Dark

ORCL20271217C195
ORCL Dec 17 2027 195.00 Call (ORCL271217C00195000)
option OPRA

EOD

Jul 1, 2026

30.18+0.600%(+0.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	30.1800	30.1800	30.1800	30.1800	+0.600%	2	432	0.000%
2026-06-30	30.0000	30.0000	30.0000	30.0000	-6.687%	1	432	+0.600%
2026-06-26	32.1500	32.1500	32.1500	32.1500	-2.870%	1	432	-6.128%
2026-06-25	33.1000	33.1000	33.1000	33.1000	-7.283%	8	432	-8.822%
2026-06-24	39.2000	39.2000	35.7000	35.7000	-16.256%	13	440	-15.462%
2026-06-23	45.0000	45.0000	42.6300	42.6300	-7.627%	7	432	-29.205%
2026-06-22	51.0000	51.0000	46.1500	46.1500	-13.641%	8	428	-34.605%
2026-06-18	49.2800	53.4400	49.2800	53.4400	-10.635%	2	427	-43.525%
2026-06-16	59.8000	59.8000	59.8000	59.8000	+1.701%	3	427	-49.532%
2026-06-15	56.4800	60.0000	56.4800	58.8000	+17.131%	8	417	-48.673%
2026-06-12	50.2500	50.2500	50.2000	50.2000	+2.033%	4	417	-39.880%
2026-06-11	50.5000	50.5000	49.2000	49.2000	-28.561%	5	417	-38.659%
2026-06-09	64.2600	68.8700	64.2600	68.8700	-7.619%	8	414	-56.178%
2026-06-08	74.5500	74.5500	74.5500	74.5500	-18.844%	4	412	-59.517%
2026-06-04	91.0400	91.8600	91.0400	91.8600	+4.032%	2	408	-67.146%
2026-06-03	92.5000	92.5000	88.3000	88.3000	-14.809%	5	409	-65.821%
2026-06-01	85.1400	103.6500	85.1400	103.6500	+31.203%	16	414	-70.883%
2026-05-29	75.0700	79.0000	75.0700	79.0000	+22.614%	12	418	-61.797%
2026-05-28	64.7000	64.7000	64.4300	64.4300	+13.234%	3	424	-53.158%
2026-05-26	57.8500	57.8500	56.5500	56.9000	-1.591%	37	423	-46.960%
2026-05-22	59.0000	59.0000	57.7000	57.8200	+3.250%	13	438	-47.804%
2026-05-21	56.0000	56.0000	56.0000	56.0000	+7.900%	1	428	-46.107%
2026-05-20	51.9500	51.9500	51.9000	51.9000	0.000%	21	428	-41.850%
2026-05-18	52.1800	52.3000	51.9000	51.9000	-11.130%	4	449	-41.850%
2026-05-15	57.0000	58.4000	57.0000	58.4000	-2.829%	9	449	-48.322%
2026-05-14	61.0000	62.5000	60.1000	60.1000	+9.273%	10	446	-49.784%
2026-05-13	55.0000	55.0000	55.0000	55.0000	+3.383%	12	435	-45.127%
2026-05-12	53.5000	53.5000	51.5000	53.2000	-8.904%	28	435	-43.271%
2026-05-11	58.5000	59.8000	57.4300	58.4000	-2.013%	25	435	-48.322%
2026-05-08	60.6700	61.8800	59.6000	59.6000	+0.185%	3	451	-49.362%
2026-05-07	62.0000	62.9300	58.3500	59.4900	+18.553%	7	451	-49.269%
2026-05-05	49.3000	50.1800	49.3000	50.1800	+6.539%	5	451	-39.857%
2026-05-04	45.0000	47.1000	45.0000	47.1000	+7.534%	8	450	-35.924%
2026-05-01	44.0000	44.0000	43.8000	43.8000	+5.797%	12	433	-31.096%
2026-04-27	41.4000	41.4000	41.4000	41.4000	-6.335%	12	433	-27.101%
2026-04-24	44.0000	44.2000	44.0000	44.2000	-9.888%	10	433	-31.719%
2026-04-23	48.0500	49.0500	45.8000	49.0500	-6.855%	19	423	-38.471%
2026-04-22	52.6600	52.6600	52.6600	52.6600	+16.093%	1	408	-42.689%
2026-04-17	48.6000	48.6000	45.3600	45.3600	+9.857%	2	407	-33.466%
2026-04-15	41.7000	41.7000	41.2900	41.2900	+12.293%	5	407	-26.907%
2026-04-14	36.7700	36.7700	36.7700	36.7700	+18.613%	1	406	-17.922%
2026-04-13	25.0000	31.0000	24.7000	31.0000	+26.789%	13	407	-2.645%
2026-04-10	24.2000	24.4500	24.2000	24.4500	+8.426%	4	403	+23.436%
2026-04-09	22.5500	22.5500	22.5500	22.5500	-10.622%	4	404	+33.836%
2026-04-07	26.2400	26.2400	25.2300	25.2300	-11.037%	2	403	+19.620%
2026-03-31	26.1000	28.3600	26.1000	28.3600	+6.177%	2	403	+6.417%
2026-03-26	26.7100	26.7100	26.7100	26.7100	-10.967%	1	403	+12.991%
2026-03-24	30.0000	30.0000	30.0000	30.0000	-7.692%	1	404	+0.600%
2026-03-23	32.5000	32.5000	32.5000	32.5000	+9.244%	1	405	-7.138%
2026-03-20	29.7500	29.7500	29.7500	29.7500	+1.363%	1	405	+1.445%
2026-02-27	29.1500	29.3500	29.1400	29.3500	+3.418%	6	408	+2.828%
2026-02-24	28.3800	28.3800	28.3800	28.3800	+5.345%	1	404	+6.342%
2026-02-23	26.9400	26.9400	26.9400	26.9400	-20.881%	1	405	+12.027%
2026-02-20	34.0500	34.0500	34.0500	34.0500	-2.991%	1	404	-11.366%
2026-02-18	35.1000	35.1000	35.1000	35.1000	+1.946%	1	404	-14.017%
2026-02-12	34.4300	34.4300	34.4300	34.4300	-13.165%	5	404	-12.344%
2026-02-10	40.0700	40.0700	39.6500	39.6500	+4.617%	3	409	-23.884%
2026-02-09	36.9500	37.9000	36.9500	37.9000	+36.922%	2	410	-20.369%
2026-02-06	27.6800	27.6800	27.6800	27.6800	+1.244%	2	408	+9.032%
2026-02-05	27.3400	27.3400	27.3400	27.3400	-14.722%	2	410	+10.388%
2026-02-04	32.0600	32.0600	32.0600	32.0600	-8.006%	3	409	-5.864%
2026-02-03	35.2400	35.2400	34.8500	34.8500	-17.671%	2	412	-13.400%
2026-02-02	42.2500	42.3300	42.2500	42.3300	+6.357%	10	412	-28.703%
2026-01-30	39.8000	39.8000	39.8000	39.8000	+3.216%	5	412	-24.171%
2026-01-29	38.5600	38.5600	38.5600	38.5600	-14.311%	3	417	-21.732%
2026-01-27	46.3500	46.3500	45.0000	45.0000	-5.641%	6	418	-32.933%
2026-01-22	47.6900	47.6900	47.6900	47.6900	-8.815%	5	412	-36.716%
2026-01-20	52.3000	52.3000	52.3000	52.3000	-16.918%	1	410	-42.294%
2026-01-12	62.9500	62.9500	62.9500	62.9500	+16.037%	1	410	-52.057%
2026-01-08	54.2500	54.2500	54.2500	54.2500	-5.323%	1	411	-44.369%
2026-01-07	57.3000	57.3000	57.3000	57.3000	+1.237%	1	411	-47.330%
2026-01-06	57.0000	57.0000	56.6000	56.6000	-1.049%	3	411	-46.678%
2026-01-05	57.2000	57.2000	57.2000	57.2000	-1.294%	11	401	-47.238%
2026-01-02	58.0000	58.0000	57.9500	57.9500	-2.931%	201	401	-47.921%
2025-12-30	59.8500	59.8500	59.5000	59.7000	-0.417%	142	201	-49.447%
2025-12-26	60.2500	60.2500	59.9500	59.9500	+2.217%	5	186	-49.658%
2025-12-23	57.4000	58.6500	57.4000	58.6500	-2.929%	9	187	-48.542%
2025-12-22	58.9100	60.6500	58.9100	60.4200	+2.320%	7	182	-50.050%
2025-12-19	56.0200	59.0500	56.0200	59.0500	+16.723%	21	183	-48.891%
2025-12-18	50.5900	50.5900	50.5900	50.5900	+3.988%	2	162	-40.344%
2025-12-17	48.6500	48.6500	48.6500	48.6500	-10.848%	1	160	-37.965%
2025-12-16	54.3000	54.5700	54.3000	54.5700	+4.640%	2	159	-44.695%
2025-12-15	51.6300	53.2700	51.5000	52.1500	-5.457%	8	160	-42.128%
2025-12-12	58.0500	58.0500	54.8200	55.1600	-10.236%	9	156	-45.286%
2025-12-11	51.8300	62.6100	51.8300	61.4500	+1.823%	22	152	-50.887%
2025-11-25	57.8000	60.3500	57.8000	60.3500	-3.192%	3	139	-49.992%
2025-11-21	61.2100	62.3400	61.2100	62.3400	-20.999%	7	138	-51.588%
2025-11-18	75.3300	78.9100	75.3300	78.9100	+1.977%	7	143	-61.754%
2025-11-17	77.3800	77.3800	77.3800	77.3800	-9.971%	1	136	-60.998%
2025-11-11	86.1500	86.1500	85.7500	85.9500	-34.123%	5	134	-64.887%
2025-10-03	130.4700	130.4700	130.4700	130.4700	-5.600%	1	134	-76.868%
2025-09-18	138.2100	138.2100	138.2100	138.2100	-7.366%	1	135	-78.164%
2025-09-11	149.1500	149.5000	147.7500	149.2000	-10.883%	8	136	-79.772%
2025-09-10	170.1000	173.9000	167.4200	167.4200	+134.154%	12	132	-81.973%
2025-09-02	71.5000	71.5000	71.5000	71.5000	-8.568%	1	129	-57.790%
2025-08-29	78.1000	78.2000	78.1000	78.2000	-4.343%	14	129	-61.407%
2025-08-27	81.7500	81.7500	81.7500	81.7500	+2.572%	2	129	-63.083%
2025-08-26	79.7000	79.7000	79.7000	79.7000	-18.773%	12	129	-62.133%
2025-08-05	98.1200	98.1200	98.1200	98.1200	-3.120%	1	129	-69.242%
2025-07-31	102.1000	102.4000	101.2800	101.2800	+5.831%	13	129	-70.201%
2025-07-29	95.7000	95.7000	95.7000	95.7000	+8.775%	1	123	-68.464%
2025-07-24	87.3000	87.9800	87.2000	87.9800	+0.319%	3	123	-65.697%
2025-07-23	87.3500	87.9500	87.2500	87.7000	+12.077%	242	122	-65.587%
2025-07-03	78.2500	78.2500	78.2500	78.2500	0.000%	1	1	-61.431%