Dark

ORCL20271217C150
ORCL Dec 17 2027 150.00 Call (ORCL271217C00150000)
option OPRA

EOD

Jul 1, 2026

41.00-7.678%(-3.41)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	43.2200	43.4400	41.0000	41.0000	-7.678%	22	279	0.000%
2026-06-30	44.8900	44.8900	43.5000	44.4100	-1.179%	62	270	-7.678%
2026-06-29	47.6000	47.6000	43.5000	44.9400	+0.537%	61	231	-8.767%
2026-06-26	47.6000	47.6000	44.7000	44.7000	-11.397%	13	220	-8.277%
2026-06-25	50.4500	50.4500	50.4500	50.4500	-0.865%	1	220	-18.731%
2026-06-24	52.5000	52.5000	50.8900	50.8900	-26.460%	4	220	-19.434%
2026-06-22	69.2000	69.2000	69.2000	69.2000	-2.480%	1	217	-40.751%
2026-06-18	70.9600	70.9600	70.9600	70.9600	-0.183%	1	212	-42.221%
2026-06-17	73.0500	73.0500	70.9500	71.0900	+6.918%	5	212	-42.327%
2026-06-11	65.0000	66.4900	65.0000	66.4900	-21.776%	8	212	-38.337%
2026-06-10	85.6000	85.6000	85.0000	85.0000	-2.857%	2	211	-51.765%
2026-06-09	87.5000	87.5000	87.5000	87.5000	-7.113%	1	209	-53.143%
2026-06-08	94.8500	94.8500	94.2000	94.2000	-0.842%	33	210	-56.476%
2026-06-05	95.0000	95.0000	95.0000	95.0000	-18.560%	1	208	-56.842%
2026-06-03	116.6500	116.6500	116.6500	116.6500	-4.853%	2	207	-64.852%
2026-06-02	118.4000	122.6000	118.4000	122.6000	-2.116%	6	205	-66.558%
2026-06-01	123.0000	125.2500	123.0000	125.2500	+20.549%	2	204	-67.265%
2026-05-29	103.1500	105.0000	103.1500	103.9000	+27.798%	5	203	-60.539%
2026-05-28	81.3000	81.3000	81.3000	81.3000	+9.495%	1	203	-49.569%
2026-05-27	74.2500	74.2500	74.2500	74.2500	+0.324%	1	204	-44.781%
2026-05-21	74.0100	74.0100	74.0100	74.0100	+4.682%	1	205	-44.602%
2026-05-20	68.5700	70.7000	68.5700	70.7000	0.000%	18	205	-42.008%
2026-05-18	70.7000	70.7000	70.7000	70.7000	-9.359%	2	200	-42.008%
2026-05-15	78.0000	78.0000	78.0000	78.0000	-2.985%	6	200	-47.436%
2026-05-14	80.4000	80.4000	80.4000	80.4000	+16.945%	1	195	-49.005%
2026-05-12	71.0000	71.0000	68.7500	68.7500	-12.309%	5	195	-40.364%
2026-05-11	77.2500	79.2000	77.2500	78.4000	-2.073%	24	195	-47.704%
2026-05-08	80.0600	80.0600	80.0600	80.0600	+2.971%	1	212	-48.788%
2026-05-07	83.5000	83.5000	77.7500	77.7500	0.000%	7	212	-47.267%
2026-05-06	70.0800	77.7500	70.0800	77.7500	+18.161%	2	206	-47.267%
2026-05-04	65.0000	65.8000	65.0000	65.8000	+13.448%	2	205	-37.690%
2026-05-01	58.0000	58.0000	58.0000	58.0000	+3.571%	1	203	-29.310%
2026-04-28	54.0000	56.7500	54.0000	56.0000	-8.197%	5	203	-26.786%
2026-04-24	63.9200	63.9200	59.7300	61.0000	-3.175%	11	203	-32.787%
2026-04-23	65.0000	67.0500	63.0000	63.0000	-13.699%	9	205	-34.921%
2026-04-22	72.0000	73.0000	72.0000	73.0000	+5.797%	2	211	-43.836%
2026-04-21	65.0000	69.0000	65.0000	69.0000	+8.936%	4	213	-40.580%
2026-04-20	62.9000	63.3400	62.0100	63.3400	-4.895%	6	213	-35.270%
2026-04-17	67.0000	70.0000	66.6000	66.6000	+1.835%	5	211	-38.438%
2026-04-16	66.3100	66.3100	63.0000	65.4000	+9.182%	6	208	-37.309%
2026-04-15	58.3200	60.0500	58.3200	59.9000	+9.747%	45	209	-31.553%
2026-04-14	57.0000	57.0000	54.5000	54.5800	+16.004%	6	176	-24.881%
2026-04-13	41.5000	47.0500	41.5000	47.0500	+28.027%	31	173	-12.859%
2026-04-10	35.9500	36.7500	35.9500	36.7500	+2.654%	3	164	+11.565%
2026-04-09	37.3000	37.3000	35.8000	35.8000	-12.555%	22	163	+14.525%
2026-04-08	42.6100	42.6100	40.9400	40.9400	+4.439%	11	143	+0.147%
2026-04-07	39.2000	39.2000	39.2000	39.2000	-5.747%	1	142	+4.592%
2026-04-02	41.4000	41.5900	41.4000	41.5900	+11.621%	3	139	-1.419%
2026-03-30	37.2600	37.2600	37.2600	37.2600	-2.715%	1	139	+10.038%
2026-03-27	38.6600	38.6600	38.3000	38.3000	-6.585%	21	139	+7.050%
2026-03-26	41.0000	41.0000	41.0000	41.0000	-1.796%	1	134	0.000%
2026-03-25	41.3000	41.7500	41.3000	41.7500	-4.897%	2	133	-1.796%
2026-03-24	43.4500	43.9000	43.4500	43.9000	-5.591%	3	134	-6.606%
2026-03-23	46.5000	46.5000	46.5000	46.5000	-3.367%	1	131	-11.828%
2026-03-19	48.1200	48.1200	48.1200	48.1200	-10.358%	1	130	-14.796%
2026-03-11	58.0500	60.0000	53.6800	53.6800	+14.213%	11	131	-23.621%
2026-03-10	46.3000	47.0000	46.0000	47.0000	-1.157%	12	129	-12.766%
2026-03-09	48.5000	48.5000	45.0000	47.5500	-5.804%	11	128	-13.775%
2026-03-06	50.4800	50.4800	50.4800	50.4800	+2.166%	1	127	-18.780%
2026-03-05	51.5000	51.5000	49.4100	49.4100	+3.846%	3	127	-17.021%
2026-03-04	46.0000	47.5800	46.0000	47.5800	+3.188%	6	129	-13.829%
2026-03-03	46.0000	46.1100	46.0000	46.1100	-0.453%	6	130	-11.082%
2026-03-02	45.7200	46.3200	45.7200	46.3200	-0.280%	3	129	-11.485%
2026-02-26	46.9000	46.9000	42.6500	46.4500	+0.978%	42	128	-11.733%
2026-02-25	46.7000	46.7000	46.0000	46.0000	+5.626%	2	99	-10.870%
2026-02-24	43.6400	43.6400	43.1600	43.5500	+9.753%	5	99	-5.855%
2026-02-23	40.5000	40.5000	39.6800	39.6800	-13.192%	3	96	+3.327%
2026-02-20	45.6500	46.1500	45.5900	45.7100	-12.096%	9	95	-10.304%
2026-02-19	52.0000	52.0000	52.0000	52.0000	+4.104%	1	95	-21.154%
2026-02-17	49.9500	49.9500	49.9500	49.9500	-3.942%	2	96	-17.918%
2026-02-12	52.3000	52.3000	49.5000	52.0000	-1.009%	3	94	-21.154%
2026-02-11	52.5300	52.5300	52.5300	52.5300	-5.351%	5	93	-21.949%
2026-02-10	56.0000	56.0000	55.5000	55.5000	+10.338%	2	93	-26.126%
2026-02-09	47.5000	50.6500	47.5000	50.3000	+25.062%	8	94	-18.489%
2026-02-06	40.5000	40.5000	40.2200	40.2200	+3.981%	11	93	+1.939%
2026-02-05	40.0300	40.0300	38.6800	38.6800	-11.770%	2	82	+5.998%
2026-02-04	45.4400	45.4400	43.8400	43.8400	-12.320%	3	83	-6.478%
2026-02-03	51.5000	51.5000	49.1300	50.0000	-13.149%	7	81	-18.000%
2026-01-29	57.5700	57.5700	57.5700	57.5700	-7.888%	3	81	-28.782%
2026-01-27	62.5000	62.5000	62.5000	62.5000	-10.727%	1	81	-34.400%
2026-01-26	70.0100	70.0100	70.0100	70.0100	+7.874%	1	81	-41.437%
2026-01-23	64.9000	64.9000	64.9000	64.9000	-4.559%	1	82	-36.826%
2026-01-20	70.1500	70.1500	67.8500	68.0000	-12.709%	5	81	-39.706%
2026-01-15	77.8000	77.9000	77.8000	77.9000	+2.635%	2	80	-47.368%
2026-01-14	78.0500	78.0500	75.9000	75.9000	-10.706%	21	80	-45.982%
2026-01-13	85.0000	85.0000	85.0000	85.0000	-2.355%	1	76	-51.765%
2026-01-12	81.1000	87.4000	81.1000	87.0500	+7.204%	4	76	-52.901%
2026-01-09	78.7000	81.2000	78.7000	81.2000	+5.729%	9	76	-49.507%
2026-01-07	76.8000	76.8000	76.8000	76.8000	-1.285%	2	76	-46.615%
2026-01-06	76.8400	77.8000	76.8400	77.8000	+1.567%	8	75	-47.301%
2026-01-05	76.4000	76.6000	76.4000	76.6000	-2.482%	2	67	-46.475%
2025-12-31	78.5500	78.5500	78.5500	78.5500	-1.813%	2	66	-47.804%
2025-12-30	80.0000	80.0000	80.0000	80.0000	+1.781%	10	66	-48.750%
2025-12-23	78.1000	78.6000	77.0000	78.6000	-2.903%	19	66	-47.837%
2025-12-22	80.3000	81.1500	80.0000	80.9500	+3.530%	5	66	-49.351%
2025-12-19	76.2800	78.1900	76.2800	78.1900	+9.357%	2	68	-47.564%
2025-12-18	71.5000	71.5000	71.5000	71.5000	+2.070%	1	68	-42.657%
2025-12-15	70.0500	70.0500	70.0500	70.0500	-6.600%	1	68	-41.470%
2025-12-12	75.5000	77.7000	74.9000	75.0000	-2.140%	15	67	-45.333%
2025-12-11	78.1900	78.1900	76.6400	76.6400	-23.360%	2	69	-46.503%
2025-12-09	100.0000	100.0000	100.0000	100.0000	+0.705%	1	68	-59.000%
2025-12-08	99.6000	99.6000	99.3000	99.3000	+2.795%	5	68	-58.711%
2025-12-05	96.4000	96.6000	95.6000	96.6000	+2.439%	16	67	-57.557%
2025-12-04	94.2000	94.3000	94.2000	94.3000	+10.941%	5	67	-56.522%
2025-12-03	85.0000	85.0000	85.0000	85.0000	+0.950%	1	69	-51.765%
2025-12-02	84.2000	84.2000	84.2000	84.2000	-0.941%	1	69	-51.306%
2025-12-01	85.0000	85.0000	85.0000	85.0000	+3.218%	1	69	-51.765%
2025-11-28	82.3500	82.3500	82.3500	82.3500	-8.804%	1	69	-50.213%
2025-11-26	90.3000	90.3000	90.3000	90.3000	+5.738%	1	70	-54.596%
2025-11-24	85.4000	85.4000	85.4000	85.4000	+3.315%	1	70	-51.991%
2025-11-21	84.8000	85.0500	82.0900	82.6600	-15.653%	7	70	-50.399%
2025-11-13	98.0000	98.0000	98.0000	98.0000	-7.634%	3	70	-58.163%
2025-11-12	106.1000	106.1000	106.1000	106.1000	-5.141%	1	70	-61.357%
2025-11-11	110.6500	111.9000	110.6500	111.8500	-7.867%	8	72	-63.344%
2025-11-06	121.4000	121.4000	121.4000	121.4000	-12.775%	3	72	-66.227%
2025-10-30	139.1800	139.1800	139.1800	139.1800	-7.213%	5	72	-70.542%
2025-10-29	150.0000	150.0000	150.0000	150.0000	0.000%	3	72	-72.667%
2025-10-20	151.9500	151.9500	150.0000	150.0000	-16.667%	3	69	-72.667%
2025-10-13	180.0000	180.0000	180.0000	180.0000	+7.143%	3	68	-77.222%
2025-10-10	173.0000	173.0000	168.0000	168.0000	-0.119%	3	71	-75.595%
2025-10-09	168.2000	168.2000	168.2000	168.2000	+7.821%	1	71	-75.624%
2025-10-07	150.5400	156.0000	150.5400	156.0000	-5.455%	2	72	-73.718%
2025-10-06	165.0000	165.0000	165.0000	165.0000	+1.978%	4	71	-75.152%
2025-10-03	161.8000	161.8000	161.8000	161.8000	+2.050%	1	71	-74.660%
2025-10-01	158.5500	158.5500	158.5500	158.5500	+4.965%	1	71	-74.141%
2025-09-30	151.0500	151.0500	151.0500	151.0500	-3.173%	1	70	-72.857%
2025-09-26	156.0000	156.0000	156.0000	156.0000	-3.704%	2	70	-73.718%
2025-09-25	164.0000	164.0000	162.0000	162.0000	-6.880%	2	70	-74.691%
2025-09-24	179.6700	179.6700	173.9700	173.9700	-5.064%	6	69	-76.433%
2025-09-23	183.2500	183.2500	183.2500	183.2500	+6.690%	1	70	-77.626%
2025-09-19	171.7600	171.7600	171.7600	171.7600	+1.172%	1	70	-76.129%
2025-09-18	164.8500	169.7700	164.8500	169.7700	+2.271%	2	71	-75.850%
2025-09-17	167.8500	168.7900	166.0000	166.0000	-3.835%	5	72	-75.301%
2025-09-16	182.4500	183.7800	172.6000	172.6200	+1.541%	4	69	-76.248%
2025-09-15	170.0000	170.0000	170.0000	170.0000	+4.680%	4	69	-75.882%
2025-09-12	170.0000	170.0000	162.4000	162.4000	-8.223%	18	69	-74.754%
2025-09-11	179.4700	180.3500	173.2500	176.9500	-11.930%	18	76	-76.830%
2025-09-10	185.0000	207.8000	185.0000	200.9200	+77.805%	49	63	-79.594%
2025-09-09	111.5800	113.0000	111.5800	113.0000	+1.318%	4	48	-63.717%
2025-09-08	111.5300	111.5300	111.5300	111.5300	+8.282%	2	48	-63.239%
2025-09-05	103.0000	103.0000	103.0000	103.0000	+4.963%	1	48	-60.194%
2025-08-29	98.1300	98.1300	98.1300	98.1300	-9.349%	1	46	-58.219%
2025-08-26	108.2500	108.2500	108.2500	108.2500	+1.643%	2	46	-62.125%
2025-08-22	106.5000	106.5000	106.5000	106.5000	-11.692%	4	46	-61.502%
2025-08-13	120.7000	120.7500	120.5500	120.6000	-4.513%	4	50	-66.003%
2025-08-12	124.5000	126.3000	124.5000	126.3000	-4.318%	77	50	-67.538%
2025-07-31	132.0000	132.0000	132.0000	132.0000	+7.843%	2	33	-68.939%
2025-07-29	122.4000	122.4000	122.4000	122.4000	+3.967%	1	33	-66.503%
2025-07-25	117.7300	117.7300	117.7300	117.7300	-2.055%	1	33	-65.175%
2025-07-17	120.2000	120.2000	120.2000	120.2000	+6.636%	7	33	-65.890%
2025-07-10	112.7200	112.7200	112.7200	112.7200	+3.584%	20	26	-63.627%
2025-07-09	108.8200	108.8200	108.8200	108.8200	+1.181%	1	6	-62.323%
2025-07-07	105.9100	107.9500	105.9100	107.5500	+1.943%	4	5	-61.878%
2025-07-03	105.5000	105.5000	105.5000	105.5000	0.000%	1	0	-61.137%