Dark

ORCL20271217C470
ORCL Dec 17 2027 470.00 Call (ORCL271217C00470000)
option OPRA

EOD

Jul 1, 2026

6.95-5.571%(-0.41)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.9600	6.9600	6.9500	6.9500	-5.571%	3	184	0.000%
2026-06-30	7.3600	7.3600	7.3600	7.3600	+2.507%	1	181	-5.571%
2026-06-26	7.2000	7.2000	7.1800	7.1800	-24.817%	2	180	-3.203%
2026-06-23	9.6700	9.6700	9.4600	9.5500	-26.538%	14	181	-27.225%
2026-06-18	13.0000	13.0000	13.0000	13.0000	-5.523%	1	183	-46.538%
2026-06-17	13.6600	13.7600	13.6600	13.7600	-3.574%	2	183	-49.491%
2026-06-16	14.2500	14.2700	14.2500	14.2700	+14.160%	2	183	-51.296%
2026-06-12	12.5000	12.5000	12.5000	12.5000	-51.456%	1	183	-44.400%
2026-06-05	25.8500	25.8500	25.7500	25.7500	-11.664%	4	183	-73.010%
2026-06-03	29.7300	29.7300	28.9500	29.1500	-12.725%	53	183	-76.158%
2026-06-02	36.5000	36.5000	32.9300	33.4000	-8.468%	23	173	-79.192%
2026-06-01	24.0000	36.4900	24.0000	36.4900	+59.345%	72	153	-80.954%
2026-05-29	21.9000	22.9000	21.1500	22.9000	+104.464%	65	126	-69.651%
2026-05-18	11.5500	11.5500	11.2000	11.2000	-13.111%	6	116	-37.946%
2026-05-14	12.8600	12.8900	12.8600	12.8900	+17.717%	2	119	-46.082%
2026-05-06	8.7000	10.9500	8.7000	10.9500	+28.521%	6	119	-36.530%
2026-05-05	8.5500	8.5500	8.4100	8.5200	+2.651%	4	118	-18.427%
2026-05-04	8.3000	8.3000	8.2500	8.3000	+55.140%	71	117	-16.265%
2026-05-01	5.3500	5.3500	5.3500	5.3500	+3.883%	1	126	+29.907%
2026-04-29	5.2700	5.2700	5.1500	5.1500	-4.630%	2	126	+34.951%
2026-04-28	5.4000	5.4000	5.4000	5.4000	-32.500%	1	126	+28.704%
2026-04-22	8.0000	8.0000	8.0000	8.0000	+247.826%	9	126	-13.125%
2026-04-10	2.3000	2.3000	2.3000	2.3000	-27.673%	10	125	+202.174%
2026-03-31	3.1800	3.1800	3.1800	3.1800	-5.075%	3	123	+118.553%
2026-03-24	3.3500	3.3500	3.3500	3.3500	-15.829%	10	122	+107.463%
2026-03-18	4.1800	4.2300	3.9800	3.9800	-15.499%	25	112	+74.623%
2026-03-13	4.7100	4.7100	4.7100	4.7100	-31.739%	1	102	+47.558%
2026-03-11	6.1700	6.9000	6.1700	6.9000	+10.400%	4	102	+0.725%
2026-03-05	6.2500	6.2500	6.2500	6.2500	+20.192%	1	102	+11.200%
2026-03-03	5.2000	5.2000	5.2000	5.2000	+8.333%	1	103	+33.654%
2026-02-23	4.8000	4.8000	4.8000	4.8000	-39.009%	1	103	+44.792%
2026-02-19	7.8700	7.8700	7.8700	7.8700	+40.536%	1	103	-11.690%
2026-02-18	5.6000	5.6000	5.6000	5.6000	+8.738%	1	103	+24.107%
2026-02-17	5.4000	5.5300	5.1500	5.1500	-13.445%	42	102	+34.951%
2026-02-11	5.8100	5.9500	5.8100	5.9500	-4.494%	2	105	+16.807%
2026-02-09	6.2300	6.2300	6.2300	6.2300	+50.120%	1	104	+11.557%
2026-02-06	4.5000	4.5000	4.1100	4.1500	-3.263%	23	104	+67.470%
2026-02-05	4.2200	4.2900	4.1800	4.2900	-10.811%	4	94	+62.005%
2026-02-04	4.8500	4.8600	4.8100	4.8100	-16.056%	15	96	+44.491%
2026-02-03	6.1100	6.3000	5.6100	5.7300	-13.444%	107	106	+21.291%
2026-02-02	7.5000	7.5000	6.5900	6.6200	-5.429%	57	93	+4.985%
2026-01-30	8.1400	8.1400	7.0000	7.0000	-4.762%	11	99	-0.714%
2026-01-29	7.8600	7.8600	7.1500	7.3500	-13.529%	87	102	-5.442%
2026-01-27	8.5000	8.5000	8.5000	8.5000	-7.002%	1	77	-18.235%
2026-01-23	9.1400	9.1400	9.1400	9.1400	-5.773%	1	78	-23.961%
2026-01-20	9.7000	9.7000	9.7000	9.7000	-23.622%	1	77	-28.351%
2026-01-05	12.7000	12.7000	12.7000	12.7000	-2.308%	1	78	-45.276%
2025-12-31	13.0000	13.0000	13.0000	13.0000	+3.668%	1	78	-46.538%
2025-12-29	12.4900	12.5400	12.4900	12.5400	-3.241%	2	78	-44.577%
2025-12-26	13.2500	13.2600	12.9600	12.9600	-4.566%	6	79	-46.373%
2025-12-22	13.4000	13.6100	13.3500	13.5800	+38.571%	26	80	-48.822%
2025-12-17	9.8000	10.3500	9.6900	9.8000	-12.186%	5	83	-29.082%
2025-12-12	12.1900	12.1900	11.1600	11.1600	-6.140%	19	83	-37.724%
2025-12-11	11.4200	11.8900	11.4200	11.8900	-37.355%	6	82	-41.548%
2025-12-10	18.6000	19.1100	18.6000	18.9800	-0.472%	11	81	-63.383%
2025-12-09	18.9700	19.1400	18.9700	19.0700	+10.551%	3	82	-63.555%
2025-12-05	17.2500	17.2500	17.2500	17.2500	+3.916%	1	84	-59.710%
2025-12-04	16.5500	16.7200	16.4500	16.6000	+11.409%	30	84	-58.133%
2025-12-03	14.1500	14.9000	14.1500	14.9000	+9.158%	16	84	-53.356%
2025-12-02	14.0000	14.0500	13.6100	13.6500	-0.219%	22	71	-49.084%
2025-12-01	13.6200	13.7500	13.6200	13.6800	-2.216%	14	82	-49.196%
2025-11-28	14.1000	14.1000	13.7200	13.9900	-7.043%	19	70	-50.322%
2025-11-26	14.9000	15.2500	14.7100	15.0500	+18.504%	23	69	-53.821%
2025-11-25	11.2900	13.2300	10.9000	12.7000	-2.979%	44	69	-45.276%
2025-11-24	13.5500	13.5500	12.9500	13.0900	-4.938%	6	72	-46.906%
2025-11-21	14.9000	16.7000	13.3500	13.7700	-31.458%	20	73	-49.528%
2025-11-20	21.5100	21.5700	19.9000	20.0900	-5.236%	72	74	-65.406%
2025-11-19	19.6600	21.5500	19.6600	21.2000	+6.000%	57	88	-67.217%
2025-11-18	18.5000	20.2000	18.5000	20.0000	+1.266%	54	94	-65.250%
2025-11-17	19.7500	19.7500	19.7500	19.7500	+0.817%	2	60	-64.810%
2025-11-14	19.1500	19.5900	19.0000	19.5900	-5.908%	16	58	-64.523%
2025-11-12	22.0500	22.1300	20.6000	20.8200	-7.713%	17	47	-66.619%
2025-11-11	23.2500	23.2700	22.5600	22.5600	-6.039%	17	55	-69.193%
2025-11-10	25.1000	25.1000	23.9300	24.0100	+5.077%	16	53	-71.054%
2025-11-07	22.9500	22.9500	22.8500	22.8500	-25.956%	2	44	-69.584%
2025-11-03	31.1000	31.1000	30.1600	30.8600	-2.650%	55	22	-77.479%
2025-10-31	31.5000	31.7900	31.4600	31.7000	-14.324%	16	22	-78.076%
2025-10-27	37.0000	37.0000	37.0000	37.0000	-24.025%	1	26	-81.216%
2025-10-13	47.0000	48.7000	47.0000	48.7000	+36.798%	9	26	-85.729%
2025-10-01	35.6500	35.6500	35.6000	35.6000	+10.285%	2	21	-80.478%
2025-09-30	32.4300	32.4800	32.1900	32.2800	-9.832%	6	21	-78.470%
2025-09-26	35.7000	35.8000	35.7000	35.8000	-7.374%	6	22	-80.587%
2025-09-25	38.9000	41.3500	38.4500	38.6500	-12.557%	11	25	-82.018%
2025-09-24	44.2000	44.2000	44.2000	44.2000	-11.281%	1	27	-84.276%
2025-09-22	46.4500	49.8200	46.4500	49.8200	+28.734%	2	27	-86.050%
2025-09-19	38.7000	38.7000	38.7000	38.7000	+1.708%	1	27	-82.041%
2025-09-18	38.0500	38.0500	38.0500	38.0500	+15.303%	1	26	-81.735%
2025-09-12	32.8500	34.2000	32.8500	33.0000	-16.307%	7	25	-78.939%
2025-09-11	47.3600	47.3600	38.0700	39.4300	+12.496%	27	24	-82.374%
2025-09-10	41.8000	53.5000	35.0500	35.0500	0.000%	13	0	-80.171%