Dark

ORCL20271217C155
ORCL Dec 17 2027 155.00 Call (ORCL271217C00155000)
option OPRA

EOD

Jul 1, 2026

39.75-5.357%(-2.25)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	42.0000	42.0000	39.5000	39.7500	-5.357%	28	201	0.000%
2026-06-30	42.0000	42.0000	42.0000	42.0000	-1.639%	20	189	-5.357%
2026-06-29	46.0000	46.0000	42.7000	42.7000	-2.955%	4	189	-6.909%
2026-06-26	44.0000	44.0000	44.0000	44.0000	-3.212%	1	189	-9.659%
2026-06-25	45.9000	45.9000	44.5000	45.4600	-9.080%	3	189	-12.560%
2026-06-24	50.0000	50.0000	50.0000	50.0000	-20.786%	1	190	-20.500%
2026-06-22	63.0500	64.7900	63.0500	63.1200	-7.692%	3	189	-37.025%
2026-06-18	68.3800	68.3800	68.3800	68.3800	+7.685%	6	192	-41.869%
2026-06-11	65.5900	65.5900	63.5000	63.5000	-30.752%	6	192	-37.402%
2026-06-08	91.5500	91.7000	91.5500	91.7000	-16.477%	8	191	-56.652%
2026-06-04	109.7900	109.7900	109.7900	109.7900	-5.353%	2	192	-63.795%
2026-06-02	116.0000	116.0000	116.0000	116.0000	+14.977%	2	194	-65.733%
2026-05-29	100.7300	100.8900	100.7300	100.8900	+31.026%	2	196	-60.601%
2026-05-15	77.0000	77.0000	77.0000	77.0000	+12.986%	15	196	-48.377%
2026-05-12	68.1500	68.1500	68.1500	68.1500	-12.516%	1	196	-41.673%
2026-05-08	78.7700	78.7700	77.9000	77.9000	+2.500%	2	196	-48.973%
2026-05-07	76.0000	76.0000	76.0000	76.0000	+12.676%	4	195	-47.697%
2026-05-05	67.3100	67.4500	67.3100	67.4500	+0.747%	10	195	-41.067%
2026-05-04	66.7000	66.9500	66.7000	66.9500	+15.034%	6	195	-40.627%
2026-04-24	58.2000	58.2000	58.2000	58.2000	-3.960%	1	192	-31.701%
2026-04-16	60.6000	60.6000	60.6000	60.6000	+17.215%	2	192	-34.406%
2026-04-14	51.7000	51.7000	51.7000	51.7000	+52.733%	1	193	-23.114%
2026-04-10	33.8500	33.8500	33.8500	33.8500	+0.475%	1	192	+17.430%
2026-04-09	34.8400	34.8400	33.6900	33.6900	-13.836%	3	193	+17.988%
2026-04-08	38.4900	39.1200	38.4900	39.1000	-1.882%	32	193	+1.662%
2026-04-06	39.8500	39.8500	39.7500	39.8500	+4.868%	43	174	-0.251%
2026-04-02	38.0000	38.0000	38.0000	38.0000	-7.317%	1	167	+4.605%
2026-04-01	41.2500	41.2500	41.0000	41.0000	+3.929%	2	167	-3.049%
2026-03-31	39.4500	39.4500	39.4500	39.4500	+0.638%	1	165	+0.760%
2026-03-26	39.4000	39.4000	39.2000	39.2000	-1.210%	12	165	+1.403%
2026-03-25	41.3800	41.3800	39.6800	39.6800	-3.172%	14	163	+0.176%
2026-03-24	40.9800	40.9800	40.9800	40.9800	-6.331%	2	154	-3.001%
2026-03-23	43.7500	43.7500	43.7500	43.7500	+3.944%	1	152	-9.143%
2026-03-20	42.1000	42.1000	42.0900	42.0900	-8.060%	10	152	-5.560%
2026-03-19	46.1600	46.1600	45.7800	45.7800	-3.621%	3	153	-13.172%
2026-03-16	47.5000	47.5000	47.5000	47.5000	+1.387%	1	150	-16.316%
2026-03-13	46.8500	46.8500	46.8500	46.8500	-6.692%	1	149	-15.155%
2026-03-12	50.2500	50.2500	50.2100	50.2100	-2.410%	2	150	-20.833%
2026-03-11	55.5600	55.5600	51.4500	51.4500	+15.307%	22	150	-22.741%
2026-03-10	44.6200	44.6200	44.6200	44.6200	-1.349%	1	160	-10.914%
2026-03-09	44.7900	45.2300	44.7900	45.2300	-5.475%	3	160	-12.116%
2026-03-06	47.8500	47.8500	47.8500	47.8500	+0.864%	1	160	-16.928%
2026-03-05	48.5600	48.5600	47.4400	47.4400	+4.310%	4	159	-16.210%
2026-03-04	45.4800	45.4800	45.4800	45.4800	+3.012%	2	159	-12.599%
2026-03-03	42.0500	44.1500	42.0500	44.1500	+10.652%	32	157	-9.966%
2026-02-27	39.9000	39.9000	39.9000	39.9000	-6.118%	100	126	-0.376%
2026-02-24	42.3000	42.5000	42.3000	42.5000	-4.815%	4	155	-6.471%
2026-02-20	44.6500	44.6500	44.6500	44.6500	-6.688%	1	155	-10.974%
2026-02-18	46.8500	48.4000	46.8500	47.8500	+0.631%	7	154	-16.928%
2026-02-17	47.5500	47.5500	47.5500	47.5500	-8.558%	1	151	-16.404%
2026-02-13	52.0000	52.0000	52.0000	52.0000	+2.645%	1	151	-23.558%
2026-02-09	51.5000	51.5000	50.6600	50.6600	+6.653%	101	151	-21.536%
2026-02-03	47.2400	47.5000	46.8300	47.5000	-10.038%	23	76	-16.316%
2026-02-02	57.0000	57.0500	52.8000	52.8000	-4.590%	3	59	-24.716%
2026-01-29	55.9300	55.9300	55.3400	55.3400	-12.644%	6	59	-28.171%
2026-01-28	63.3500	63.3500	63.3500	63.3500	+2.458%	1	57	-37.253%
2026-01-27	61.8300	61.8300	61.8300	61.8300	-8.644%	5	56	-35.711%
2026-01-26	67.6800	67.6800	67.6800	67.6800	+5.750%	1	51	-41.268%
2026-01-23	64.0000	64.0000	64.0000	64.0000	-5.882%	1	50	-37.891%
2026-01-20	68.0000	68.0000	68.0000	68.0000	-8.908%	1	50	-41.544%
2026-01-14	74.0500	74.6500	74.0500	74.6500	-4.479%	8	50	-46.752%
2025-12-26	78.1500	78.1500	78.1500	78.1500	+3.441%	2	50	-49.136%
2025-12-23	76.4000	76.4000	75.5000	75.5500	+10.292%	30	49	-47.386%
2025-12-15	68.0000	68.6000	68.0000	68.5000	-5.712%	3	44	-41.971%
2025-12-12	72.7500	72.7500	72.6500	72.6500	-13.820%	23	43	-45.286%
2025-12-03	84.3000	84.3000	84.3000	84.3000	-18.433%	1	33	-52.847%
2025-11-12	103.3500	103.3500	103.3500	103.3500	-5.746%	2	33	-61.538%
2025-11-07	109.6500	109.6500	109.6500	109.6500	-28.799%	1	33	-63.748%
2025-10-20	154.0000	154.0000	154.0000	154.0000	+4.223%	2	32	-74.188%
2025-09-30	147.3800	147.7600	147.3800	147.7600	-8.790%	2	34	-73.098%
2025-09-26	162.0000	162.0000	162.0000	162.0000	-0.019%	1	32	-75.463%
2025-09-25	160.8600	162.0300	160.8600	162.0300	+1.650%	2	32	-75.468%
2025-09-12	159.4000	159.4000	159.4000	159.4000	-10.394%	8	32	-75.063%
2025-09-11	177.5000	177.8900	177.5000	177.8900	-11.299%	3	32	-77.655%
2025-09-10	187.2100	202.3100	187.2100	200.5500	+118.037%	29	29	-80.180%
2025-09-04	93.0500	93.0500	91.9800	91.9800	-2.139%	2	26	-56.784%
2025-08-29	93.9900	93.9900	93.9900	93.9900	-9.294%	1	25	-57.708%
2025-08-26	103.6200	103.6200	103.6200	103.6200	-9.502%	1	25	-61.639%
2025-08-18	114.5000	114.5000	114.5000	114.5000	-2.553%	1	24	-65.284%
2025-08-15	117.5000	117.5000	117.5000	117.5000	-3.767%	1	24	-66.170%
2025-08-12	122.1000	122.2000	122.1000	122.1000	+12.018%	6	23	-67.445%
2025-07-10	109.0000	109.0000	109.0000	109.0000	0.000%	20	20	-63.532%