Dark

ORCL20271217C110
ORCL Dec 17 2027 110.00 Call (ORCL271217C00110000)
option OPRA

Inactive

Aug 18, 2026

57.90-4.455%(-2.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	57.9000	57.9000	57.9000	57.9000	-4.455%	1	153	0.000%
2026-08-17	60.6000	60.6000	60.6000	60.6000	-8.070%	4	153	-4.455%
2026-08-14	66.9700	66.9700	65.9200	65.9200	-0.076%	2	155	-12.166%
2026-08-12	65.5000	65.9700	65.5000	65.9700	+6.061%	3	156	-12.233%
2026-08-07	62.6000	62.6000	62.2000	62.2000	+2.895%	2	153	-6.913%
2026-08-05	61.0000	61.8500	60.4500	60.4500	-3.895%	13	155	-4.218%
2026-08-04	61.4100	64.5000	61.4100	62.9000	+41.475%	7	149	-7.949%
2026-07-27	44.4600	44.4600	44.4600	44.4600	+11.150%	2	150	+30.229%
2026-07-24	42.6500	42.7500	40.0000	40.0000	-7.085%	3	150	+44.750%
2026-07-23	43.0500	43.0500	43.0500	43.0500	-13.030%	1	149	+34.495%
2026-07-22	49.5000	49.5000	49.5000	49.5000	+8.791%	1	148	+16.970%
2026-07-20	45.5000	45.5000	45.5000	45.5000	-4.130%	2	147	+27.253%
2026-07-17	47.9000	47.9000	47.4600	47.4600	+1.627%	11	147	+21.997%
2026-07-16	46.7200	46.8600	45.4000	46.7000	-8.718%	11	145	+23.983%
2026-07-15	50.9000	51.1600	50.9000	51.1600	+4.493%	3	136	+13.174%
2026-07-14	49.2500	49.2500	48.9600	48.9600	-9.934%	7	135	+18.260%
2026-07-13	54.3600	54.3600	54.3600	54.3600	-6.276%	5	132	+6.512%
2026-07-10	59.1300	59.1300	58.0000	58.0000	-2.815%	6	132	-0.172%
2026-07-09	59.7000	59.8000	59.6800	59.6800	+4.610%	6	130	-2.983%
2026-07-07	56.6500	57.0500	56.5000	57.0500	-3.338%	20	134	+1.490%
2026-07-06	60.1700	60.1700	59.0200	59.0200	-1.797%	6	136	-1.898%
2026-07-01	60.1000	60.1000	60.1000	60.1000	-0.940%	3	135	-3.661%
2026-06-30	60.6700	60.6700	60.6700	60.6700	-1.971%	2	132	-4.566%
2026-06-29	62.4000	62.4000	61.8900	61.8900	-1.606%	5	130	-6.447%
2026-06-26	62.9000	62.9000	62.9000	62.9000	-3.201%	1	128	-7.949%
2026-06-25	64.9800	64.9800	64.9800	64.9800	-5.056%	4	128	-10.896%
2026-06-24	68.9000	68.9000	68.4100	68.4400	-9.674%	3	126	-15.400%
2026-06-23	75.7500	75.7700	75.7500	75.7700	-24.078%	3	127	-23.585%
2026-05-06	99.8000	99.8000	99.8000	99.8000	+8.478%	1	124	-41.984%
2026-05-05	92.0000	92.0000	92.0000	92.0000	+25.085%	1	125	-37.065%
2026-04-30	73.5500	73.5500	73.5500	73.5500	-1.447%	10	126	-21.278%
2026-04-29	74.6300	74.6300	74.6300	74.6300	-10.890%	2	116	-22.417%
2026-04-24	81.2500	83.7500	80.0000	83.7500	-1.250%	6	116	-30.866%
2026-04-23	84.8100	84.8100	84.8100	84.8100	-7.815%	1	112	-31.730%
2026-04-21	91.7500	92.0000	90.8000	92.0000	+13.440%	22	113	-37.065%
2026-04-15	81.2000	81.2000	81.1000	81.1000	+20.720%	2	113	-28.607%
2026-04-13	67.1800	67.1800	67.1800	67.1800	+10.968%	1	113	-13.814%
2026-04-01	60.5200	60.5700	60.5200	60.5400	-0.754%	14	112	-4.361%
2026-03-25	61.0000	61.0000	61.0000	61.0000	-1.342%	1	108	-5.082%
2026-03-24	61.8300	61.8300	61.8300	61.8300	-5.560%	1	107	-6.356%
2026-03-23	65.4700	65.4700	65.4700	65.4700	+3.921%	1	107	-11.563%
2026-03-20	63.0000	63.0000	63.0000	63.0000	-6.667%	1	107	-8.095%
2026-03-16	67.5000	67.5000	67.5000	67.5000	-6.250%	4	106	-14.222%
2026-03-12	72.0000	72.0000	72.0000	72.0000	-2.360%	1	102	-19.583%
2026-03-11	80.0000	80.0000	73.6000	73.7400	+15.671%	13	101	-21.481%
2026-03-09	63.9500	63.9500	63.7500	63.7500	-10.964%	2	98	-9.176%
2026-03-06	71.4000	71.6000	71.4000	71.6000	+8.485%	6	99	-19.134%
2026-03-05	66.0000	66.0000	66.0000	66.0000	+2.326%	1	96	-12.273%
2026-02-26	64.8000	64.8000	64.5000	64.5000	-14.581%	2	95	-10.233%
2026-02-10	75.5100	75.5100	75.5100	75.5100	+20.488%	9	94	-23.321%
2026-02-09	62.6700	62.6700	62.6700	62.6700	+9.544%	2	98	-7.611%
2026-02-05	57.2100	57.2100	57.2100	57.2100	-33.861%	1	99	+1.206%
2026-01-23	87.2500	87.5500	86.5000	86.5000	-1.760%	3	99	-33.064%
2026-01-22	88.1000	88.1000	88.0500	88.0500	+7.378%	20	98	-34.242%
2026-01-21	82.8300	82.8300	82.0000	82.0000	-8.889%	57	91	-29.390%
2026-01-20	90.0000	90.0000	90.0000	90.0000	-10.000%	1	90	-35.667%
2026-01-05	100.3500	100.3500	100.0000	100.0000	-5.213%	3	87	-42.100%
2025-12-26	105.2000	105.5000	105.2000	105.5000	+4.507%	2	87	-45.118%
2025-12-23	101.2000	101.2000	100.9500	100.9500	-0.050%	3	87	-42.645%
2025-12-19	101.0000	101.0000	101.0000	101.0000	+14.995%	1	86	-42.673%
2025-12-17	87.8300	87.8300	87.8300	87.8300	-9.220%	1	86	-34.077%
2025-12-12	96.7500	96.7500	96.7500	96.7500	-6.522%	1	87	-40.155%
2025-12-11	99.3000	103.5000	99.0500	103.5000	-16.667%	6	86	-44.058%
2025-12-08	124.2000	124.2000	124.2000	124.2000	+13.736%	1	87	-53.382%
2025-12-01	109.2000	109.2000	109.2000	109.2000	+5.000%	1	87	-46.978%
2025-11-25	101.0000	104.0000	97.9300	104.0000	-19.386%	11	88	-44.327%
2025-11-19	129.0100	129.0100	129.0100	129.0100	+5.746%	10	90	-55.120%
2025-11-13	122.0000	122.0000	122.0000	122.0000	-11.208%	1	90	-52.541%
2025-11-12	139.6800	139.6800	137.4000	137.4000	-0.687%	2	100	-57.860%
2025-11-11	135.0500	138.4000	134.7000	138.3500	+0.912%	30	100	-58.150%
2025-11-07	137.1000	137.1000	137.1000	137.1000	-15.344%	1	100	-57.768%
2025-11-03	161.9500	161.9500	161.9500	161.9500	-8.436%	10	90	-64.248%
2025-10-29	176.0700	176.8700	176.0700	176.8700	-10.218%	55	90	-67.264%
2025-10-17	197.0000	197.0000	197.0000	197.0000	-3.204%	1	38	-70.609%
2025-10-14	203.5200	203.5200	203.5200	203.5200	+1.516%	3	37	-71.551%
2025-10-09	200.4800	200.4800	200.4800	200.4800	+8.732%	3	37	-71.119%
2025-10-07	184.3800	184.3800	184.3800	184.3800	+0.463%	2	37	-68.597%
2025-09-29	183.5300	183.5300	183.5300	183.5300	-1.592%	4	37	-68.452%
2025-09-26	187.0000	187.0000	186.5000	186.5000	-15.458%	3	33	-68.954%
2025-09-23	220.6000	220.6000	220.6000	220.6000	-2.458%	12	35	-73.753%
2025-09-22	222.4100	226.1600	222.4100	226.1600	+14.919%	21	35	-74.399%
2025-09-18	200.5000	200.5000	196.8000	196.8000	-2.182%	3	25	-70.579%
2025-09-17	201.1900	201.1900	201.1900	201.1900	+0.595%	1	23	-71.221%
2025-09-15	199.9700	203.0500	199.9700	200.0000	+2.828%	8	22	-71.050%
2025-09-12	199.0000	199.0000	192.5000	194.5000	-6.432%	12	23	-70.231%
2025-09-11	207.8700	207.8700	207.8700	207.8700	-10.401%	13	25	-72.146%
2025-09-10	212.3500	232.0000	212.3500	232.0000	+67.630%	10	32	-75.043%
2025-09-09	138.0000	138.4000	136.5000	138.4000	-1.319%	10	35	-58.165%
2025-09-08	139.0000	140.5000	137.9000	140.2500	+9.272%	8	29	-58.717%
2025-09-05	132.0000	132.0000	126.8000	128.3500	+3.508%	11	29	-54.889%
2025-09-03	126.6300	126.6300	124.0000	124.0000	-0.641%	7	34	-53.306%
2025-09-02	124.0000	124.8000	124.0000	124.8000	-0.952%	3	31	-53.606%
2025-08-29	128.0000	128.0000	126.0000	126.0000	-10.384%	5	23	-54.048%
2025-08-28	140.9000	140.9000	140.6000	140.6000	-3.368%	2	23	-58.819%
2025-08-18	145.5000	145.5000	145.5000	145.5000	-2.773%	1	21	-60.206%
2025-08-08	149.8500	149.8500	149.6500	149.6500	-3.202%	2	20	-61.310%
2025-08-05	154.6000	154.6000	154.6000	154.6000	+3.032%	13	20	-62.549%
2025-07-30	150.0500	150.0500	150.0500	150.0500	+1.729%	14	9	-61.413%
2025-07-28	147.3000	147.6000	147.3000	147.5000	-1.212%	4	22	-60.746%
2025-07-17	149.5000	149.5000	149.3100	149.3100	+10.600%	14	21	-61.222%
2025-07-11	135.0000	135.0000	135.0000	135.0000	-2.160%	2	7	-57.111%
2025-07-10	137.9800	137.9800	137.9800	137.9800	+1.277%	4	7	-58.037%
2025-07-09	136.2400	136.2400	136.2400	136.2400	+1.166%	1	7	-57.501%
2025-07-07	137.9900	137.9900	134.6600	134.6700	0.000%	6	6	-57.006%