Dark

ORCL20271217C175
ORCL Dec 17 2027 175.00 Call (ORCL271217C00175000)
option OPRA

EOD

Jul 1, 2026

34.39-7.454%(-2.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	34.3900	34.3900	34.3900	34.3900	-7.454%	1	249	0.000%
2026-06-29	36.6000	37.1600	36.6000	37.1600	-1.485%	9	250	-7.454%
2026-06-26	37.7200	37.7200	37.7200	37.7200	-3.947%	1	254	-8.828%
2026-06-25	39.2700	39.2700	39.2700	39.2700	-6.187%	1	254	-12.427%
2026-06-24	41.8600	41.8600	41.8600	41.8600	-11.088%	1	255	-17.845%
2026-06-23	47.0800	47.0800	47.0800	47.0800	-10.833%	1	254	-26.954%
2026-06-22	59.4700	59.4700	52.8000	52.8000	-13.740%	4	255	-34.867%
2026-06-17	61.2100	61.2100	61.2100	61.2100	-8.914%	9	268	-43.816%
2026-06-15	66.9000	67.2000	66.9000	67.2000	+16.870%	2	268	-48.824%
2026-06-12	60.1200	60.1200	57.5000	57.5000	-2.542%	7	268	-40.191%
2026-06-11	56.5000	59.0000	55.8600	59.0000	-28.916%	5	268	-41.712%
2026-06-05	82.7500	83.0000	82.7500	83.0000	-17.675%	3	266	-58.566%
2026-06-04	101.1000	101.1000	100.8200	100.8200	+5.571%	4	268	-65.890%
2026-06-03	97.0000	97.0000	95.5000	95.5000	-10.522%	3	268	-63.990%
2026-06-02	112.2800	112.2800	106.4500	106.7300	-4.441%	9	268	-67.779%
2026-06-01	111.0000	111.6900	111.0000	111.6900	+20.746%	21	270	-69.209%
2026-05-29	85.0000	92.5000	85.0000	92.5000	+23.862%	44	260	-62.822%
2026-05-28	74.6300	75.0000	74.6300	74.6800	+18.540%	4	262	-53.950%
2026-05-27	63.0000	63.0000	63.0000	63.0000	-3.905%	1	261	-45.413%
2026-05-22	65.5600	65.5600	65.5600	65.5600	+2.278%	1	261	-47.544%
2026-05-21	64.1000	64.1000	64.1000	64.1000	+8.149%	1	260	-46.349%
2026-05-20	59.2700	59.2700	59.2700	59.2700	-1.594%	1	260	-41.977%
2026-05-18	61.0300	61.0300	60.2300	60.2300	-12.962%	17	268	-42.902%
2026-05-14	69.0000	69.2000	69.0000	69.2000	+11.040%	13	268	-50.303%
2026-05-13	62.3200	62.3200	62.3200	62.3200	+4.951%	14	282	-44.817%
2026-05-12	59.3800	59.3800	59.3800	59.3800	-10.030%	1	282	-42.085%
2026-05-11	65.6400	66.0000	65.6400	66.0000	-0.528%	2	282	-47.894%
2026-05-06	65.0000	66.3500	65.0000	66.3500	+10.786%	2	281	-48.169%
2026-05-05	58.0000	59.8900	58.0000	59.8900	+3.652%	4	280	-42.578%
2026-05-04	55.8000	57.7800	55.2500	57.7800	+15.560%	21	282	-40.481%
2026-05-01	49.0300	50.5000	49.0300	50.0000	+13.173%	7	275	-31.220%
2026-04-30	44.1500	44.1800	44.1500	44.1800	+2.150%	25	275	-22.159%
2026-04-29	43.2500	43.2500	43.2500	43.2500	-5.999%	1	281	-20.486%
2026-04-28	46.4800	46.4800	46.0100	46.0100	-10.660%	14	281	-25.255%
2026-04-24	50.2400	51.6000	49.3300	51.5000	+0.292%	29	281	-33.223%
2026-04-23	53.0000	53.0000	51.3500	51.3500	-17.177%	2	278	-33.028%
2026-04-22	62.0000	62.0000	62.0000	62.0000	+8.619%	1	278	-44.532%
2026-04-21	57.5300	57.5300	57.0800	57.0800	+12.673%	2	278	-39.751%
2026-04-17	54.7500	54.7500	50.6600	50.6600	-7.046%	46	278	-32.116%
2026-04-16	54.9000	54.9000	53.4400	54.5000	+7.283%	47	267	-36.899%
2026-04-15	51.1500	51.1500	50.0200	50.8000	+13.014%	5	227	-32.303%
2026-04-14	48.0000	48.0000	44.7400	44.9500	+17.455%	6	226	-23.493%
2026-04-13	37.7900	38.2700	37.7900	38.2700	+18.410%	16	226	-10.138%
2026-04-08	32.3500	32.3500	32.3200	32.3200	+3.259%	2	226	+6.405%
2026-04-07	31.3000	31.3000	31.3000	31.3000	-5.609%	1	227	+9.872%
2026-04-06	32.7000	33.1600	32.7000	33.1600	-1.015%	38	226	+3.709%
2026-04-01	33.5000	33.5000	33.5000	33.5000	-2.190%	1	230	+2.657%
2026-03-31	32.7100	34.2500	32.7100	34.2500	+15.049%	2	229	+0.409%
2026-03-30	29.7700	29.7700	29.7700	29.7700	-3.501%	3	230	+15.519%
2026-03-27	30.1000	30.8500	30.1000	30.8500	-8.511%	3	233	+11.475%
2026-03-26	33.7200	33.7200	33.7200	33.7200	-1.114%	1	233	+1.987%
2026-03-25	33.5400	34.1000	33.4500	34.1000	-1.644%	3	234	+0.850%
2026-03-24	34.6200	34.6700	34.6200	34.6700	-3.291%	9	236	-0.808%
2026-03-20	36.3900	36.5500	35.8500	35.8500	-7.603%	10	227	-4.073%
2026-03-19	39.0600	39.0600	38.8000	38.8000	-12.177%	2	219	-11.366%
2026-03-11	48.0000	49.9600	44.1800	44.1800	+18.604%	32	220	-22.159%
2026-03-09	37.5000	37.5000	36.9800	37.2500	-13.372%	102	244	-7.678%
2026-03-06	43.0000	43.0000	43.0000	43.0000	+4.750%	9	229	-20.023%
2026-03-05	41.1200	41.1200	41.0500	41.0500	+16.520%	61	237	-16.224%
2026-03-03	35.2300	35.2300	35.2300	35.2300	-5.245%	1	237	-2.384%
2026-03-02	37.4000	37.4000	37.1800	37.1800	+3.855%	25	237	-7.504%
2026-02-24	35.8000	35.8000	35.8000	35.8000	+8.485%	2	234	-3.939%
2026-02-23	31.6500	33.0000	31.3200	33.0000	-20.290%	51	233	+4.212%
2026-02-18	41.3000	41.4000	41.3000	41.4000	+1.970%	2	200	-16.932%
2026-02-17	40.6000	40.6000	40.6000	40.6000	-5.229%	1	200	-15.296%
2026-02-12	42.8400	42.8400	42.8400	42.8400	-8.735%	1	201	-19.725%
2026-02-10	46.9400	46.9400	46.9400	46.9400	+8.935%	1	201	-26.736%
2026-02-09	43.0900	43.0900	43.0900	43.0900	+32.503%	1	200	-20.190%
2026-02-06	31.9700	32.5200	31.9700	32.5200	+3.798%	4	199	+5.750%
2026-02-05	32.2000	32.2000	31.3300	31.3300	-14.469%	5	198	+9.767%
2026-02-04	36.6300	36.6300	36.6300	36.6300	-9.778%	1	202	-6.115%
2026-02-03	40.6000	40.6000	40.6000	40.6000	-17.647%	8	201	-15.296%
2026-02-02	49.3500	49.3500	49.3000	49.3000	+1.649%	2	201	-30.243%
2026-01-30	48.3100	48.5000	48.3100	48.5000	+7.301%	7	201	-29.093%
2026-01-29	50.4500	50.4500	45.2000	45.2000	-15.514%	5	199	-23.916%
2026-01-28	53.6000	54.3000	53.5000	53.5000	-1.200%	9	195	-35.720%
2026-01-23	54.2500	54.2500	54.1500	54.1500	-1.545%	2	187	-36.491%
2026-01-22	55.0600	55.0600	55.0000	55.0000	+7.422%	2	188	-37.473%
2026-01-21	52.5700	52.5700	51.2000	51.2000	-10.175%	10	189	-32.832%
2026-01-20	57.1000	57.1000	57.0000	57.0000	-10.756%	2	184	-39.667%
2026-01-16	61.6000	63.8700	61.4500	63.8700	-2.339%	4	182	-46.156%
2026-01-15	65.4000	65.4000	65.4000	65.4000	0.000%	1	182	-47.416%
2026-01-14	64.8000	65.4000	64.8000	65.4000	-8.531%	2	181	-47.416%
2026-01-13	72.0000	72.0000	71.5000	71.5000	-3.509%	2	182	-51.902%
2026-01-12	74.3000	74.5000	74.1000	74.1000	+7.407%	4	181	-53.590%
2026-01-09	68.9900	68.9900	68.9900	68.9900	+13.098%	1	184	-50.152%
2026-01-08	61.0000	61.0000	61.0000	61.0000	-6.656%	1	185	-43.623%
2026-01-07	65.3500	65.3500	65.3500	65.3500	+2.349%	1	185	-47.376%
2026-01-06	63.9500	63.9500	63.8500	63.8500	-1.769%	2	185	-46.139%
2026-01-05	70.0000	70.0000	65.0000	65.0000	-2.985%	24	170	-47.092%
2026-01-02	67.0000	67.0000	67.0000	67.0000	-0.060%	1	170	-48.672%
2025-12-30	67.0400	67.0400	67.0400	67.0400	+1.576%	1	171	-48.702%
2025-12-23	65.5000	67.1500	65.5000	66.0000	-0.975%	28	170	-47.894%
2025-12-19	65.5000	66.6500	65.5000	66.6500	+20.090%	7	164	-48.402%
2025-12-18	57.7000	57.7000	55.5000	55.5000	-11.200%	2	160	-38.036%
2025-12-16	62.5000	62.5000	62.5000	62.5000	+2.678%	1	158	-44.976%
2025-12-15	60.8700	60.8700	60.8700	60.8700	-5.039%	2	158	-43.503%
2025-12-12	61.4100	65.7500	61.4100	64.1000	-8.034%	45	156	-46.349%
2025-12-11	69.7000	69.7000	69.7000	69.7000	-19.885%	7	139	-50.660%
2025-12-08	87.0000	87.0000	87.0000	87.0000	+3.399%	1	132	-60.471%
2025-12-05	84.1400	84.1400	84.1400	84.1400	+22.635%	1	131	-59.128%
2025-11-25	68.5000	68.6500	68.5000	68.6100	-2.404%	11	131	-49.876%
2025-11-21	70.3000	70.3000	70.3000	70.3000	-23.819%	1	130	-51.081%
2025-11-14	92.2800	92.2800	92.2800	92.2800	+9.272%	1	130	-62.733%
2025-11-13	85.1200	85.1200	84.4500	84.4500	-8.703%	2	129	-59.278%
2025-11-12	92.9800	92.9800	92.3000	92.5000	-4.195%	5	128	-62.822%
2025-11-11	96.6500	96.6500	96.5500	96.5500	-3.806%	2	122	-64.381%
2025-11-07	100.3700	100.3700	100.3700	100.3700	-9.861%	1	122	-65.737%
2025-11-04	114.7600	114.7600	111.3500	111.3500	-5.395%	2	121	-69.115%
2025-11-03	117.7000	117.7000	117.7000	117.7000	-2.405%	1	122	-70.782%
2025-10-30	120.6000	120.6000	120.6000	120.6000	-9.371%	2	122	-71.484%
2025-10-29	133.0700	133.0700	133.0700	133.0700	-9.630%	5	122	-74.156%
2025-10-17	147.2500	147.2500	147.2500	147.2500	-4.693%	1	122	-76.645%
2025-10-14	154.5000	154.5000	154.5000	154.5000	-4.037%	1	122	-77.741%
2025-10-13	161.0000	161.0000	161.0000	161.0000	+7.692%	1	121	-78.640%
2025-10-10	149.5000	149.5000	149.5000	149.5000	+0.389%	1	121	-76.997%
2025-10-09	148.9200	148.9200	148.9200	148.9200	-0.194%	2	122	-76.907%
2025-10-06	149.2100	149.2100	149.2100	149.2100	+4.709%	3	122	-76.952%
2025-10-03	142.5000	142.5000	142.5000	142.5000	+6.185%	1	122	-75.867%
2025-09-30	134.2000	134.2000	134.2000	134.2000	-2.072%	1	121	-74.374%
2025-09-29	137.5000	137.5000	137.0400	137.0400	-7.643%	2	121	-74.905%
2025-09-25	149.5000	149.5000	148.3800	148.3800	-4.271%	4	122	-76.823%
2025-09-19	155.0000	155.0000	155.0000	155.0000	+4.027%	3	119	-77.813%
2025-09-17	149.0000	149.0000	149.0000	149.0000	-2.391%	1	122	-76.919%
2025-09-15	152.6800	152.7000	152.6500	152.6500	+6.081%	3	122	-77.471%
2025-09-12	143.9000	143.9000	143.9000	143.9000	-11.729%	1	121	-76.101%
2025-09-11	162.4500	163.0200	162.4500	163.0200	-10.330%	3	122	-78.904%
2025-09-10	167.0000	188.1800	167.0000	181.8000	+85.132%	44	124	-81.084%
2025-09-09	98.2000	98.2000	98.2000	98.2000	+3.674%	1	126	-64.980%
2025-09-08	95.1000	95.1000	94.7200	94.7200	+8.624%	3	125	-63.693%
2025-09-05	85.2000	87.4000	85.2000	87.2000	+8.728%	4	127	-60.562%
2025-09-04	79.9000	81.1000	78.7000	80.2000	-1.292%	23	126	-57.120%
2025-09-03	82.4800	82.4800	81.2500	81.2500	-0.733%	18	133	-57.674%
2025-09-02	82.0500	82.0500	81.8500	81.8500	-1.386%	2	131	-57.984%
2025-08-29	83.0000	83.0000	83.0000	83.0000	-13.406%	1	131	-58.566%
2025-08-28	95.0000	96.3500	95.0000	95.8500	+3.454%	3	131	-64.121%
2025-08-26	92.7500	92.8500	92.6500	92.6500	-2.010%	34	115	-62.882%
2025-08-22	94.6000	94.7500	94.5500	94.5500	+2.438%	10	115	-63.628%
2025-08-20	88.0000	92.3000	87.7000	92.3000	-9.995%	3	110	-62.741%
2025-08-18	102.6500	102.6500	102.5500	102.5500	-0.918%	2	109	-66.465%
2025-08-15	103.4000	103.5000	103.4000	103.5000	+3.036%	4	108	-66.773%
2025-08-14	100.5500	100.5500	100.4500	100.4500	+0.380%	2	108	-65.764%
2025-08-13	100.0700	100.0700	100.0700	100.0700	-8.108%	1	107	-65.634%
2025-08-12	108.6000	109.0500	108.6000	108.9000	+3.419%	44	107	-68.421%
2025-08-08	105.3500	105.3500	105.2500	105.3000	+0.429%	3	127	-67.341%
2025-08-07	108.8000	108.8500	104.8000	104.8500	-5.027%	6	125	-67.201%
2025-08-06	110.5000	110.5000	110.4000	110.4000	+5.798%	2	122	-68.850%
2025-08-04	104.0500	105.3000	103.9000	104.3500	+2.555%	20	121	-67.044%
2025-08-01	99.8000	101.7500	99.8000	101.7500	-8.126%	4	117	-66.201%
2025-07-31	113.2000	114.8000	110.0500	110.7500	+12.380%	74	114	-68.948%
2025-07-24	99.0000	99.1000	98.5500	98.5500	-0.101%	22	77	-65.104%
2025-07-23	98.3400	99.9600	98.3400	98.6500	-6.164%	120	66	-65.139%
2025-07-17	105.1300	105.1300	105.1300	105.1300	+15.858%	1	6	-67.288%
2025-07-15	90.7400	90.7400	90.7400	90.7400	-1.701%	1	5	-62.101%
2025-07-09	92.3100	92.3100	92.3100	92.3100	+0.065%	3	4	-62.745%
2025-07-07	92.2500	92.2500	92.2500	92.2500	-0.721%	1	1	-62.721%
2025-07-03	92.9200	92.9200	92.9200	92.9200	0.000%	1	0	-62.990%