Dark

ORCL20271217C100
ORCL Dec 17 2027 100.00 Call (ORCL271217C00100000)
option OPRA

EOD

Aug 27, 2026

68.80+2.994%(+2.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	68.8000	68.8000	68.8000	68.8000	+2.994%	1	152	0.000%
2026-08-26	66.8000	66.8000	66.8000	66.8000	+2.375%	1	153	+2.994%
2026-08-24	65.2500	65.2500	65.2500	65.2500	-0.473%	5	152	+5.441%
2026-08-21	65.5600	65.5600	65.5600	65.5600	+6.602%	1	147	+4.942%
2026-08-20	61.5000	61.5000	61.5000	61.5000	+5.398%	2	148	+11.870%
2026-08-19	58.3500	58.3500	58.3500	58.3500	-8.657%	2	150	+17.909%
2026-08-18	63.8800	63.8800	63.8800	63.8800	-3.212%	1	152	+7.702%
2026-08-17	66.0000	66.0000	66.0000	66.0000	-7.042%	4	152	+4.242%
2026-08-14	72.6300	72.6300	71.0000	71.0000	-3.664%	5	150	-3.099%
2026-08-13	73.5000	73.7000	73.5000	73.7000	+1.153%	2	146	-6.649%
2026-08-12	72.8600	72.8600	72.8600	72.8600	+12.612%	1	146	-5.572%
2026-08-11	67.5500	67.5500	64.7000	64.7000	-8.227%	3	147	+6.337%
2026-08-10	70.5300	70.5300	70.5000	70.5000	+4.755%	2	147	-2.411%
2026-08-07	65.9100	67.3000	65.9100	67.3000	+0.448%	2	149	+2.229%
2026-08-06	67.0000	67.0000	67.0000	67.0000	+2.212%	1	149	+2.687%
2026-08-05	68.0000	68.0000	65.5500	65.5500	-3.603%	4	148	+4.958%
2026-08-04	66.7500	69.3000	66.7500	68.0000	+10.015%	10	149	+1.176%
2026-08-03	58.5000	61.8100	58.5000	61.8100	+16.053%	12	153	+11.309%
2026-07-31	52.2000	53.2600	52.2000	53.2600	+0.396%	4	161	+29.178%
2026-07-30	53.4500	53.4500	53.0500	53.0500	+12.872%	3	159	+29.689%
2026-07-29	47.7200	47.7200	46.4100	47.0000	-2.083%	6	158	+46.383%
2026-07-28	44.5000	48.0000	44.5000	48.0000	+0.840%	2	152	+43.333%
2026-07-27	49.0500	49.8500	47.6000	47.6000	+6.250%	8	152	+44.538%
2026-07-24	46.6000	46.6000	44.8000	44.8000	-6.178%	14	148	+53.571%
2026-07-23	49.0000	49.0000	47.7500	47.7500	-9.048%	11	135	+44.084%
2026-07-22	52.3600	52.5000	52.3600	52.5000	+6.534%	2	142	+31.048%
2026-07-20	51.6500	51.6500	47.1700	49.2800	-4.087%	36	140	+39.610%
2026-07-17	52.0300	52.0300	51.3800	51.3800	+2.760%	2	127	+33.904%
2026-07-16	51.7800	52.0500	50.0000	50.0000	-9.074%	13	126	+37.600%
2026-07-15	54.9900	54.9900	54.9900	54.9900	+1.833%	9	120	+25.114%
2026-07-14	55.0700	55.0700	52.9300	54.0000	-5.644%	19	111	+27.407%
2026-07-13	59.5100	59.5100	57.0000	57.2300	-9.188%	16	112	+20.217%
2026-07-10	64.2800	64.2800	62.9500	63.0200	-3.046%	11	107	+9.172%
2026-07-09	65.3200	66.1500	65.0000	65.0000	+6.331%	6	107	+5.846%
2026-07-08	61.0000	61.1300	61.0000	61.1300	-1.846%	3	108	+12.547%
2026-07-07	59.7000	62.2800	59.7000	62.2800	-5.278%	4	108	+10.469%
2026-07-06	63.4000	65.7500	63.4000	65.7500	-0.379%	13	108	+4.639%
2026-07-01	66.0000	66.0000	66.0000	66.0000	-1.961%	1	108	+4.242%
2026-06-30	66.6900	67.3200	66.6900	67.3200	-6.500%	2	108	+2.198%
2026-06-29	72.0000	72.0000	72.0000	72.0000	-4.332%	1	109	-4.444%
2026-06-24	75.2700	75.2700	75.2600	75.2600	-22.260%	2	108	-8.584%
2026-06-18	96.8100	96.8100	96.8100	96.8100	-11.183%	1	106	-28.933%
2026-06-15	109.0000	109.0000	109.0000	109.0000	+15.773%	5	106	-36.881%
2026-06-11	91.0000	94.1500	91.0000	94.1500	-24.590%	5	106	-26.925%
2026-06-08	124.8500	124.8500	124.8500	124.8500	+0.281%	2	107	-44.894%
2026-06-05	131.0000	131.0000	124.5000	124.5000	-22.188%	3	107	-44.739%
2026-06-01	149.1500	160.0000	149.1500	160.0000	+18.527%	3	106	-57.000%
2026-05-29	129.9500	135.0000	129.9500	134.9900	+35.166%	4	107	-49.033%
2026-05-20	99.8700	99.8700	99.8700	99.8700	-10.894%	1	109	-31.110%
2026-05-14	112.0800	112.0800	112.0800	112.0800	+5.736%	3	108	-38.615%
2026-05-13	106.0000	106.0000	106.0000	106.0000	+3.465%	1	108	-35.094%
2026-05-12	102.4500	102.4500	102.4500	102.4500	-6.864%	1	108	-32.845%
2026-05-08	110.9100	110.9100	110.0000	110.0000	+0.917%	3	108	-37.455%
2026-05-06	109.0000	109.0000	109.0000	109.0000	+13.707%	1	107	-36.881%
2026-05-04	95.8600	95.8600	95.8600	95.8600	+19.900%	1	108	-28.229%
2026-04-30	79.7500	79.9500	79.7500	79.9500	+0.566%	8	107	-13.946%
2026-04-29	79.5000	79.5000	79.5000	79.5000	-4.562%	1	100	-13.459%
2026-04-28	83.3000	83.3000	83.3000	83.3000	-17.525%	5	100	-17.407%
2026-04-22	101.0000	101.0000	101.0000	101.0000	+2.165%	1	100	-31.881%
2026-04-17	98.8600	98.8600	98.8600	98.8600	+3.378%	1	101	-30.407%
2026-04-16	95.6300	95.6300	95.6300	95.6300	+9.416%	3	102	-28.056%
2026-04-15	87.5000	87.5000	87.4000	87.4000	+8.625%	3	105	-21.281%
2026-04-14	85.0000	85.0000	80.4600	80.4600	+15.853%	7	107	-14.492%
2026-04-13	62.0000	69.4500	62.0000	69.4500	+15.750%	4	103	-0.936%
2026-04-10	57.0000	60.0000	57.0000	60.0000	+2.389%	2	102	+14.667%
2026-04-09	58.6000	58.6000	58.6000	58.6000	-8.438%	1	103	+17.406%
2026-04-07	61.4000	64.0000	61.4000	64.0000	-4.192%	3	103	+7.500%
2026-04-06	66.8000	66.8000	66.8000	66.8000	+3.230%	1	103	+2.994%
2026-04-01	66.5000	66.5000	64.7100	64.7100	+3.420%	10	103	+6.321%
2026-03-31	62.8000	62.9700	62.5700	62.5700	+4.492%	3	101	+9.957%
2026-03-30	59.8800	59.8800	59.8800	59.8800	-1.318%	1	100	+14.896%
2026-03-27	60.8000	61.1000	60.5900	60.6800	-6.646%	13	100	+13.382%
2026-03-26	65.0000	65.0000	65.0000	65.0000	-4.412%	1	93	+5.846%
2026-03-24	67.8000	68.0000	67.8000	68.0000	-9.814%	2	92	+1.176%
2026-03-16	75.4000	75.4000	75.4000	75.4000	-3.630%	1	92	-8.753%
2026-03-12	79.4500	79.4500	78.2400	78.2400	-1.585%	24	92	-12.065%
2026-03-11	85.0000	88.0000	79.5000	79.5000	+12.130%	8	91	-13.459%
2026-03-10	69.2000	70.9400	69.2000	70.9000	+2.605%	3	95	-2.962%
2026-03-09	69.1000	69.1000	69.1000	69.1000	-8.839%	1	95	-0.434%
2026-03-06	75.8000	75.8000	75.8000	75.8000	+1.067%	1	94	-9.235%
2026-03-05	74.0000	75.0000	74.0000	75.0000	+13.122%	4	94	-8.267%
2026-03-03	66.3000	66.3000	66.3000	66.3000	-4.810%	2	94	+3.771%
2026-03-02	69.6500	69.6500	69.6500	69.6500	+8.828%	2	94	-1.220%
2026-02-27	64.0000	64.0000	64.0000	64.0000	+1.587%	1	92	+7.500%
2026-02-23	63.0000	63.0000	63.0000	63.0000	-19.745%	1	92	+9.206%
2026-02-13	78.5000	78.5000	78.5000	78.5000	+4.667%	1	91	-12.357%
2026-02-11	77.0000	77.0000	75.0000	75.0000	-8.358%	2	91	-8.267%
2026-02-10	77.2200	81.8400	77.2200	81.8400	+15.268%	3	89	-15.934%
2026-02-09	71.0000	71.0000	71.0000	71.0000	+14.148%	1	89	-3.099%
2026-02-06	64.1000	64.1000	62.2000	62.2000	+5.944%	2	89	+10.611%
2026-02-05	60.0000	60.0000	58.7100	58.7100	-12.829%	3	90	+17.186%
2026-02-04	67.9500	69.7000	67.3500	67.3500	-7.929%	3	89	+2.153%
2026-02-03	72.8700	73.1500	72.8700	73.1500	-7.987%	13	87	-5.947%
2026-02-02	85.0000	85.0000	79.5000	79.5000	-6.471%	2	77	-13.459%
2026-01-29	86.0000	86.0000	85.0000	85.0000	-9.091%	6	76	-19.059%
2026-01-22	93.5000	93.5000	93.5000	93.5000	+6.371%	1	71	-26.417%
2026-01-21	93.0000	93.0000	87.9000	87.9000	-14.660%	7	71	-21.729%
2026-01-16	103.0000	103.0000	103.0000	103.0000	-3.738%	1	69	-33.204%
2026-01-15	107.5000	108.0000	107.0000	107.0000	-9.857%	5	69	-35.701%
2026-01-12	118.8000	118.8000	118.7000	118.7000	+16.373%	2	67	-42.039%
2026-01-08	101.0000	102.0000	101.0000	102.0000	-8.806%	2	67	-32.549%
2026-01-02	111.8500	111.8500	111.8500	111.8500	+1.085%	1	67	-38.489%
2025-12-26	110.5500	110.6500	110.5500	110.6500	+1.281%	2	67	-37.822%
2025-12-23	109.2500	109.2500	109.2500	109.2500	-2.412%	1	67	-37.025%
2025-12-22	108.0000	112.1500	108.0000	111.9500	+6.823%	15	66	-38.544%
2025-12-19	104.8000	104.8000	104.8000	104.8000	+2.695%	1	66	-34.351%
2025-12-12	108.0000	108.0000	102.0500	102.0500	0.000%	67	66	-32.582%