Dark

ORCL20271217C180
ORCL Dec 17 2027 180.00 Call (ORCL271217C00180000)
option OPRA

EOD

Jul 1, 2026

34.30-2.557%(-0.90)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	35.0000	35.0000	33.7700	34.3000	-2.557%	33	304	0.000%
2026-06-30	34.2000	35.2000	34.2000	35.2000	+0.744%	24	307	-2.557%
2026-06-29	35.7200	35.7200	34.9400	34.9400	-4.195%	2	319	-1.832%
2026-06-26	36.3000	36.4700	36.3000	36.4700	-1.857%	4	319	-5.950%
2026-06-25	38.1800	38.1800	36.9400	37.1600	-6.398%	17	318	-7.696%
2026-06-24	41.6300	41.6300	39.7000	39.7000	-11.660%	2	317	-13.602%
2026-06-23	49.3000	49.3000	44.9400	44.9400	-20.107%	4	318	-23.676%
2026-06-22	56.2500	56.2500	56.2500	56.2500	-2.513%	1	318	-39.022%
2026-06-18	54.0000	57.7000	54.0000	57.7000	+1.513%	2	320	-40.555%
2026-06-17	58.5500	58.5500	56.8400	56.8400	-5.267%	2	320	-39.655%
2026-06-16	60.0000	60.0000	60.0000	60.0000	-5.660%	1	320	-42.833%
2026-06-15	64.6000	64.6000	63.6000	63.6000	+18.326%	6	320	-46.069%
2026-06-11	54.4000	55.7500	53.0000	53.7500	-26.771%	27	320	-36.186%
2026-06-10	74.3800	74.3800	73.3000	73.4000	-7.673%	14	323	-53.270%
2026-06-09	79.5000	79.5000	79.5000	79.5000	-0.662%	1	333	-56.855%
2026-06-08	80.0300	80.0300	80.0300	80.0300	-4.156%	1	334	-57.141%
2026-06-05	83.5000	83.5000	83.5000	83.5000	-16.600%	3	334	-58.922%
2026-06-04	100.2700	100.4200	100.0800	100.1200	+6.397%	55	337	-65.741%
2026-06-03	96.0000	96.0000	94.1000	94.1000	-11.643%	5	336	-63.549%
2026-06-02	105.0000	106.5000	103.2000	106.5000	-2.749%	12	336	-67.793%
2026-06-01	95.0500	110.0000	94.5000	109.5100	+25.657%	50	337	-68.679%
2026-05-29	78.0000	87.1500	78.0000	87.1500	+23.128%	5	334	-60.643%
2026-05-28	71.0000	71.0000	70.7800	70.7800	+12.082%	8	337	-51.540%
2026-05-27	63.1500	63.1500	63.1500	63.1500	-2.846%	1	330	-45.685%
2026-05-26	65.0000	65.0000	65.0000	65.0000	+1.499%	1	330	-47.231%
2026-05-22	65.0500	65.0500	63.8000	64.0400	+5.939%	4	330	-46.440%
2026-05-21	60.4500	60.4500	60.4500	60.4500	+9.650%	2	329	-43.259%
2026-05-20	55.1300	55.1300	55.1300	55.1300	-18.627%	1	329	-37.783%
2026-05-14	64.4800	67.7500	64.4800	67.7500	+10.163%	2	329	-49.373%
2026-05-13	61.5000	61.5000	61.5000	61.5000	+6.752%	1	331	-44.228%
2026-05-12	58.4900	58.4900	57.5000	57.6100	-10.474%	3	331	-40.462%
2026-05-11	65.1000	65.4300	64.3500	64.3500	-5.158%	6	331	-46.698%
2026-05-08	63.9000	68.0000	63.9000	67.8500	+4.820%	7	332	-49.447%
2026-05-07	66.0000	68.7200	64.7300	64.7300	+3.568%	10	334	-47.011%
2026-05-06	57.7500	62.5000	57.7500	62.5000	+6.838%	4	337	-45.120%
2026-05-05	56.0000	58.5000	55.2000	58.5000	+7.894%	4	339	-41.368%
2026-05-04	51.0000	55.5500	51.0000	54.2200	+10.518%	6	340	-36.739%
2026-05-01	49.0600	49.0600	49.0600	49.0600	+19.571%	1	339	-30.086%
2026-04-30	41.0000	41.0500	41.0000	41.0300	-8.210%	9	339	-16.403%
2026-04-29	41.3000	44.7000	41.3000	44.7000	+1.430%	3	334	-23.266%
2026-04-28	44.0700	44.0700	44.0700	44.0700	-9.321%	1	333	-22.169%
2026-04-27	46.7500	48.6000	46.7500	48.6000	-2.115%	3	332	-29.424%
2026-04-24	49.4000	49.6500	46.0100	49.6500	-0.161%	3	332	-30.916%
2026-04-23	50.8300	50.8300	49.7300	49.7300	-14.259%	12	333	-31.028%
2026-04-22	58.0000	58.0000	58.0000	58.0000	+6.208%	1	322	-40.862%
2026-04-21	51.4400	55.1300	51.4400	54.6100	+11.267%	138	326	-37.191%
2026-04-20	50.2500	50.2500	49.0800	49.0800	+0.946%	2	326	-30.114%
2026-04-17	52.8200	52.8300	48.2500	48.6200	-3.818%	11	327	-29.453%
2026-04-16	53.5200	53.5200	49.9000	50.5500	+6.871%	5	330	-32.146%
2026-04-15	48.6500	48.6500	46.7900	47.3000	+11.189%	7	330	-27.484%
2026-04-14	42.8500	42.9500	42.5400	42.5400	+14.973%	13	325	-19.370%
2026-04-13	34.5000	37.0000	34.5000	37.0000	+30.742%	2	314	-7.297%
2026-04-10	26.0000	28.3000	26.0000	28.3000	+5.597%	5	315	+21.201%
2026-04-09	28.8000	28.8000	26.8000	26.8000	-12.073%	4	312	+27.985%
2026-04-08	31.2500	31.2500	30.4800	30.4800	+5.944%	2	311	+12.533%
2026-04-07	28.7700	28.7700	28.7700	28.7700	-7.936%	15	311	+19.221%
2026-04-06	31.2500	31.2500	31.2500	31.2500	-0.668%	10	326	+9.760%
2026-04-02	29.3200	31.4600	29.3200	31.4600	-0.032%	21	325	+9.027%
2026-04-01	32.2900	32.2900	31.4700	31.4700	+10.344%	12	325	+8.993%
2026-03-27	28.5200	28.5200	28.5200	28.5200	-10.875%	10	336	+20.266%
2026-03-25	32.1900	32.1900	32.0000	32.0000	-3.177%	2	346	+7.187%
2026-03-24	33.1000	33.2500	33.0500	33.0500	-9.378%	3	347	+3.782%
2026-03-23	36.5600	36.5600	36.1200	36.4700	+4.170%	18	349	-5.950%
2026-03-20	35.0100	35.0100	35.0100	35.0100	-3.287%	2	347	-2.028%
2026-03-18	36.7000	36.7000	36.2000	36.2000	-3.209%	61	348	-5.249%
2026-03-17	39.3200	39.3200	37.4000	37.4000	-1.579%	3	347	-8.289%
2026-03-16	38.0000	38.0000	38.0000	38.0000	-10.314%	1	345	-9.737%
2026-03-12	42.9500	42.9500	42.3700	42.3700	-12.531%	64	345	-19.046%
2026-03-11	48.4400	48.4400	48.4400	48.4400	+37.614%	2	282	-29.191%
2026-03-10	35.2000	35.2000	35.2000	35.2000	+3.988%	1	281	-2.557%
2026-03-02	33.8500	33.8500	33.8500	33.8500	+0.564%	2	284	+1.329%
2026-02-27	33.6600	33.6600	33.6600	33.6600	-5.714%	60	282	+1.901%
2026-02-26	35.7000	35.7000	35.7000	35.7000	-2.910%	1	282	-3.922%
2026-02-25	36.7500	36.7700	36.7500	36.7700	+7.264%	60	228	-6.717%
2026-02-24	34.2500	34.2800	34.2500	34.2800	+11.480%	2	228	+0.058%
2026-02-23	30.8500	30.8500	30.7500	30.7500	-13.938%	22	227	+11.545%
2026-02-20	37.5200	37.5200	35.7300	35.7300	-8.220%	56	216	-4.002%
2026-02-17	38.9300	38.9300	38.9300	38.9300	-7.639%	1	215	-11.893%
2026-02-13	42.1500	42.1500	42.1500	42.1500	+2.331%	1	216	-18.624%
2026-02-12	40.5500	41.1900	40.5500	41.1900	+0.341%	2	216	-16.727%
2026-02-11	42.0000	42.0000	39.1000	41.0500	-8.042%	57	216	-16.443%
2026-02-10	44.6400	44.6400	44.6400	44.6400	+5.582%	1	198	-23.163%
2026-02-09	42.2800	42.2800	42.2800	42.2800	+36.167%	1	197	-18.874%
2026-02-06	31.0500	31.0500	31.0500	31.0500	+4.545%	1	197	+10.467%
2026-02-05	30.2000	30.2000	29.7000	29.7000	-14.778%	58	196	+15.488%
2026-02-04	38.4500	38.4500	33.5400	34.8500	-9.481%	34	191	-1.578%
2026-02-03	38.6000	39.4100	38.5000	38.5000	-18.964%	50	171	-10.909%
2026-02-02	46.4500	47.5100	46.4500	47.5100	+5.955%	49	150	-27.805%
2026-01-30	46.6800	46.6800	44.8400	44.8400	+0.201%	2	142	-23.506%
2026-01-29	45.6000	45.6000	44.1800	44.7500	-9.137%	7	142	-23.352%
2026-01-28	49.2500	49.2500	49.2500	49.2500	-1.892%	1	137	-30.355%
2026-01-27	51.0000	51.0000	50.1000	50.2000	-11.930%	18	137	-31.673%
2026-01-26	57.0000	57.0000	57.0000	57.0000	+6.165%	1	149	-39.825%
2026-01-23	53.6900	53.6900	53.6900	53.6900	+0.826%	1	149	-36.115%
2026-01-22	53.1800	53.2500	53.1800	53.2500	+8.673%	2	149	-35.587%
2026-01-21	51.6700	51.6700	49.0000	49.0000	-16.949%	28	148	-30.000%
2026-01-16	60.0000	60.0000	59.0000	59.0000	-18.621%	2	119	-41.864%
2026-01-12	69.0000	72.5000	69.0000	72.5000	+20.793%	4	119	-52.690%
2026-01-09	60.0200	60.0200	60.0200	60.0200	-4.503%	1	123	-42.852%
2026-01-07	62.0000	62.8500	62.0000	62.8500	+0.239%	3	122	-45.426%
2026-01-06	62.7500	62.7500	62.7000	62.7000	-0.476%	2	122	-45.295%
2026-01-02	63.0000	63.0000	63.0000	63.0000	-3.934%	1	121	-45.556%
2025-12-30	65.0500	65.6100	65.0500	65.5800	+0.892%	11	121	-47.697%
2025-12-29	65.0000	65.0000	65.0000	65.0000	+0.853%	3	127	-47.231%
2025-12-23	65.0000	65.0000	64.4500	64.4500	-3.590%	12	124	-46.780%
2025-12-22	67.1500	67.1500	66.8500	66.8500	+3.643%	2	118	-48.691%
2025-12-19	61.3000	64.5000	61.3000	64.5000	+20.945%	2	118	-46.822%
2025-12-18	54.4300	54.4300	53.3300	53.3300	+0.433%	2	118	-35.683%
2025-12-17	54.2500	54.2500	52.6000	53.1000	-6.200%	7	117	-35.405%
2025-12-15	56.6100	56.6100	56.6100	56.6100	-8.694%	1	115	-39.410%
2025-12-12	65.3000	65.3000	61.0000	62.0000	-7.697%	22	116	-44.677%
2025-12-11	61.6000	67.1700	61.6000	67.1700	-20.471%	10	103	-48.936%
2025-12-10	84.4600	84.4600	84.4600	84.4600	+11.132%	10	98	-59.389%
2025-12-04	76.0000	76.0000	76.0000	76.0000	+9.007%	2	98	-54.868%
2025-11-28	68.7500	69.7200	68.7500	69.7200	+13.736%	11	96	-50.803%
2025-11-25	61.3000	61.3000	61.3000	61.3000	-12.491%	1	86	-44.046%
2025-11-24	70.0500	70.0500	70.0500	70.0500	+3.015%	10	85	-51.035%
2025-11-21	70.8000	70.8000	68.0000	68.0000	-16.431%	2	75	-49.559%
2025-11-14	79.7000	81.3700	79.7000	81.3700	-5.395%	3	76	-57.847%
2025-11-13	86.0000	86.4000	85.9000	86.0100	-9.272%	9	76	-60.121%
2025-11-12	94.8000	94.8000	94.8000	94.8000	+0.851%	1	72	-63.819%
2025-11-11	94.0500	94.0500	94.0000	94.0000	-1.209%	2	72	-63.511%
2025-11-07	95.1500	95.1500	95.1500	95.1500	-4.621%	1	72	-63.952%
2025-11-06	99.7600	99.7600	99.7600	99.7600	-13.613%	1	73	-65.617%
2025-11-03	115.4800	115.4800	115.4800	115.4800	-9.781%	1	72	-70.298%
2025-10-29	128.0000	128.0000	128.0000	128.0000	-25.715%	1	72	-73.203%
2025-09-22	172.3100	172.3100	172.3100	172.3100	+17.274%	1	72	-80.094%
2025-09-17	146.9300	146.9300	146.9300	146.9300	-6.953%	1	71	-76.656%
2025-09-11	157.9100	157.9100	157.9100	157.9100	-9.595%	1	70	-78.279%
2025-09-10	156.7500	184.3000	156.7500	174.6700	+83.747%	14	70	-80.363%
2025-09-09	95.0600	95.0600	95.0600	95.0600	+4.946%	1	67	-63.918%
2025-09-08	90.3700	90.5800	90.3700	90.5800	+17.377%	3	66	-62.133%
2025-09-04	77.1700	77.1700	77.1700	77.1700	-2.563%	1	64	-55.553%
2025-09-03	79.1200	79.2000	79.1200	79.2000	-11.508%	2	64	-56.692%
2025-08-26	89.5000	89.5000	89.5000	89.5000	-2.590%	1	63	-61.676%
2025-08-25	91.8800	91.8800	91.8800	91.8800	-7.612%	3	63	-62.669%
2025-08-18	98.4200	99.4500	98.4200	99.4500	-1.913%	2	63	-65.510%
2025-08-15	101.3900	101.3900	101.3900	101.3900	+4.032%	1	61	-66.170%
2025-08-13	97.4600	97.4600	97.4600	97.4600	-8.916%	1	61	-64.806%
2025-08-12	106.0000	107.0000	106.0000	107.0000	+1.201%	2	60	-67.944%
2025-08-11	105.7300	105.7300	105.7300	105.7300	+3.101%	1	60	-67.559%
2025-08-08	102.3500	102.6500	102.2500	102.5500	-0.243%	18	60	-66.553%
2025-08-07	108.0500	108.0500	102.8000	102.8000	-7.984%	3	51	-66.634%
2025-07-31	110.3000	111.7200	110.3000	111.7200	+6.400%	17	48	-69.298%
2025-07-29	103.0500	105.0000	103.0500	105.0000	+5.179%	2	40	-67.333%
2025-07-28	99.8300	99.8300	99.8300	99.8300	+4.370%	1	38	-65.642%
2025-07-23	96.0000	96.1000	95.5000	95.6500	-6.087%	40	37	-64.140%
2025-07-18	101.8500	101.8500	101.8500	101.8500	-0.459%	1	17	-66.323%
2025-07-17	102.3200	102.3200	102.3200	102.3200	+8.528%	1	16	-66.478%
2025-07-16	93.7000	94.2800	93.7000	94.2800	+5.600%	11	15	-63.619%
2025-07-15	89.2800	89.2800	89.2800	89.2800	+4.727%	1	5	-61.582%
2025-07-14	84.1500	85.2500	84.1500	85.2500	-3.954%	2	5	-59.765%
2025-07-11	88.3000	88.7600	88.3000	88.7600	-2.063%	2	4	-61.356%
2025-07-10	93.7500	93.7500	90.6300	90.6300	-0.022%	2	2	-62.154%
2025-07-09	90.1700	90.6500	90.0000	90.6500	-1.756%	3	1	-62.162%
2025-07-08	92.2700	92.2700	92.2700	92.2700	+6.021%	1	1	-62.826%
2025-07-03	87.2500	87.2500	87.0300	87.0300	0.000%	2	1	-60.588%