Dark

ORCL20271217C160
ORCL Dec 17 2027 160.00 Call (ORCL271217C00160000)
option OPRA

EOD

Jul 1, 2026

39.00-4.365%(-1.78)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	39.8800	39.8800	39.0000	39.0000	-4.365%	6	281	0.000%
2026-06-30	40.7800	40.7800	40.7800	40.7800	-1.259%	1	280	-4.365%
2026-06-29	44.8200	44.8200	40.7100	41.3000	-0.650%	16	281	-5.569%
2026-06-26	42.8500	42.8500	41.5700	41.5700	-7.023%	5	275	-6.182%
2026-06-25	43.9000	44.7100	43.9000	44.7100	-3.559%	9	270	-12.771%
2026-06-24	50.8600	50.8600	45.8800	46.3600	-11.476%	30	270	-15.876%
2026-06-23	52.3700	52.3700	52.3700	52.3700	-41.091%	1	258	-25.530%
2026-06-08	89.3000	89.3000	88.9000	88.9000	-13.765%	9	257	-56.130%
2026-06-03	103.0900	103.0900	103.0900	103.0900	-10.752%	1	262	-62.169%
2026-06-02	115.5100	115.5100	115.5100	115.5100	-2.400%	1	263	-66.237%
2026-06-01	103.8300	118.8900	103.8300	118.3500	+18.659%	8	262	-67.047%
2026-05-29	88.0000	99.7400	88.0000	99.7400	+24.364%	245	263	-60.898%
2026-05-28	80.8200	80.8200	80.2000	80.2000	+17.132%	30	292	-51.372%
2026-05-27	68.4700	68.4700	68.4700	68.4700	+3.351%	1	305	-43.041%
2026-05-20	66.1400	66.2500	66.1400	66.2500	+4.314%	2	305	-41.132%
2026-05-19	63.5100	63.5100	63.5100	63.5100	-2.860%	1	308	-38.592%
2026-05-18	65.5500	65.5500	65.3800	65.3800	-10.438%	2	308	-40.349%
2026-05-15	73.0000	73.0000	73.0000	73.0000	+0.829%	6	308	-46.575%
2026-05-11	74.9000	74.9000	72.2000	72.4000	-1.228%	15	303	-46.133%
2026-05-06	72.4000	73.3000	72.4000	73.3000	+9.813%	7	302	-46.794%
2026-05-05	67.3300	67.3300	66.7500	66.7500	+21.364%	2	298	-41.573%
2026-05-01	55.0000	55.0000	55.0000	55.0000	+7.949%	1	298	-29.091%
2026-04-30	50.9500	50.9500	50.9500	50.9500	+2.309%	1	298	-23.454%
2026-04-29	49.8000	49.8000	49.8000	49.8000	-5.143%	100	297	-21.687%
2026-04-28	52.5000	52.5000	52.5000	52.5000	-7.700%	100	219	-25.714%
2026-04-27	55.2500	56.8800	55.2500	56.8800	-2.769%	4	157	-31.435%
2026-04-23	61.8800	61.8800	58.5000	58.5000	-12.687%	4	159	-33.333%
2026-04-22	67.0000	67.0000	67.0000	67.0000	+5.512%	1	159	-41.791%
2026-04-21	63.5000	63.5000	63.5000	63.5000	+6.759%	1	160	-38.583%
2026-04-17	60.8800	60.8800	59.4800	59.4800	-0.982%	5	160	-34.432%
2026-04-16	60.7700	60.7700	60.0700	60.0700	+8.469%	2	160	-35.076%
2026-04-15	54.8100	56.3500	54.8100	55.3800	+11.093%	5	158	-29.577%
2026-04-14	50.9000	50.9500	49.8500	49.8500	+14.204%	48	156	-21.765%
2026-04-13	41.2900	43.6500	41.2900	43.6500	+28.382%	4	155	-10.653%
2026-04-10	33.9500	34.0000	33.9500	34.0000	+1.371%	2	155	+14.706%
2026-04-09	33.5300	33.5400	33.5300	33.5400	-7.730%	2	155	+16.279%
2026-04-08	36.3500	36.3500	36.3500	36.3500	-4.342%	4	154	+7.290%
2026-04-06	38.0000	38.0000	38.0000	38.0000	0.000%	15	154	+2.632%
2026-04-02	35.2000	38.0000	35.2000	38.0000	0.000%	2	154	+2.632%
2026-04-01	38.0000	38.0000	38.0000	38.0000	+11.765%	1	154	+2.632%
2026-03-30	34.0000	34.0000	34.0000	34.0000	-1.449%	1	154	+14.706%
2026-03-27	34.5000	34.5000	34.5000	34.5000	-7.581%	2	154	+13.043%
2026-03-26	36.9000	37.3300	36.9000	37.3300	-3.039%	4	154	+4.474%
2026-03-25	38.5000	38.5000	38.5000	38.5000	-2.900%	1	156	+1.299%
2026-03-24	40.0000	40.0000	39.6500	39.6500	-7.360%	3	156	-1.639%
2026-03-23	42.8000	42.8000	42.8000	42.8000	+4.645%	2	156	-8.879%
2026-03-20	42.0000	42.0000	40.5400	40.9000	-7.130%	18	156	-4.645%
2026-03-19	44.0400	44.0400	44.0400	44.0400	+3.624%	1	158	-11.444%
2026-03-18	43.4000	43.4000	42.5000	42.5000	-5.028%	7	159	-8.235%
2026-03-17	45.0000	45.0000	44.7500	44.7500	-0.445%	2	160	-12.849%
2026-03-16	45.5300	45.5500	44.9500	44.9500	-2.495%	8	160	-13.237%
2026-03-13	47.5000	47.7500	45.8000	46.1000	-7.150%	5	158	-15.401%
2026-03-12	51.0000	51.0000	49.6500	49.6500	+1.100%	6	158	-21.450%
2026-03-11	54.2500	54.2500	49.1100	49.1100	+14.209%	26	158	-20.586%
2026-03-10	42.2700	43.4500	42.2700	43.0000	-6.052%	81	158	-9.302%
2026-03-06	48.6000	48.6000	45.7700	45.7700	+2.970%	4	127	-14.791%
2026-03-05	46.2800	46.2800	44.4500	44.4500	+9.080%	6	126	-12.261%
2026-02-24	39.4500	40.7500	39.4500	40.7500	+9.987%	3	122	-4.294%
2026-02-23	36.9000	37.0500	36.9000	37.0500	-16.214%	2	120	+5.263%
2026-02-20	44.2200	44.2200	44.2200	44.2200	-8.162%	1	119	-11.805%
2026-02-19	48.1500	48.1500	48.1500	48.1500	+1.797%	1	120	-19.003%
2026-02-12	46.4500	47.3000	46.4500	47.3000	-1.458%	2	120	-17.548%
2026-02-11	48.0000	48.0000	48.0000	48.0000	-5.232%	5	120	-18.750%
2026-02-10	50.9500	52.8000	50.6500	50.6500	+6.363%	16	115	-23.001%
2026-02-09	45.7900	47.6200	45.7900	47.6200	+37.989%	57	109	-18.102%
2026-02-05	37.9200	37.9200	34.5100	34.5100	-18.972%	66	155	+13.011%
2026-02-04	43.8100	43.8100	42.5900	42.5900	-6.086%	2	155	-8.429%
2026-02-03	46.2600	46.2600	45.3000	45.3500	-12.705%	9	155	-14.002%
2026-02-02	51.9500	51.9500	51.9500	51.9500	-1.796%	1	155	-24.928%
2026-01-30	52.7000	52.9000	52.7000	52.9000	+1.829%	2	155	-26.276%
2026-01-29	55.0200	55.0200	50.5000	51.9500	-12.557%	25	153	-24.928%
2026-01-28	59.1000	59.4100	59.1000	59.4100	-0.302%	6	146	-34.354%
2026-01-27	59.5900	59.5900	59.5900	59.5900	-9.630%	3	145	-34.553%
2026-01-26	65.9400	65.9400	65.9400	65.9400	+15.583%	1	145	-40.855%
2026-01-21	57.1500	57.1500	57.0500	57.0500	-12.941%	20	144	-31.639%
2026-01-20	65.5300	65.5300	65.5300	65.5300	-9.439%	1	144	-40.485%
2026-01-15	72.3600	72.3600	72.3600	72.3600	-3.068%	1	144	-46.103%
2026-01-09	74.6500	74.6500	74.6500	74.6500	+8.157%	1	144	-47.756%
2026-01-08	70.4500	70.4500	69.0200	69.0200	-4.431%	2	144	-43.495%
2026-01-06	71.3000	72.2200	71.1000	72.2200	-2.273%	4	142	-45.998%
2025-12-23	72.5500	73.9500	72.3000	73.9000	+8.326%	28	139	-47.226%
2025-12-16	68.2200	68.2200	68.2200	68.2200	-3.398%	1	139	-42.832%
2025-12-12	70.6500	70.6500	70.6200	70.6200	-4.309%	40	138	-44.775%
2025-12-11	70.0000	73.8000	68.1300	73.8000	-17.413%	17	118	-47.154%
2025-12-04	83.6500	89.4500	83.6500	89.3600	+7.663%	11	111	-56.356%
2025-12-03	83.0000	83.0000	83.0000	83.0000	+2.469%	1	111	-53.012%
2025-12-02	86.0000	86.0000	81.0000	81.0000	+1.250%	2	111	-51.852%
2025-12-01	80.0000	80.0000	80.0000	80.0000	+5.263%	1	110	-51.250%
2025-11-25	76.0000	76.0000	76.0000	76.0000	-4.403%	1	109	-48.684%
2025-11-24	79.5000	79.5000	79.5000	79.5000	-0.625%	1	109	-50.943%
2025-11-21	74.8000	80.0000	74.8000	80.0000	-12.136%	10	108	-51.250%
2025-11-14	91.0500	91.0500	91.0500	91.0500	-0.925%	1	98	-57.166%
2025-11-13	92.3500	92.3500	91.9000	91.9000	-23.684%	2	97	-57.563%
2025-11-04	120.2700	120.4200	120.0300	120.4200	-7.660%	3	95	-67.613%
2025-10-30	132.8000	132.8000	130.4100	130.4100	-22.231%	7	93	-70.094%
2025-09-24	172.5700	172.5700	167.6900	167.6900	+3.200%	5	86	-76.743%
2025-09-18	162.4900	162.4900	162.4900	162.4900	-3.977%	1	81	-75.999%
2025-09-16	173.7500	173.7500	169.2200	169.2200	+4.910%	8	81	-76.953%
2025-09-15	161.0700	161.3000	161.0700	161.3000	-5.673%	4	87	-75.821%
2025-09-11	174.6000	174.6000	171.0000	171.0000	-7.583%	36	87	-77.193%
2025-09-10	195.6800	196.6800	183.5800	185.0300	+87.848%	62	65	-78.922%
2025-09-05	98.4700	98.5000	98.4700	98.5000	-7.598%	2	11	-60.406%
2025-08-28	105.2000	106.6000	105.1100	106.6000	+4.000%	4	10	-63.415%
2025-08-26	102.5000	102.5000	102.5000	102.5000	-1.347%	2	6	-61.951%
2025-08-25	103.9000	103.9000	103.9000	103.9000	+8.796%	2	6	-62.464%
2025-07-14	95.5000	95.5000	95.5000	95.5000	0.000%	4	4	-59.162%