04-07	2.2500	2.2500	2.2500	2.2500	-6.250%	2	2,837	+175.556%
2026-04-06	2.2500	2.4300	2.2500	2.4000	-10.448%	11	2,837	+158.333%
2026-04-02	2.6800	2.6800	2.6800	2.6800	+11.667%	47	2,798	+131.343%
2026-04-01	2.4600	2.4700	2.4000	2.4000	-5.138%	13	2,798	+158.333%
2026-03-31	2.5500	2.5500	2.5000	2.5300	+15.000%	14	2,798	+145.059%
2026-03-30	2.9000	2.9000	2.1100	2.2000	0.000%	364	2,801	+181.818%
2026-03-27	2.3200	2.3200	2.2000	2.2000	-8.333%	91	2,600	+181.818%
2026-03-26	2.0600	2.8400	2.0600	2.4000	-1.235%	32	2,533	+158.333%
2026-03-25	2.2500	2.6000	2.2500	2.4300	-2.800%	18	2,528	+155.144%
2026-03-24	2.6500	2.6500	2.5000	2.5000	-10.714%	2	2,528	+148.000%
2026-03-23	3.1300	3.2000	2.8000	2.8000	-9.677%	53	2,529	+121.429%
2026-03-20	3.2000	3.2000	3.1000	3.1000	-10.145%	102	2,494	+100.000%
2026-03-19	3.4400	3.4500	3.4400	3.4500	+1.471%	2	2,579	+79.710%
2026-03-18	3.2500	3.6000	3.2500	3.4000	0.000%	13	2,578	+82.353%
2026-03-17	3.4000	3.6000	3.4000	3.4000	-9.333%	11	2,570	+82.353%
2026-03-16	3.7500	3.7500	3.7000	3.7500	-1.316%	15	2,565	+65.333%
2026-03-13	4.1000	4.1000	3.8000	3.8000	-9.524%	21	2,553	+63.158%
2026-03-12	4.4000	4.4000	4.2000	4.2000	-5.192%	23	2,551	+47.619%
2026-03-11	4.8300	5.2500	4.2200	4.4300	+10.750%	103	2,550	+39.955%
2026-03-10	4.0000	4.0000	4.0000	4.0000	-16.667%	1	2,528	+55.000%
2026-03-09	4.2500	4.8000	3.9000	4.8000	+3.226%	9	2,528	+29.167%
2026-03-06	5.0000	5.0000	4.5000	4.6500	+13.415%	10	2,537	+33.333%
2026-03-03	3.8500	4.1000	3.8500	4.1000	0.000%	26	2,532	+51.220%
2026-03-02	3.9000	4.1000	3.9000	4.1000	-2.381%	2	2,532	+51.220%
2026-02-25	3.9000	4.5000	3.9000	4.2000	+5.000%	3	2,531	+47.619%
2026-02-24	3.9500	4.0000	3.7000	4.0000	+14.613%	5	2,531	+55.000%
2026-02-23	3.7700	3.7700	3.3000	3.4900	-24.130%	9	2,533	+77.650%
2026-02-20	4.7000	4.7000	4.0500	4.6000	-1.075%	22	2,529	+34.783%
2026-02-18	4.7500	4.7500	4.6500	4.6500	-7.371%	5	2,517	+33.333%
2026-02-13	4.8500	5.0200	4.8500	5.0200	-0.199%	2	2,517	+23.506%
2026-02-12	5.0300	5.0300	5.0300	5.0300	+5.895%	1	2,517	+23.260%
2026-02-11	5.0000	5.0000	4.7500	4.7500	-8.124%	2	2,517	+30.526%
2026-02-10	5.3100	5.3100	4.9000	5.1700	-1.524%	64	2,516	+19.923%
2026-02-09	5.0000	5.2500	5.0000	5.2500	+54.412%	6	2,516	+18.095%
2026-02-06	3.5500	3.7100	3.3500	3.4000	+3.030%	28	2,514	+82.353%
2026-02-05	3.5200	3.5200	3.3000	3.3000	-18.919%	18	2,529	+87.879%
2026-02-04	4.5000	4.5000	4.0700	4.0700	-13.404%	8	2,525	+52.334%
2026-02-03	5.1000	5.1000	4.6300	4.7000	-17.544%	23	2,523	+31.915%
2026-02-02	5.8800	5.8800	5.7000	5.7000	-3.390%	8	2,523	+8.772%
2026-01-30	6.4500	6.4500	5.9000	5.9000	-15.714%	3	2,523	+5.085%
2026-01-29	7.0000	8.4500	6.1000	7.0000	-6.417%	22	2,521	-11.429%
2026-01-28	6.9500	7.4800	6.9500	7.4800	+2.466%	2	2,513	-17.112%
2026-01-27	7.3400	7.5000	7.3000	7.3000	-14.620%	26	2,512	-15.068%
2026-01-26	7.7000	8.5500	7.7000	8.5500	+14.000%	52	2,510	-27.485%
2026-01-22	7.9000	8.0300	7.5000	7.5000	0.000%	59	2,528	-17.333%
2026-01-21	8.0000	8.0000	7.0000	7.5000	-12.178%	107	2,516	-17.333%
2026-01-20	9.0000	9.0000	8.2000	8.5400	-14.600%	22	2,516	-27.400%
2026-01-16	9.2500	10.0000	9.2500	10.0000	-2.913%	7	2,513	-38.000%
2026-01-14	10.7000	10.7000	9.8500	10.3000	-11.966%	4	2,513	-39.806%
2026-01-13	11.5500	12.1100	11.5500	11.7000	-4.098%	9	2,513	-47.009%
2026-01-12	10.1500	12.2000	10.1500	12.2000	+10.909%	5	2,512	-49.180%
2026-01-09	10.5200	11.0000	10.5200	11.0000	+19.565%	5	2,511	-43.636%
2026-01-08	9.2000	9.2000	9.2000	9.2000	-9.001%	15	2,509	-32.609%
2026-01-07	9.5000	10.1100	9.5000	10.1100	+1.608%	4	2,509	-38.675%
2026-01-06	9.9900	10.2000	9.9500	9.9500	0.000%	50	2,510	-37.688%
2026-01-05	11.0000	11.0000	9.9500	9.9500	-7.356%	30	2,478	-37.688%
2026-01-02	10.4500	10.7700	10.4500	10.7400	+1.801%	6	2,477	-42.272%
2025-12-31	10.4000	10.5500	10.3000	10.5500	-1.402%	6	2,472	-41.232%
2025-12-30	10.7000	10.7000	10.7000	10.7000	+3.783%	1	2,472	-42.056%
2025-12-29	10.3100	10.3100	10.3100	10.3100	-7.946%	1	2,472	-39.864%
2025-12-26	11.0500	11.2000	11.0500	11.2000	-2.609%	6	2,472	-44.643%
2025-12-24	10.6000	11.6000	10.6000	11.5000	+6.977%	3	2,466	-46.087%
2025-12-23	11.0500	11.1000	10.7500	10.7500	-8.120%	35	2,466	-42.326%
2025-12-22	11.4000	11.9000	11.1300	11.7000	+8.837%	241	2,446	-47.009%
2025-12-19	10.0800	10.7500	10.0800	10.7500	+20.922%	260	2,377	-42.326%
2025-12-18	8.8900	8.8900	8.8900	8.8900	+9.080%	1	2,121	-30.259%
2025-12-17	9.0000	9.0000	8.1500	8.1500	-14.660%	59	2,121	-23.926%
2025-12-16	9.3100	9.7000	9.3100	9.5500	+0.526%	14	2,079	-35.079%
2025-12-15	9.6100	10.0500	8.9000	9.5000	-6.034%	106	2,070	-34.737%
2025-12-12	10.5000	10.5000	9.6000	10.1100	-10.293%	67	1,986	-38.675%
2025-12-11	9.5700	11.2800	9.5700	11.2700	-32.716%	217	1,936	-44.987%
2025-12-10	16.3500	16.7500	16.3500	16.7500	+4.688%	16	1,801	-62.985%
2025-12-09	16.0000	16.3100	16.0000	16.0000	+1.587%	9	1,785	-61.250%
2025-12-08	16.2500	16.2600	15.6500	15.7500	+8.099%	5	1,780	-60.635%
2025-12-05	14.1000	14.5700	14.1000	14.5700	+11.221%	17	1,780	-57.447%
2025-12-04	13.1000	13.1000	13.1000	13.1000	+10.084%	5	1,773	-52.672%
2025-12-03	11.4800	11.9000	11.4800	11.9000	+0.847%	5	1,768	-47.899%
2025-12-02	11.8000	11.8000	11.8000	11.8000	+3.057%	1	1,765	-47.458%
2025-12-01	11.5000	11.5000	11.2500	11.4500	-0.435%	763	1,765	-45.852%
2025-11-28	11.5000	11.5000	11.5000	11.5000	-5.738%	1	1,014	-46.087%
2025-11-26	13.3000	13.3000	12.2000	12.2000	+12.442%	13	1,012	-49.180%
2025-11-25	9.5000	10.8500	9.3300	10.8500	-0.459%	9	1,012	-42.857%
2025-11-24	11.3000	11.9000	10.9000	10.9000	-8.017%	18	1,009	-43.119%
2025-11-21	13.3900	14.0500	10.6000	11.8500	-21.523%	478	1,025	-47.679%
2025-11-20	18.4000	18.4000	15.1000	15.1000	-17.621%	17	649	-58.940%
2025-11-19	17.7300	18.3300	17.7300	18.3300	+17.726%	2	647	-66.176%
2025-11-18	15.5700	15.5700	15.5700	15.5700	+11.613%	1	645	-60.180%
2025-11-14	15.0500	15.0500	13.9500	13.9500	-11.820%	2	644	-55.556%
2025-11-13	16.0000	16.0000	15.4600	15.8200	-12.111%	96	644	-60.809%
2025-11-12	19.4000	19.4000	18.0000	18.0000	-7.216%	16	551	-65.556%
2025-11-11	19.0000	19.5000	18.4000	19.4000	-3.483%	108	540	-68.041%
2025-11-10	20.8000	20.9500	20.1000	20.1000	+5.845%	87	497	-69.154%
2025-11-07	18.7000	18.9900	18.7000	18.9900	-6.912%	9	447	-67.351%
2025-11-06	20.4500	20.4500	20.3000	20.4000	-12.069%	3	446	-69.608%
2025-11-05	22.4000	23.2000	22.4000	23.2000	+3.757%	16	443	-73.276%
2025-11-04	22.0000	22.3600	22.0000	22.3600	-11.270%	4	432	-72.272%
2025-11-03	26.0000	26.1500	24.9000	25.2000	-8.264%	34	448	-75.397%
2025-10-31	27.4700	27.4700	27.4700	27.4700	+5.654%	1	448	-77.430%
2025-10-30	26.8000	26.9200	26.0000	26.0000	-16.237%	11	448	-76.154%
2025-10-29	30.5300	31.0400	30.5300	31.0400	-4.492%	2	448	-80.026%
2025-10-28	32.3000	32.6000	32.1000	32.5000	+2.201%	8	449	-80.923%
2025-10-27	31.9000	32.2800	31.4000	31.8000	-3.695%	32	475	-80.503%
2025-10-24	32.1200	33.0200	32.1200	33.0200	+4.000%	16	475	-81.224%
2025-10-23	31.3000	31.8000	31.3000	31.7500	+8.733%	4	474	-80.472%
2025-10-22	29.4500	29.6100	28.6000	29.2000	-2.667%	5	473	-78.767%
2025-10-21	30.3000	30.6000	30.0000	30.0000	-0.990%	14	471	-79.333%
2025-10-20	35.3000	35.3000	29.9000	30.3000	-17.439%	48	461	-79.538%
2025-10-17	39.7000	39.7000	36.3000	36.7000	-24.017%	81	427	-83.106%
2025-10-16	41.7000	48.6000	41.2500	48.3000	+26.572%	38	464	-87.164%
2025-10-14	37.0900	39.0000	36.8000	38.1600	-9.143%	18	460	-83.753%
2025-10-13	38.0000	42.0000	38.0000	42.0000	+15.702%	20	458	-85.238%
2025-10-10	38.0000	38.8000	36.0000	36.3000	+0.138%	9	474	-82.920%
2025-10-09	33.3600	36.4000	33.3600	36.2500	+15.262%	52	476	-82.897%
2025-10-08	29.6500	32.5000	29.6500	31.4500	+8.824%	19	482	-80.286%
2025-10-07	31.1200	31.1200	26.5000	28.9000	-9.688%	39	492	-78.547%
2025-10-06	31.9500	32.7000	31.9500	32.0000	+7.203%	7	483	-80.625%
2025-10-03	31.6400	32.5000	29.3500	29.8500	-3.398%	31	477	-79.229%
2025-10-02	32.0500	32.0500	29.9900	30.9000	-0.483%	10	458	-79.935%
2025-10-01	27.6000	31.0500	27.5900	31.0500	+11.091%	35	451	-80.032%
2025-09-30	27.5000	27.9500	27.0000	27.9500	-2.783%	3	420	-77.818%
2025-09-29	29.6900	29.6900	28.7500	28.7500	-4.801%	34	418	-78.435%
2025-09-26	31.5000	31.5000	29.8000	30.2000	-10.119%	24	416	-79.470%
2025-09-25	35.0000	35.0000	32.7000	33.6000	-8.943%	66	410	-81.548%
2025-09-24	36.9000	36.9000	36.9000	36.9000	-9.225%	1	392	-83.198%
2025-09-23	42.0000	42.2000	39.5000	40.6500	-11.380%	41	392	-84.748%
2025-09-22	36.0500	45.8700	36.0500	45.8700	+29.284%	125	392	-86.484%
2025-09-19	33.7000	35.6500	31.8500	35.4800	+13.500%	11	340	-82.525%
2025-09-18	33.5000	33.5000	30.9000	31.2600	-4.985%	40	340	-80.166%
2025-09-17	34.2000	34.2000	31.3000	32.9000	-4.082%	43	354	-81.155%
2025-09-16	34.9600	38.0100	32.3000	34.3000	+13.689%	297	352	-81.924%
2025-09-15	31.6100	32.0600	30.0000	30.1700	+10.109%	24	238	-79.450%
2025-09-12	29.4500	29.4500	27.3300	27.4000	-16.970%	17	230	-77.372%
2025-09-11	36.0000	36.1500	30.9000	33.0000	0.000%	447	223	-81.212%