Dark

ORCL20271217C190
ORCL Dec 17 2027 190.00 Call (ORCL271217C00190000)
option OPRA

EOD

Jul 1, 2026

30.58-10.059%(-3.42)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	31.3400	31.3400	30.5800	30.5800	-10.059%	6	422	0.000%
2026-06-26	34.0000	34.0000	34.0000	34.0000	-4.225%	20	420	-10.059%
2026-06-25	34.9000	35.5000	34.9000	35.5000	-8.974%	64	400	-13.859%
2026-06-24	39.0000	39.0000	39.0000	39.0000	-16.129%	30	352	-21.590%
2026-06-23	46.5000	46.5000	46.5000	46.5000	-12.181%	20	352	-34.237%
2026-06-18	52.9500	52.9500	52.9500	52.9500	-5.883%	5	327	-42.247%
2026-06-17	56.2600	56.2600	56.2600	56.2600	-2.983%	1	327	-45.645%
2026-06-16	57.9900	57.9900	57.9900	57.9900	-4.417%	1	327	-47.267%
2026-06-15	58.0000	60.8700	56.7000	60.6700	+10.510%	6	323	-49.596%
2026-06-12	54.9000	54.9000	54.9000	54.9000	+8.177%	1	323	-44.299%
2026-06-11	52.1500	52.1500	50.7500	50.7500	-28.430%	8	323	-39.744%
2026-06-09	70.9100	70.9100	70.9100	70.9100	-9.623%	1	322	-56.875%
2026-06-05	82.5700	82.5700	77.5900	78.4600	-17.688%	104	322	-61.025%
2026-06-04	95.5500	95.5500	95.3200	95.3200	+4.886%	4	303	-67.919%
2026-06-03	90.0600	90.8800	90.0600	90.8800	-9.797%	3	303	-66.351%
2026-06-02	100.7500	100.7500	100.7500	100.7500	-3.459%	8	305	-69.648%
2026-06-01	97.1400	104.5300	97.1400	104.3600	+28.049%	106	313	-70.698%
2026-05-29	75.0000	81.5000	75.0000	81.5000	+37.832%	6	234	-62.479%
2026-05-26	59.1300	59.1300	59.1300	59.1300	-1.038%	1	236	-48.283%
2026-05-22	61.7500	61.7500	59.3100	59.7500	+2.329%	8	235	-48.820%
2026-05-21	57.3000	58.3900	57.3000	58.3900	+14.760%	6	237	-47.628%
2026-05-20	50.8800	50.8800	50.8800	50.8800	-3.270%	1	237	-39.898%
2026-05-19	52.8000	52.8000	52.6000	52.6000	-4.796%	2	248	-41.863%
2026-05-18	55.9000	55.9000	53.3600	55.2500	-14.275%	9	248	-44.652%
2026-05-14	64.4500	64.4500	64.4500	64.4500	+15.564%	1	248	-52.552%
2026-05-13	55.7700	55.7700	55.7700	55.7700	-4.356%	5	252	-45.168%
2026-05-11	61.0000	61.0000	58.3100	58.3100	-5.815%	2	252	-47.556%
2026-05-08	61.7500	61.9100	61.7500	61.9100	-5.668%	3	251	-50.606%
2026-05-07	63.0000	65.6300	63.0000	65.6300	+9.165%	13	252	-53.405%
2026-05-06	56.1800	60.1200	56.1800	60.1200	+15.172%	19	256	-49.135%
2026-05-05	51.1900	52.2800	51.1900	52.2000	+1.300%	19	255	-41.418%
2026-05-04	51.4500	51.5300	51.4000	51.5300	+34.543%	23	249	-40.656%
2026-04-30	38.3000	38.3000	38.3000	38.3000	-4.322%	1	242	-20.157%
2026-04-28	40.0000	40.0300	39.9500	40.0300	-13.073%	9	243	-23.607%
2026-04-24	43.3200	46.0500	43.3200	46.0500	-15.458%	13	244	-33.594%
2026-04-22	54.9500	54.9500	54.4700	54.4700	+6.387%	3	231	-43.859%
2026-04-21	52.0000	52.0000	51.2000	51.2000	+9.448%	2	232	-40.273%
2026-04-20	45.0000	46.7800	45.0000	46.7800	+1.696%	6	233	-34.630%
2026-04-17	52.1000	52.1000	46.0000	46.0000	-1.688%	7	233	-33.522%
2026-04-16	47.7300	47.7300	46.7900	46.7900	+6.900%	2	229	-34.644%
2026-04-15	42.3200	45.3000	42.3200	43.7700	+12.693%	31	230	-30.135%
2026-04-14	42.5000	42.5000	38.8400	38.8400	+21.832%	32	229	-21.267%
2026-04-13	31.8800	31.8800	31.8800	31.8800	+34.799%	1	212	-4.078%
2026-04-10	24.1000	24.1000	23.6500	23.6500	-1.417%	2	213	+29.302%
2026-04-09	25.9900	25.9900	23.9900	23.9900	-24.465%	5	214	+27.470%
2026-04-08	31.7600	31.7600	31.7600	31.7600	+10.087%	1	211	-3.715%
2026-04-06	28.9100	29.0000	28.8500	28.8500	+8.336%	14	212	+5.997%
2026-04-02	26.6300	26.6300	26.6300	26.6300	-4.620%	4	215	+14.833%
2026-03-31	27.9200	27.9200	27.9200	27.9200	+9.404%	6	215	+9.527%
2026-03-30	26.2200	26.2200	25.5200	25.5200	-5.481%	5	210	+19.828%
2026-03-27	27.0000	27.0000	27.0000	27.0000	-3.226%	1	208	+13.259%
2026-03-26	29.3700	29.3700	27.9000	27.9000	-6.061%	10	208	+9.606%
2026-03-25	29.7000	29.7000	29.7000	29.7000	-1.165%	1	212	+2.963%
2026-03-24	30.2500	30.2500	30.0500	30.0500	-3.221%	2	213	+1.764%
2026-03-20	31.9500	31.9500	31.0500	31.0500	-9.738%	4	211	-1.514%
2026-03-19	34.8500	34.8500	34.3000	34.4000	+3.241%	9	213	-11.105%
2026-03-18	33.3200	33.3200	33.3200	33.3200	-2.201%	1	206	-8.223%
2026-03-17	35.4200	35.4200	34.0700	34.0700	-3.920%	5	205	-10.244%
2026-03-16	35.4600	35.4600	35.4600	35.4600	-7.415%	1	205	-13.762%
2026-03-12	39.0500	39.0500	38.3000	38.3000	-15.508%	3	206	-20.157%
2026-03-11	44.8800	45.3300	44.8800	45.3300	+35.597%	2	205	-32.539%
2026-03-09	33.4300	33.4300	33.4300	33.4300	-10.207%	1	205	-8.525%
2026-03-05	37.2300	37.2300	37.2300	37.2300	+6.068%	1	207	-17.862%
2026-03-04	35.1000	35.1000	35.1000	35.1000	+3.846%	1	207	-12.877%
2026-02-26	33.7500	33.8000	33.7500	33.8000	+0.865%	6	206	-9.527%
2026-02-25	33.5100	33.5100	33.5100	33.5100	+5.212%	1	205	-8.744%
2026-02-24	31.8500	31.8500	31.7500	31.8500	-14.497%	20	205	-3.987%
2026-02-12	37.2500	37.2500	37.2500	37.2500	-3.071%	1	200	-17.906%
2026-02-09	30.6000	38.9700	30.6000	38.4300	+31.790%	6	200	-20.427%
2026-02-06	29.0500	29.1600	28.9500	29.1600	+4.366%	4	198	+4.870%
2026-02-05	31.0000	31.0000	27.4800	27.9400	-14.136%	20	198	+9.449%
2026-02-04	33.0300	33.0300	31.9100	32.5400	-6.360%	18	204	-6.023%
2026-02-03	37.8000	37.8000	34.7500	34.7500	-12.666%	45	199	-12.000%
2026-02-02	41.8900	43.8500	39.7900	39.7900	-3.609%	16	220	-23.147%
2026-01-30	42.7500	42.7500	41.2800	41.2800	+3.200%	41	217	-25.921%
2026-01-29	42.1500	42.1500	40.0000	40.0000	-13.978%	60	217	-23.550%
2026-01-28	46.5000	46.5000	46.5000	46.5000	-0.620%	11	241	-34.237%
2026-01-27	46.7900	46.7900	46.7900	46.7900	-5.608%	5	238	-34.644%
2026-01-22	49.5700	49.5700	49.5700	49.5700	+7.949%	1	233	-38.309%
2026-01-21	48.5000	48.5000	45.9200	45.9200	-12.948%	48	233	-33.406%
2026-01-20	52.7500	52.7500	52.7500	52.7500	-9.177%	10	195	-42.028%
2026-01-16	58.0800	58.0800	58.0800	58.0800	-13.313%	1	186	-47.348%
2026-01-12	63.8000	67.0000	63.8000	67.0000	+8.766%	2	186	-54.358%
2026-01-09	56.8000	61.6000	56.8000	61.6000	+10.394%	5	188	-50.357%
2026-01-08	55.9000	55.9000	55.8000	55.8000	-4.989%	3	184	-45.197%
2026-01-07	59.0000	59.0000	58.7300	58.7300	+0.256%	2	181	-47.931%
2026-01-05	60.1000	60.3500	58.5000	58.5800	-5.820%	7	181	-47.798%
2025-12-26	62.0000	62.2000	62.0000	62.2000	+3.065%	12	178	-50.836%
2025-12-23	60.5500	60.5500	60.3500	60.3500	-2.236%	12	179	-49.329%
2025-12-22	61.7300	61.7300	61.7300	61.7300	+2.287%	1	173	-50.462%
2025-12-19	60.1500	60.7500	59.9500	60.3500	+15.348%	11	173	-49.329%
2025-12-18	52.6000	52.6000	52.3200	52.3200	+4.223%	2	171	-41.552%
2025-12-17	50.0800	50.2000	49.0000	50.2000	-8.611%	9	171	-39.084%
2025-12-16	54.7100	54.9400	54.7100	54.9300	+2.481%	4	169	-44.329%
2025-12-15	55.4500	55.4500	52.2500	53.6000	-7.586%	20	171	-42.948%
2025-12-12	59.7300	59.7300	56.8400	58.0000	-7.466%	5	164	-47.276%
2025-12-11	56.5000	64.0000	56.5000	62.6800	-20.305%	42	159	-51.213%
2025-12-10	79.8000	79.8000	78.6500	78.6500	+12.357%	15	159	-61.119%
2025-12-02	70.0000	70.0000	70.0000	70.0000	+4.995%	1	174	-56.314%
2025-11-28	65.3000	66.8000	65.3000	66.6700	+4.630%	11	173	-54.132%
2025-11-25	59.4800	63.7200	59.4800	63.7200	-0.979%	11	183	-52.009%
2025-11-24	66.7900	66.7900	64.3500	64.3500	+0.124%	3	178	-52.479%
2025-11-21	62.0000	64.2700	62.0000	64.2700	-22.799%	8	180	-52.419%
2025-11-19	83.2000	83.2500	83.2000	83.2500	+4.559%	6	176	-63.267%
2025-11-17	79.6200	79.6200	79.6200	79.6200	-4.072%	1	173	-61.593%
2025-11-14	83.0000	83.0000	83.0000	83.0000	+2.978%	2	173	-63.157%
2025-11-13	81.4000	81.4000	80.6000	80.6000	-4.559%	3	175	-62.060%
2025-11-12	88.2500	88.2500	84.4500	84.4500	-6.375%	4	172	-63.789%
2025-11-11	89.0000	90.2000	87.3500	90.2000	-0.955%	48	168	-66.098%
2025-11-07	91.6000	91.6900	88.9500	91.0700	-4.137%	30	144	-66.421%
2025-11-06	95.0000	95.0000	95.0000	95.0000	-7.362%	2	151	-67.811%
2025-11-04	102.5500	102.5500	102.5500	102.5500	-8.109%	1	151	-70.180%
2025-10-30	117.4000	117.4000	111.6000	111.6000	-9.636%	7	151	-72.599%
2025-10-29	123.6000	123.6000	123.5000	123.5000	-4.560%	2	146	-75.239%
2025-10-27	129.4000	129.4000	129.4000	129.4000	+7.654%	4	147	-76.368%
2025-10-22	120.2000	120.2000	120.2000	120.2000	-7.879%	1	147	-74.559%
2025-10-20	131.4000	131.4000	130.4800	130.4800	-5.723%	3	147	-76.563%
2025-10-17	142.5000	142.6000	138.4000	138.4000	-12.956%	4	148	-77.905%
2025-10-16	157.0000	160.0000	157.0000	159.0000	+8.904%	8	145	-80.767%
2025-10-10	146.0000	146.0000	146.0000	146.0000	+2.098%	1	145	-79.055%
2025-10-09	143.0000	143.0000	143.0000	143.0000	+7.519%	3	145	-78.615%
2025-10-01	133.0000	133.0000	133.0000	133.0000	+2.308%	1	145	-77.008%
2025-09-29	130.0000	130.0000	130.0000	130.0000	-0.688%	1	145	-76.477%
2025-09-26	130.9000	130.9000	130.9000	130.9000	-11.182%	1	145	-76.639%
2025-09-24	148.0000	148.0000	147.3800	147.3800	-7.657%	11	145	-79.251%
2025-09-22	159.6000	159.6000	159.6000	159.6000	+16.496%	1	135	-80.840%
2025-09-18	137.0000	137.0000	137.0000	137.0000	-5.374%	1	135	-77.679%
2025-09-16	144.7800	144.7800	144.7800	144.7800	-1.309%	1	136	-78.878%
2025-09-11	151.5500	151.7500	146.7000	146.7000	-17.048%	8	136	-79.155%
2025-09-10	169.0000	176.9500	169.0000	176.8500	+106.095%	24	133	-82.709%
2025-09-08	85.8100	85.8100	85.8100	85.8100	+6.069%	2	122	-64.363%
2025-09-05	80.9000	80.9000	80.9000	80.9000	-1.999%	12	120	-62.200%
2025-08-19	90.0000	90.0000	82.5500	82.5500	-10.037%	6	120	-62.956%
2025-08-18	93.4100	93.4100	91.6800	91.7600	-7.853%	13	115	-66.674%
2025-08-12	100.0000	100.0000	99.5800	99.5800	+2.522%	2	107	-69.291%
2025-08-08	97.1300	97.1300	97.1300	97.1300	-7.890%	1	107	-68.516%
2025-07-31	105.5500	105.5500	105.4500	105.4500	+11.035%	2	107	-71.000%
2025-07-29	98.6800	98.6800	94.9700	94.9700	+5.452%	2	106	-67.800%
2025-07-28	90.0600	90.0600	90.0600	90.0600	+0.122%	1	106	-66.045%
2025-07-23	90.3500	91.0500	89.9500	89.9500	-3.040%	190	106	-66.003%
2025-07-17	92.7700	92.7700	92.7700	92.7700	+16.399%	1	11	-67.037%
2025-07-14	77.8100	79.7000	77.8100	79.7000	-9.688%	7	10	-61.631%
2025-07-10	88.2500	88.2500	88.2500	88.2500	+4.130%	1	3	-65.348%
2025-07-09	83.8000	84.7500	83.8000	84.7500	+0.225%	3	3	-63.917%
2025-07-08	84.5600	84.5600	84.5600	84.5600	+0.380%	1	2	-63.836%
2025-07-03	84.2400	84.2400	84.2400	84.2400	0.000%	1	1	-63.699%