Dark

ORCL20271217C140
ORCL Dec 17 2027 140.00 Call (ORCL271217C00140000)
option OPRA

EOD

Jul 1, 2026

44.70-5.417%(-2.56)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	47.1800	47.1800	44.7000	44.7000	-5.417%	9	143	0.000%
2026-06-30	48.4000	48.4000	46.7000	47.2600	-5.196%	4	139	-5.417%
2026-06-26	51.5900	51.5900	49.8500	49.8500	-3.950%	3	136	-10.331%
2026-06-25	50.5000	52.0200	50.5000	51.9000	-9.503%	10	133	-13.873%
2026-06-24	57.3500	57.3500	57.3500	57.3500	-27.202%	2	130	-22.058%
2026-06-17	78.7800	78.7800	78.7800	78.7800	-2.741%	1	129	-43.260%
2026-06-16	84.7500	84.7500	81.0000	81.0000	+7.015%	2	129	-44.815%
2026-06-11	75.6900	75.6900	75.6900	75.6900	-16.226%	5	128	-40.943%
2026-06-10	90.3500	90.3500	90.3500	90.3500	-9.650%	1	123	-50.526%
2026-06-08	100.0000	100.0000	100.0000	100.0000	+1.010%	6	123	-55.300%
2026-06-05	99.0000	99.0000	99.0000	99.0000	-17.774%	5	122	-54.848%
2026-06-04	115.0000	120.4000	114.7500	120.4000	+48.514%	5	117	-62.874%
2026-05-27	81.0700	81.0700	81.0700	81.0700	+9.170%	1	120	-44.862%
2026-05-19	74.2600	74.2600	74.2600	74.2600	-10.530%	1	121	-39.806%
2026-05-15	83.0000	83.0000	83.0000	83.0000	+4.997%	2	121	-46.145%
2026-05-14	79.0500	79.0500	79.0500	79.0500	-0.240%	1	119	-43.454%
2026-05-13	79.2400	79.2400	79.2400	79.2400	+2.802%	1	119	-43.589%
2026-05-12	75.4000	77.0800	75.4000	77.0800	-12.079%	2	119	-42.008%
2026-05-07	89.8000	89.8000	87.6700	87.6700	+4.868%	2	119	-49.013%
2026-05-06	75.7000	83.6000	75.7000	83.6000	+12.973%	6	119	-46.531%
2026-05-04	74.0000	74.0000	74.0000	74.0000	+14.640%	10	123	-39.595%
2026-04-27	63.2300	64.5500	62.4800	64.5500	-1.103%	20	133	-30.751%
2026-04-24	65.2700	65.2700	65.2700	65.2700	-6.757%	1	139	-31.515%
2026-04-23	70.0000	70.0000	70.0000	70.0000	-4.502%	1	140	-36.143%
2026-04-21	73.2500	73.3000	73.2500	73.3000	+8.593%	20	147	-39.018%
2026-04-17	67.5000	67.5000	67.5000	67.5000	-3.475%	1	147	-33.778%
2026-04-16	69.9300	69.9300	69.9300	69.9300	+8.587%	1	148	-36.079%
2026-04-15	63.0000	65.7500	63.0000	64.4000	+8.199%	5	147	-30.590%
2026-04-14	61.5500	63.1000	59.5200	59.5200	+12.302%	9	150	-24.899%
2026-04-13	43.0500	53.0000	43.0500	53.0000	+30.897%	25	156	-15.660%
2026-04-10	38.7000	41.5000	38.7000	40.4900	+3.502%	9	170	+10.398%
2026-04-09	42.3800	42.3800	38.9000	39.1200	-12.873%	28	161	+14.264%
2026-04-08	44.9000	44.9000	44.9000	44.9000	-2.624%	1	144	-0.445%
2026-04-02	46.1100	46.1100	46.1100	46.1100	-1.200%	1	144	-3.058%
2026-03-31	42.9000	46.6700	42.9000	46.6700	+11.119%	6	144	-4.221%
2026-03-30	42.1300	42.1300	42.0000	42.0000	+0.191%	6	145	+6.429%
2026-03-27	41.9200	41.9200	41.9200	41.9200	-7.888%	1	144	+6.632%
2026-03-26	45.5100	45.5100	45.5100	45.5100	-6.126%	2	143	-1.780%
2026-03-20	50.0400	50.0400	48.4800	48.4800	-6.283%	5	141	-7.797%
2026-03-17	51.7300	51.7300	51.7300	51.7300	-15.197%	5	139	-13.590%
2026-03-11	61.0000	61.0000	61.0000	61.0000	+22.000%	1	139	-26.721%
2026-03-10	50.8100	51.2500	50.0000	50.0000	+0.766%	7	140	-10.600%
2026-03-09	49.6200	49.6200	49.6200	49.6200	-12.177%	6	134	-9.915%
2026-03-06	54.6500	56.8000	54.6500	56.5000	+22.799%	53	134	-20.885%
2026-02-27	46.6000	46.6000	46.0100	46.0100	-4.603%	6	93	-2.847%
2026-02-26	48.2300	48.2300	48.2300	48.2300	-5.003%	1	90	-7.319%
2026-02-25	50.7700	50.7700	50.7700	50.7700	+17.659%	1	88	-11.956%
2026-02-23	43.5700	43.5700	43.1500	43.1500	-21.259%	5	88	+3.592%
2026-02-09	54.8000	54.8000	54.8000	54.8000	+23.842%	1	84	-18.431%
2026-02-06	43.9000	44.5900	43.3000	44.2500	-10.152%	6	84	+1.017%
2026-02-04	49.8100	50.8000	49.2500	49.2500	-6.280%	4	79	-9.239%
2026-02-03	55.6000	55.6000	52.5500	52.5500	-17.891%	10	78	-14.938%
2026-02-02	63.9000	64.0000	63.9000	64.0000	-5.185%	2	75	-30.156%
2026-01-27	67.5000	67.5000	67.5000	67.5000	-5.250%	1	74	-33.778%
2026-01-23	71.2400	71.2400	71.2400	71.2400	+4.152%	1	73	-37.254%
2026-01-21	68.4000	68.4000	68.4000	68.4000	-16.585%	2	73	-34.649%
2026-01-15	82.0000	82.0000	82.0000	82.0000	-0.485%	2	71	-45.488%
2026-01-14	83.2400	83.2400	81.8000	82.4000	-10.919%	5	70	-45.752%
2026-01-12	92.6000	92.6000	92.5000	92.5000	+18.590%	10	68	-51.676%
2026-01-08	77.9000	78.0000	77.9000	78.0000	-4.353%	2	68	-42.692%
2026-01-06	81.4000	81.5500	81.4000	81.5500	-3.320%	2	68	-45.187%
2025-12-31	84.3500	84.3500	84.3500	84.3500	+0.297%	2	67	-47.007%
2025-12-23	83.6500	84.1000	83.6500	84.1000	+3.635%	4	67	-46.849%
2025-12-19	81.1500	81.1500	81.1500	81.1500	+0.620%	2	67	-44.917%
2025-12-12	78.4500	80.6500	78.4500	80.6500	-7.818%	9	69	-44.575%
2025-12-11	77.5000	87.7500	77.5000	87.4900	-15.705%	10	63	-48.908%
2025-12-08	103.7900	103.7900	103.7900	103.7900	-4.120%	6	57	-56.932%
2025-11-14	103.5000	108.2500	103.4500	108.2500	+6.003%	46	51	-58.707%
2025-11-13	104.3500	104.3500	102.1200	102.1200	-8.207%	12	31	-56.228%
2025-11-12	115.7000	115.7000	111.2500	111.2500	-6.324%	3	30	-59.820%
2025-11-11	116.8000	118.7600	114.8500	118.7600	-5.634%	18	27	-62.361%
2025-11-10	125.8500	125.8500	125.8500	125.8500	-11.254%	2	18	-64.482%
2025-10-30	141.8100	141.8100	141.8100	141.8100	-6.894%	1	16	-68.479%
2025-10-22	152.3100	152.3100	152.3100	152.3100	-3.839%	1	15	-70.652%
2025-10-20	158.3900	158.3900	158.3900	158.3900	-5.983%	1	15	-71.779%
2025-10-17	168.4700	168.4700	168.4700	168.4700	-6.432%	1	15	-73.467%
2025-10-14	180.0500	180.0500	180.0500	180.0500	+9.593%	1	14	-75.174%
2025-10-08	164.2500	164.2900	164.2500	164.2900	-10.322%	4	13	-72.792%
2025-09-16	183.2000	183.2000	183.2000	183.2000	+7.122%	1	13	-75.600%
2025-09-12	171.9000	171.9000	171.0200	171.0200	-8.108%	24	12	-73.863%
2025-09-11	188.0500	188.0500	186.1100	186.1100	-6.444%	3	9	-75.982%
2025-09-10	198.9300	198.9300	198.9300	198.9300	+73.511%	6	7	-77.530%
2025-08-19	114.6500	114.6500	114.6500	114.6500	-13.144%	1	3	-61.012%
2025-08-06	132.0000	132.0000	132.0000	132.0000	+6.452%	1	2	-66.136%
2025-07-21	124.0000	124.0000	124.0000	124.0000	-2.362%	1	2	-63.952%
2025-07-18	127.0000	127.0000	127.0000	127.0000	+9.957%	1	1	-64.803%
2025-07-09	115.5000	115.5000	115.5000	115.5000	0.000%	1	1	-61.299%