Dark

ORCL20271217C120
ORCL Dec 17 2027 120.00 Call (ORCL271217C00120000)
option OPRA

EOD

Jun 25, 2026

60.44-9.805%(-6.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	60.4400	60.4400	60.4400	60.4400	-9.805%	1	73	0.000%
2026-06-24	67.0100	67.0100	67.0100	67.0100	-17.374%	1	72	-9.805%
2026-06-22	81.1000	81.1000	81.1000	81.1000	-10.188%	2	71	-25.475%
2026-06-16	90.0000	90.3000	90.0000	90.3000	+7.564%	2	73	-33.068%
2026-06-12	83.9500	83.9500	83.9500	83.9500	+2.129%	1	72	-28.005%
2026-06-11	80.0000	82.2000	80.0000	82.2000	-26.966%	2	72	-26.472%
2026-06-08	112.5500	112.5500	112.5500	112.5500	-23.477%	5	71	-46.299%
2026-06-01	147.0800	147.0800	147.0800	147.0800	+41.450%	1	66	-58.907%
2026-05-28	103.9800	103.9800	103.9800	103.9800	+11.137%	5	66	-41.873%
2026-05-15	93.5600	93.5600	93.5600	93.5600	+6.137%	1	66	-35.400%
2026-05-13	88.1500	88.1500	88.1500	88.1500	0.000%	1	67	-31.435%
2026-05-12	86.0800	88.2500	85.1800	88.1500	-6.303%	16	67	-31.435%
2026-05-11	94.0800	94.0800	94.0800	94.0800	-6.630%	1	67	-35.757%
2026-05-07	100.7600	100.7600	100.7600	100.7600	+17.368%	5	81	-40.016%
2026-05-05	86.0000	86.0000	85.8500	85.8500	+26.065%	2	76	-29.598%
2026-04-30	68.1000	68.1000	68.1000	68.1000	+0.147%	4	75	-11.248%
2026-04-29	68.0000	68.0000	68.0000	68.0000	-5.556%	1	71	-11.118%
2026-04-28	72.0000	72.0000	72.0000	72.0000	-20.617%	1	71	-16.056%
2026-04-22	90.7000	90.7000	90.7000	90.7000	+5.404%	1	71	-33.363%
2026-04-21	85.1500	86.0500	85.1500	86.0500	+9.492%	2	71	-29.762%
2026-04-20	78.5900	78.5900	78.5900	78.5900	+4.647%	2	71	-23.095%
2026-04-15	75.1500	75.1500	75.1000	75.1000	+7.286%	2	69	-19.521%
2026-04-14	70.0000	70.0000	70.0000	70.0000	+15.056%	5	68	-13.657%
2026-04-13	60.8400	60.8400	60.8400	60.8400	+24.570%	1	68	-0.657%
2026-04-10	48.8400	48.8400	48.8400	48.8400	-1.333%	1	68	+23.751%
2026-04-09	49.5000	50.0000	49.5000	49.5000	-2.941%	6	67	+22.101%
2026-03-27	51.0000	51.0000	51.0000	51.0000	-4.691%	1	66	+18.510%
2026-03-26	53.5100	53.5100	53.5100	53.5100	-5.991%	1	66	+12.951%
2026-03-24	56.9200	56.9200	56.9200	56.9200	-7.837%	2	66	+6.184%
2026-03-19	61.7600	61.7600	61.7600	61.7600	-3.425%	2	64	-2.137%
2026-03-16	63.9500	63.9500	63.9500	63.9500	-4.879%	1	64	-5.489%
2026-03-12	67.2300	67.2300	67.2300	67.2300	-1.278%	2	63	-10.100%
2026-03-11	68.2500	68.3000	68.0000	68.1000	+13.500%	42	64	-11.248%
2026-03-09	60.0000	60.0000	60.0000	60.0000	-3.490%	1	52	+0.733%
2026-03-05	63.0000	63.0000	62.1200	62.1700	+11.316%	9	52	-2.783%
2026-03-03	56.9300	56.9300	55.8500	55.8500	-0.640%	4	52	+8.218%
2026-02-27	56.2100	56.2100	56.2100	56.2100	-4.567%	2	49	+7.525%
2026-02-20	61.3400	61.3400	58.9000	58.9000	-6.863%	2	48	+2.615%
2026-02-11	67.9200	67.9200	63.2400	63.2400	+6.770%	7	48	-4.428%
2026-02-09	59.2300	59.2300	59.2300	59.2300	+18.460%	5	54	+2.043%
2026-02-05	56.6500	56.6500	50.0000	50.0000	-31.507%	6	51	+20.880%
2026-02-02	73.0000	73.0000	73.0000	73.0000	+4.286%	1	52	-17.205%
2026-01-29	70.0000	70.0000	70.0000	70.0000	-26.969%	2	52	-13.657%
2026-01-14	95.5500	95.8500	95.5500	95.8500	-8.931%	2	52	-36.943%
2026-01-12	105.1000	105.2500	105.0500	105.2500	+10.441%	6	52	-42.575%
2025-12-29	95.3000	95.3000	95.3000	95.3000	-2.805%	2	52	-36.579%
2025-12-24	96.5500	98.0500	96.5500	98.0500	+3.757%	3	53	-38.358%
2025-12-23	94.7000	94.7000	94.5000	94.5000	-4.110%	4	53	-36.042%
2025-12-22	98.7500	98.7500	98.5500	98.5500	+19.527%	2	55	-38.671%
2025-12-17	82.4500	82.4500	82.4500	82.4500	-9.989%	1	56	-26.695%
2025-12-12	99.9000	99.9000	91.6000	91.6000	-4.084%	3	55	-34.017%
2025-12-11	91.7000	95.5000	91.7000	95.5000	-20.760%	3	54	-36.712%
2025-12-08	120.5200	120.5200	120.5200	120.5200	+7.186%	1	54	-49.851%
2025-12-04	112.4400	112.4400	112.4400	112.4400	+7.137%	1	54	-46.247%
2025-12-03	104.9500	104.9500	104.9500	104.9500	+1.030%	5	55	-42.411%
2025-12-02	103.8800	103.8800	103.8800	103.8800	+16.864%	1	50	-41.817%
2025-11-25	88.8900	88.8900	88.8900	88.8900	-11.815%	1	50	-32.006%
2025-11-21	100.8000	100.8000	100.8000	100.8000	-13.073%	1	50	-40.040%
2025-11-18	115.9600	115.9600	115.9600	115.9600	-6.371%	1	51	-47.879%
2025-11-14	115.4200	125.2000	115.4200	123.8500	-0.928%	11	51	-51.199%
2025-11-12	125.0100	125.0100	125.0100	125.0100	-1.953%	3	43	-51.652%
2025-11-11	130.1000	130.1000	127.5000	127.5000	-7.962%	51	34	-52.596%
2025-11-10	138.5300	138.5300	138.5300	138.5300	+6.562%	1	34	-56.370%
2025-11-07	130.0000	130.0000	130.0000	130.0000	-18.265%	1	34	-53.508%
2025-10-30	164.8500	164.8500	159.0500	159.0500	-8.381%	2	34	-61.999%
2025-10-20	173.0000	173.6000	173.0000	173.6000	-15.317%	2	33	-65.184%
2025-10-16	205.0000	205.0000	205.0000	205.0000	+7.685%	1	32	-70.517%
2025-10-10	190.3700	190.3700	190.3700	190.3700	+2.377%	2	32	-68.251%
2025-10-06	185.9500	185.9500	185.9500	185.9500	+3.645%	1	30	-67.497%
2025-10-03	179.4100	179.4100	179.4100	179.4100	-16.871%	1	31	-66.312%
2025-09-22	216.5000	216.5000	215.8200	215.8200	+14.639%	24	30	-71.995%
2025-09-17	188.2600	188.2600	188.2600	188.2600	+1.570%	1	18	-67.895%
2025-09-12	185.3500	185.3500	185.3500	185.3500	-17.819%	1	17	-67.391%
2025-09-10	225.6000	225.7900	225.5400	225.5400	+67.837%	14	17	-73.202%
2025-09-09	134.3800	134.3800	134.3800	134.3800	+2.229%	2	3	-55.023%
2025-07-22	131.4500	131.4500	131.4500	131.4500	+3.708%	1	2	-54.021%
2025-07-03	126.7500	126.7500	126.7500	126.7500	0.000%	1	1	-52.316%