Dark

ORCL20271217C170
ORCL Dec 17 2027 170.00 Call (ORCL271217C00170000)
option OPRA

EOD

Jul 1, 2026

36.00-3.949%(-1.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	36.9000	36.9000	36.0000	36.0000	-3.949%	2	509	0.000%
2026-06-30	38.0900	38.6000	37.4800	37.4800	-1.238%	10	508	-3.949%
2026-06-29	41.0300	41.0300	37.9500	37.9500	-2.467%	16	506	-5.138%
2026-06-26	38.9100	38.9100	38.9100	38.9100	-3.688%	1	498	-7.479%
2026-06-25	40.6000	40.6000	39.2100	40.4000	-8.721%	6	498	-10.891%
2026-06-24	46.7400	46.7400	44.2600	44.2600	-7.983%	22	497	-18.662%
2026-06-23	53.0000	53.0000	48.0000	48.1000	-16.493%	19	483	-25.156%
2026-06-22	57.6000	57.6000	57.6000	57.6000	-15.912%	1	477	-37.500%
2026-06-15	68.7500	68.7500	68.5000	68.5000	+13.223%	2	476	-47.445%
2026-06-11	59.5000	60.5000	56.7300	60.5000	-19.952%	4	476	-40.496%
2026-06-10	75.5800	75.5800	75.5800	75.5800	-11.291%	1	476	-52.368%
2026-06-08	85.2000	85.2000	85.2000	85.2000	+0.235%	12	476	-57.746%
2026-06-05	91.8900	92.5000	85.0000	85.0000	-19.431%	109	476	-57.647%
2026-06-04	100.4000	106.0000	100.4000	105.5000	-3.925%	8	551	-65.877%
2026-06-02	109.1800	109.8100	108.7600	109.8100	-3.565%	8	550	-67.216%
2026-06-01	113.3600	113.8700	112.0400	113.8700	+25.962%	111	547	-68.385%
2026-05-29	87.1600	90.4000	87.1600	90.4000	+18.247%	14	647	-60.177%
2026-05-28	70.0000	76.4500	70.0000	76.4500	+14.738%	5	636	-52.910%
2026-05-26	66.8700	68.0000	66.6300	66.6300	-2.058%	4	636	-45.970%
2026-05-22	68.0300	68.0300	68.0300	68.0300	+6.297%	1	638	-47.082%
2026-05-21	64.5000	64.5000	64.0000	64.0000	+3.896%	2	639	-43.750%
2026-05-20	58.2700	61.6000	58.2700	61.6000	-1.044%	3	639	-41.558%
2026-05-18	65.4400	65.4400	62.0100	62.2500	-10.199%	36	637	-42.169%
2026-05-15	69.3200	69.3200	69.3200	69.3200	-4.201%	1	637	-48.067%
2026-05-14	72.3600	72.3600	72.3600	72.3600	+12.483%	1	624	-50.249%
2026-05-13	64.3300	64.3300	64.3300	64.3300	+4.094%	1	622	-44.039%
2026-05-12	62.0000	62.0000	61.8000	61.8000	-10.174%	11	622	-41.748%
2026-05-11	68.5000	68.8000	68.2600	68.8000	-2.189%	5	622	-47.674%
2026-05-08	69.6800	70.4500	68.1000	70.3400	+1.209%	5	617	-48.820%
2026-05-07	71.5000	71.5000	69.5000	69.5000	-0.714%	53	618	-48.201%
2026-05-06	67.1900	70.0000	66.5300	70.0000	+16.667%	65	593	-48.571%
2026-05-05	60.0000	60.0000	60.0000	60.0000	+1.351%	1	543	-40.000%
2026-05-04	53.9500	59.2000	53.9500	59.2000	+12.826%	4	542	-39.189%
2026-05-01	51.4400	53.3000	51.4400	52.4700	+17.910%	7	536	-31.389%
2026-04-30	44.5000	44.5000	44.5000	44.5000	-3.784%	6	536	-19.101%
2026-04-29	45.5700	46.3500	45.5700	46.2500	-4.046%	24	530	-22.162%
2026-04-28	48.1500	48.2000	48.1500	48.2000	-8.365%	22	531	-25.311%
2026-04-24	50.7600	52.6000	50.7600	52.6000	-5.987%	4	510	-31.559%
2026-04-23	55.0000	57.0000	55.0000	55.9500	-11.345%	60	510	-35.657%
2026-04-22	63.1100	63.1100	63.1100	63.1100	+7.184%	1	507	-42.957%
2026-04-21	55.6100	58.8800	55.6100	58.8800	+11.325%	3	508	-38.859%
2026-04-20	53.5000	53.5000	52.8900	52.8900	+0.551%	3	508	-31.934%
2026-04-17	56.8500	56.8500	52.4000	52.6000	-4.277%	46	508	-31.559%
2026-04-16	54.9200	55.7200	54.6200	54.9500	+7.914%	7	519	-34.486%
2026-04-15	48.9800	52.4200	48.9800	50.9200	+12.630%	157	513	-29.301%
2026-04-14	47.8400	49.0900	45.0000	45.2100	+9.866%	79	537	-20.372%
2026-04-13	37.0000	41.1500	36.6300	41.1500	+36.893%	264	467	-12.515%
2026-04-09	30.0600	30.0600	30.0600	30.0600	-8.632%	1	275	+19.760%
2026-04-08	32.9000	32.9000	32.9000	32.9000	-5.242%	1	275	+9.422%
2026-04-06	34.2300	34.7200	34.2300	34.7200	+7.659%	2	275	+3.687%
2026-03-27	32.2500	32.2500	32.2500	32.2500	-7.857%	1	275	+11.628%
2026-03-25	35.1000	35.1400	34.9000	35.0000	-12.500%	22	276	+2.857%
2026-03-23	39.9400	40.0000	39.9400	40.0000	+6.838%	65	277	-10.000%
2026-03-20	38.6000	38.6000	37.4000	37.4400	-5.215%	12	327	-3.846%
2026-03-18	39.7000	39.7000	39.5000	39.5000	-3.186%	65	328	-8.861%
2026-03-13	41.7000	41.7000	40.8000	40.8000	-16.393%	18	263	-11.765%
2026-03-11	51.0000	51.0000	48.8000	48.8000	+13.357%	2	253	-26.230%
2026-03-06	43.0500	43.0500	43.0500	43.0500	+10.102%	1	251	-16.376%
2026-03-03	39.1000	39.1000	39.1000	39.1000	+0.256%	2	251	-7.928%
2026-03-02	36.3500	39.0000	36.3500	39.0000	+9.489%	70	253	-7.692%
2026-02-27	35.9100	35.9100	35.6200	35.6200	+2.092%	65	254	+1.067%
2026-02-23	34.7700	34.8900	34.7700	34.8900	-10.607%	66	189	+3.181%
2026-02-20	40.6300	41.2600	39.0300	39.0300	-7.512%	67	190	-7.763%
2026-02-17	42.2000	42.2000	42.2000	42.2000	-4.633%	25	127	-14.692%
2026-02-11	44.2500	44.2500	44.2500	44.2500	-2.318%	2	126	-18.644%
2026-02-09	45.0000	45.3000	45.0000	45.3000	+33.274%	2	124	-20.530%
2026-02-05	36.0000	36.0000	33.7800	33.9900	-11.323%	14	123	+5.914%
2026-02-04	38.0000	38.3300	38.0000	38.3300	-8.301%	16	122	-6.079%
2026-02-03	44.0000	44.0000	41.8000	41.8000	-13.636%	20	130	-13.876%
2026-02-02	51.2000	51.4500	48.3500	48.4000	-3.432%	48	133	-25.620%
2026-01-30	49.0000	50.1200	49.0000	50.1200	+6.638%	3	113	-28.172%
2026-01-29	50.2400	50.2400	47.0000	47.0000	-15.178%	3	112	-23.404%
2026-01-28	55.2000	55.4100	55.2000	55.4100	+1.857%	2	112	-35.030%
2026-01-27	56.9000	56.9000	54.4000	54.4000	+1.360%	2	113	-33.824%
2026-01-23	53.6700	53.6700	53.6700	53.6700	-4.161%	1	112	-32.923%
2026-01-21	56.0000	56.0000	56.0000	56.0000	-8.765%	10	111	-35.714%
2026-01-20	61.5000	61.5000	61.3800	61.3800	-4.837%	5	101	-41.349%
2026-01-16	64.5000	64.5000	64.5000	64.5000	-4.797%	2	99	-44.186%
2026-01-15	67.5500	67.7500	67.5500	67.7500	-8.570%	2	99	-46.863%
2026-01-13	74.6000	74.6000	74.1000	74.1000	-2.114%	2	99	-51.417%
2026-01-12	74.0000	75.7000	74.0000	75.7000	+16.462%	3	98	-52.444%
2026-01-08	62.0000	65.0000	62.0000	65.0000	-5.865%	2	100	-44.615%
2025-12-23	69.2000	69.2000	69.0500	69.0500	+1.098%	2	101	-47.864%
2025-12-19	64.7700	68.3000	64.7700	68.3000	+12.762%	14	101	-47.291%
2025-12-18	60.6700	60.6700	60.5700	60.5700	+7.451%	10	98	-40.565%
2025-12-17	60.4300	60.4300	56.3700	56.3700	-11.660%	22	103	-36.136%
2025-12-16	62.7000	64.7600	62.7000	63.8100	+1.998%	25	86	-43.583%
2025-12-15	59.8000	62.5600	59.8000	62.5600	-3.128%	11	92	-42.455%
2025-12-12	66.3500	66.3500	64.5800	64.5800	-11.169%	15	87	-44.255%
2025-12-11	66.0800	72.7000	66.0800	72.7000	-15.514%	40	76	-50.481%
2025-11-14	85.9500	86.0500	85.9500	86.0500	-13.256%	2	76	-58.164%
2025-11-11	99.3000	99.3000	99.2000	99.2000	-5.117%	2	77	-63.710%
2025-11-07	104.5500	104.5500	104.5500	104.5500	-25.215%	1	77	-65.567%
2025-10-21	139.9100	139.9100	139.8000	139.8000	-3.984%	16	76	-74.249%
2025-10-03	145.6500	145.6500	145.6000	145.6000	+5.691%	4	68	-75.275%
2025-09-30	137.7600	137.7600	137.7600	137.7600	-8.086%	1	69	-73.868%
2025-09-26	149.8800	149.8800	149.8800	149.8800	-0.013%	1	68	-75.981%
2025-09-25	151.9300	151.9300	149.9000	149.9000	-8.318%	2	68	-75.984%
2025-09-22	163.5000	163.5000	163.5000	163.5000	+3.396%	1	67	-77.982%
2025-09-19	158.1300	158.1300	158.1300	158.1300	+6.664%	1	67	-77.234%
2025-09-12	148.1800	148.9000	148.1800	148.2500	-15.286%	6	66	-75.717%
2025-09-10	168.4500	191.9300	168.4500	175.0000	+104.559%	80	65	-79.429%
2025-09-02	85.5500	85.5500	85.5500	85.5500	-1.098%	2	90	-57.919%
2025-08-29	86.5000	86.5000	86.5000	86.5000	-10.455%	1	89	-58.382%
2025-08-22	96.6000	96.6000	96.6000	96.6000	-2.709%	1	89	-62.733%
2025-08-19	99.9000	99.9000	99.2900	99.2900	-5.663%	3	88	-63.743%
2025-08-15	105.3500	105.3500	105.2500	105.2500	+1.740%	2	86	-65.796%
2025-08-14	103.4500	103.4500	103.4000	103.4500	-7.593%	4	85	-65.201%
2025-08-12	111.9500	112.0500	111.9000	111.9500	-0.391%	30	83	-67.843%
2025-08-07	112.3900	112.3900	112.3900	112.3900	-0.187%	1	84	-67.969%
2025-08-05	112.5000	112.6000	112.5000	112.6000	+1.305%	2	84	-68.028%
2025-08-04	108.1000	111.2000	107.2500	111.1500	+5.455%	30	83	-67.611%
2025-08-01	105.2000	105.5500	105.2000	105.4000	-10.412%	18	68	-65.844%
2025-07-31	116.1000	117.6500	116.1000	117.6500	+14.669%	62	59	-69.401%
2025-07-24	101.5500	102.9000	101.5500	102.6000	+1.034%	39	24	-64.912%
2025-07-23	101.3900	101.8500	101.3900	101.5500	-5.279%	7	5	-64.549%
2025-07-17	107.2100	107.2100	107.2100	107.2100	+11.677%	1	3	-66.421%
2025-07-16	96.0000	96.0000	96.0000	96.0000	+1.555%	1	2	-62.500%
2025-07-15	94.5300	94.5300	94.5300	94.5300	+7.420%	1	2	-61.917%
2025-07-14	88.0000	88.0000	88.0000	88.0000	-5.660%	1	2	-59.091%
2025-07-11	93.2800	93.2800	93.2800	93.2800	-3.716%	1	3	-61.407%
2025-07-10	95.8800	96.8800	95.8800	96.8800	+0.394%	2	2	-62.841%
2025-07-08	96.5000	96.5000	96.5000	96.5000	0.000%	1	1	-62.694%