Dark

ORCL20271217C110
ORCL Dec 17 2027 110.00 Call (ORCL271217C00110000)
option OPRA

EOD

Jul 1, 2026

60.10-0.940%(-0.57)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	60.1000	60.1000	60.1000	60.1000	-0.940%	3	135	0.000%
2026-06-30	60.6700	60.6700	60.6700	60.6700	-1.971%	2	132	-0.940%
2026-06-29	62.4000	62.4000	61.8900	61.8900	-1.606%	5	130	-2.892%
2026-06-26	62.9000	62.9000	62.9000	62.9000	-3.201%	1	128	-4.452%
2026-06-25	64.9800	64.9800	64.9800	64.9800	-5.056%	4	128	-7.510%
2026-06-24	68.9000	68.9000	68.4100	68.4400	-9.674%	3	126	-12.186%
2026-06-23	75.7500	75.7700	75.7500	75.7700	-24.078%	3	127	-20.681%
2026-05-06	99.8000	99.8000	99.8000	99.8000	+8.478%	1	124	-39.780%
2026-05-05	92.0000	92.0000	92.0000	92.0000	+25.085%	1	125	-34.674%
2026-04-30	73.5500	73.5500	73.5500	73.5500	-1.447%	10	126	-18.287%
2026-04-29	74.6300	74.6300	74.6300	74.6300	-10.890%	2	116	-19.469%
2026-04-24	81.2500	83.7500	80.0000	83.7500	-1.250%	6	116	-28.239%
2026-04-23	84.8100	84.8100	84.8100	84.8100	-7.815%	1	112	-29.136%
2026-04-21	91.7500	92.0000	90.8000	92.0000	+13.440%	22	113	-34.674%
2026-04-15	81.2000	81.2000	81.1000	81.1000	+20.720%	2	113	-25.894%
2026-04-13	67.1800	67.1800	67.1800	67.1800	+10.968%	1	113	-10.539%
2026-04-01	60.5200	60.5700	60.5200	60.5400	-0.754%	14	112	-0.727%
2026-03-25	61.0000	61.0000	61.0000	61.0000	-1.342%	1	108	-1.475%
2026-03-24	61.8300	61.8300	61.8300	61.8300	-5.560%	1	107	-2.798%
2026-03-23	65.4700	65.4700	65.4700	65.4700	+3.921%	1	107	-8.202%
2026-03-20	63.0000	63.0000	63.0000	63.0000	-6.667%	1	107	-4.603%
2026-03-16	67.5000	67.5000	67.5000	67.5000	-6.250%	4	106	-10.963%
2026-03-12	72.0000	72.0000	72.0000	72.0000	-2.360%	1	102	-16.528%
2026-03-11	80.0000	80.0000	73.6000	73.7400	+15.671%	13	101	-18.497%
2026-03-09	63.9500	63.9500	63.7500	63.7500	-10.964%	2	98	-5.725%
2026-03-06	71.4000	71.6000	71.4000	71.6000	+8.485%	6	99	-16.061%
2026-03-05	66.0000	66.0000	66.0000	66.0000	+2.326%	1	96	-8.939%
2026-02-26	64.8000	64.8000	64.5000	64.5000	-14.581%	2	95	-6.822%
2026-02-10	75.5100	75.5100	75.5100	75.5100	+20.488%	9	94	-20.408%
2026-02-09	62.6700	62.6700	62.6700	62.6700	+9.544%	2	98	-4.101%
2026-02-05	57.2100	57.2100	57.2100	57.2100	-33.861%	1	99	+5.052%
2026-01-23	87.2500	87.5500	86.5000	86.5000	-1.760%	3	99	-30.520%
2026-01-22	88.1000	88.1000	88.0500	88.0500	+7.378%	20	98	-31.743%
2026-01-21	82.8300	82.8300	82.0000	82.0000	-8.889%	57	91	-26.707%
2026-01-20	90.0000	90.0000	90.0000	90.0000	-10.000%	1	90	-33.222%
2026-01-05	100.3500	100.3500	100.0000	100.0000	-5.213%	3	87	-39.900%
2025-12-26	105.2000	105.5000	105.2000	105.5000	+4.507%	2	87	-43.033%
2025-12-23	101.2000	101.2000	100.9500	100.9500	-0.050%	3	87	-40.466%
2025-12-19	101.0000	101.0000	101.0000	101.0000	+14.995%	1	86	-40.495%
2025-12-17	87.8300	87.8300	87.8300	87.8300	-9.220%	1	86	-31.572%
2025-12-12	96.7500	96.7500	96.7500	96.7500	-6.522%	1	87	-37.881%
2025-12-11	99.3000	103.5000	99.0500	103.5000	-16.667%	6	86	-41.932%
2025-12-08	124.2000	124.2000	124.2000	124.2000	+13.736%	1	87	-51.610%
2025-12-01	109.2000	109.2000	109.2000	109.2000	+5.000%	1	87	-44.963%
2025-11-25	101.0000	104.0000	97.9300	104.0000	-19.386%	11	88	-42.212%
2025-11-19	129.0100	129.0100	129.0100	129.0100	+5.746%	10	90	-53.414%
2025-11-13	122.0000	122.0000	122.0000	122.0000	-11.208%	1	90	-50.738%
2025-11-12	139.6800	139.6800	137.4000	137.4000	-0.687%	2	100	-56.259%
2025-11-11	135.0500	138.4000	134.7000	138.3500	+0.912%	30	100	-56.559%
2025-11-07	137.1000	137.1000	137.1000	137.1000	-15.344%	1	100	-56.163%
2025-11-03	161.9500	161.9500	161.9500	161.9500	-8.436%	10	90	-62.890%
2025-10-29	176.0700	176.8700	176.0700	176.8700	-10.218%	55	90	-66.020%
2025-10-17	197.0000	197.0000	197.0000	197.0000	-3.204%	1	38	-69.492%
2025-10-14	203.5200	203.5200	203.5200	203.5200	+1.516%	3	37	-70.470%
2025-10-09	200.4800	200.4800	200.4800	200.4800	+8.732%	3	37	-70.022%
2025-10-07	184.3800	184.3800	184.3800	184.3800	+0.463%	2	37	-67.404%
2025-09-29	183.5300	183.5300	183.5300	183.5300	-1.592%	4	37	-67.253%
2025-09-26	187.0000	187.0000	186.5000	186.5000	-15.458%	3	33	-67.775%
2025-09-23	220.6000	220.6000	220.6000	220.6000	-2.458%	12	35	-72.756%
2025-09-22	222.4100	226.1600	222.4100	226.1600	+14.919%	21	35	-73.426%
2025-09-18	200.5000	200.5000	196.8000	196.8000	-2.182%	3	25	-69.461%
2025-09-17	201.1900	201.1900	201.1900	201.1900	+0.595%	1	23	-70.128%
2025-09-15	199.9700	203.0500	199.9700	200.0000	+2.828%	8	22	-69.950%
2025-09-12	199.0000	199.0000	192.5000	194.5000	-6.432%	12	23	-69.100%
2025-09-11	207.8700	207.8700	207.8700	207.8700	-10.401%	13	25	-71.088%
2025-09-10	212.3500	232.0000	212.3500	232.0000	+67.630%	10	32	-74.095%
2025-09-09	138.0000	138.4000	136.5000	138.4000	-1.319%	10	35	-56.575%
2025-09-08	139.0000	140.5000	137.9000	140.2500	+9.272%	8	29	-57.148%
2025-09-05	132.0000	132.0000	126.8000	128.3500	+3.508%	11	29	-53.175%
2025-09-03	126.6300	126.6300	124.0000	124.0000	-0.641%	7	34	-51.532%
2025-09-02	124.0000	124.8000	124.0000	124.8000	-0.952%	3	31	-51.843%
2025-08-29	128.0000	128.0000	126.0000	126.0000	-10.384%	5	23	-52.302%
2025-08-28	140.9000	140.9000	140.6000	140.6000	-3.368%	2	23	-57.255%
2025-08-18	145.5000	145.5000	145.5000	145.5000	-2.773%	1	21	-58.694%
2025-08-08	149.8500	149.8500	149.6500	149.6500	-3.202%	2	20	-59.840%
2025-08-05	154.6000	154.6000	154.6000	154.6000	+3.032%	13	20	-61.125%
2025-07-30	150.0500	150.0500	150.0500	150.0500	+1.729%	14	9	-59.947%
2025-07-28	147.3000	147.6000	147.3000	147.5000	-1.212%	4	22	-59.254%
2025-07-17	149.5000	149.5000	149.3100	149.3100	+10.600%	14	21	-59.748%
2025-07-11	135.0000	135.0000	135.0000	135.0000	-2.160%	2	7	-55.481%
2025-07-10	137.9800	137.9800	137.9800	137.9800	+1.277%	4	7	-56.443%
2025-07-09	136.2400	136.2400	136.2400	136.2400	+1.166%	1	7	-55.887%
2025-07-07	137.9900	137.9900	134.6600	134.6700	0.000%	6	6	-55.372%