Dark

ORCL20271217C120
ORCL Dec 17 2027 120.00 Call (ORCL271217C00120000)
option OPRA

EOD

Aug 25, 2026

52.41+1.767%(+0.91)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	53.5000	53.5000	52.4100	52.4100	+1.767%	2	113	0.000%
2026-08-24	51.5000	51.5000	51.5000	51.5000	-6.364%	1	112	+1.767%
2026-08-21	55.0000	55.0000	55.0000	55.0000	+1.570%	1	111	-4.709%
2026-08-18	54.1500	54.1500	54.1500	54.1500	-13.318%	1	110	-3.213%
2026-08-13	62.6500	62.6500	62.4700	62.4700	+3.256%	3	110	-16.104%
2026-08-12	61.5000	61.5000	60.5000	60.5000	+10.000%	2	110	-13.372%
2026-08-11	55.0000	55.0000	55.0000	55.0000	-7.718%	1	110	-4.709%
2026-08-10	59.6000	59.6000	59.6000	59.6000	+7.387%	1	109	-12.064%
2026-08-07	57.0000	57.0000	55.5000	55.5000	-0.893%	2	108	-5.568%
2026-08-06	56.0000	56.0000	56.0000	56.0000	-0.267%	2	109	-6.411%
2026-08-05	55.6500	56.1500	55.6500	56.1500	-3.935%	11	107	-6.661%
2026-08-04	56.7500	59.0500	55.0500	58.4500	+6.273%	17	107	-10.334%
2026-08-03	48.5000	55.0000	48.5000	55.0000	+21.145%	22	121	-4.709%
2026-07-31	47.6400	47.6400	44.0000	45.4000	+9.662%	6	124	+15.441%
2026-07-30	41.6700	41.6700	41.4000	41.4000	+5.612%	3	122	+26.594%
2026-07-29	40.5000	40.5000	39.2000	39.2000	-2.196%	13	124	+33.699%
2026-07-28	36.6200	40.0800	36.5300	40.0800	+1.034%	12	130	+30.763%
2026-07-27	38.5000	40.7500	38.2500	39.6700	+7.216%	17	128	+32.115%
2026-07-24	39.7500	39.7500	37.0000	37.0000	-7.500%	28	126	+41.649%
2026-07-23	40.4900	40.7400	40.0000	40.0000	-10.714%	3	116	+31.025%
2026-07-22	44.8000	44.8000	44.8000	44.8000	+5.412%	1	116	+16.987%
2026-07-21	42.5000	42.5000	42.5000	42.5000	+5.643%	1	116	+23.318%
2026-07-20	40.0000	40.8000	40.0000	40.2300	-6.551%	14	116	+30.276%
2026-07-17	40.0000	43.0500	40.0000	43.0500	+3.986%	34	115	+21.742%
2026-07-16	43.0000	43.0000	41.4000	41.4000	-6.966%	8	93	+26.594%
2026-07-14	44.8500	44.9500	44.5000	44.5000	-8.247%	3	90	+17.775%
2026-07-13	48.5000	48.5000	48.5000	48.5000	-13.393%	1	90	+8.062%
2026-07-09	56.0000	56.0000	56.0000	56.0000	+9.332%	1	91	-6.411%
2026-07-08	51.2200	51.2200	51.2200	51.2200	-2.624%	4	91	+2.323%
2026-07-07	52.0500	52.6000	51.8500	52.6000	-2.683%	21	89	-0.361%
2026-07-06	54.5700	55.2000	54.0500	54.0500	+4.444%	6	80	-3.034%
2026-07-02	52.0000	52.0000	51.7500	51.7500	-14.378%	2	73	+1.275%
2026-06-25	60.4400	60.4400	60.4400	60.4400	-9.805%	1	73	-13.286%
2026-06-24	67.0100	67.0100	67.0100	67.0100	-17.374%	1	72	-21.788%
2026-06-22	81.1000	81.1000	81.1000	81.1000	-10.188%	2	71	-35.376%
2026-06-16	90.0000	90.3000	90.0000	90.3000	+7.564%	2	73	-41.960%
2026-06-12	83.9500	83.9500	83.9500	83.9500	+2.129%	1	72	-37.570%
2026-06-11	80.0000	82.2000	80.0000	82.2000	-26.966%	2	72	-36.241%
2026-06-08	112.5500	112.5500	112.5500	112.5500	-23.477%	5	71	-53.434%
2026-06-01	147.0800	147.0800	147.0800	147.0800	+41.450%	1	66	-64.366%
2026-05-28	103.9800	103.9800	103.9800	103.9800	+11.137%	5	66	-49.596%
2026-05-15	93.5600	93.5600	93.5600	93.5600	+6.137%	1	66	-43.982%
2026-05-13	88.1500	88.1500	88.1500	88.1500	0.000%	1	67	-40.545%
2026-05-12	86.0800	88.2500	85.1800	88.1500	-6.303%	16	67	-40.545%
2026-05-11	94.0800	94.0800	94.0800	94.0800	-6.630%	1	67	-44.292%
2026-05-07	100.7600	100.7600	100.7600	100.7600	+17.368%	5	81	-47.985%
2026-05-05	86.0000	86.0000	85.8500	85.8500	+26.065%	2	76	-38.952%
2026-04-30	68.1000	68.1000	68.1000	68.1000	+0.147%	4	75	-23.040%
2026-04-29	68.0000	68.0000	68.0000	68.0000	-5.556%	1	71	-22.926%
2026-04-28	72.0000	72.0000	72.0000	72.0000	-20.617%	1	71	-27.208%
2026-04-22	90.7000	90.7000	90.7000	90.7000	+5.404%	1	71	-42.216%
2026-04-21	85.1500	86.0500	85.1500	86.0500	+9.492%	2	71	-39.094%
2026-04-20	78.5900	78.5900	78.5900	78.5900	+4.647%	2	71	-33.312%
2026-04-15	75.1500	75.1500	75.1000	75.1000	+7.286%	2	69	-30.213%
2026-04-14	70.0000	70.0000	70.0000	70.0000	+15.056%	5	68	-25.129%
2026-04-13	60.8400	60.8400	60.8400	60.8400	+24.570%	1	68	-13.856%
2026-04-10	48.8400	48.8400	48.8400	48.8400	-1.333%	1	68	+7.310%
2026-04-09	49.5000	50.0000	49.5000	49.5000	-2.941%	6	67	+5.879%
2026-03-27	51.0000	51.0000	51.0000	51.0000	-4.691%	1	66	+2.765%
2026-03-26	53.5100	53.5100	53.5100	53.5100	-5.991%	1	66	-2.056%
2026-03-24	56.9200	56.9200	56.9200	56.9200	-7.837%	2	66	-7.923%
2026-03-19	61.7600	61.7600	61.7600	61.7600	-3.425%	2	64	-15.139%
2026-03-16	63.9500	63.9500	63.9500	63.9500	-4.879%	1	64	-18.045%
2026-03-12	67.2300	67.2300	67.2300	67.2300	-1.278%	2	63	-22.044%
2026-03-11	68.2500	68.3000	68.0000	68.1000	+13.500%	42	64	-23.040%
2026-03-09	60.0000	60.0000	60.0000	60.0000	-3.490%	1	52	-12.650%
2026-03-05	63.0000	63.0000	62.1200	62.1700	+11.316%	9	52	-15.699%
2026-03-03	56.9300	56.9300	55.8500	55.8500	-0.640%	4	52	-6.159%
2026-02-27	56.2100	56.2100	56.2100	56.2100	-4.567%	2	49	-6.760%
2026-02-20	61.3400	61.3400	58.9000	58.9000	-6.863%	2	48	-11.019%
2026-02-11	67.9200	67.9200	63.2400	63.2400	+6.770%	7	48	-17.125%
2026-02-09	59.2300	59.2300	59.2300	59.2300	+18.460%	5	54	-11.514%
2026-02-05	56.6500	56.6500	50.0000	50.0000	-31.507%	6	51	+4.820%
2026-02-02	73.0000	73.0000	73.0000	73.0000	+4.286%	1	52	-28.205%
2026-01-29	70.0000	70.0000	70.0000	70.0000	-26.969%	2	52	-25.129%
2026-01-14	95.5500	95.8500	95.5500	95.8500	-8.931%	2	52	-45.321%
2026-01-12	105.1000	105.2500	105.0500	105.2500	+10.441%	6	52	-50.204%
2025-12-29	95.3000	95.3000	95.3000	95.3000	-2.805%	2	52	-45.005%
2025-12-24	96.5500	98.0500	96.5500	98.0500	+3.757%	3	53	-46.548%
2025-12-23	94.7000	94.7000	94.5000	94.5000	-4.110%	4	53	-44.540%
2025-12-22	98.7500	98.7500	98.5500	98.5500	+19.527%	2	55	-46.819%
2025-12-17	82.4500	82.4500	82.4500	82.4500	-9.989%	1	56	-36.434%
2025-12-12	99.9000	99.9000	91.6000	91.6000	-4.084%	3	55	-42.784%
2025-12-11	91.7000	95.5000	91.7000	95.5000	-20.760%	3	54	-45.120%
2025-12-08	120.5200	120.5200	120.5200	120.5200	+7.186%	1	54	-56.513%
2025-12-04	112.4400	112.4400	112.4400	112.4400	+7.137%	1	54	-53.388%
2025-12-03	104.9500	104.9500	104.9500	104.9500	+1.030%	5	55	-50.062%
2025-12-02	103.8800	103.8800	103.8800	103.8800	+16.864%	1	50	-49.548%
2025-11-25	88.8900	88.8900	88.8900	88.8900	-11.815%	1	50	-41.039%
2025-11-21	100.8000	100.8000	100.8000	100.8000	-13.073%	1	50	-48.006%
2025-11-18	115.9600	115.9600	115.9600	115.9600	-6.371%	1	51	-54.803%
2025-11-14	115.4200	125.2000	115.4200	123.8500	-0.928%	11	51	-57.683%
2025-11-12	125.0100	125.0100	125.0100	125.0100	-1.953%	3	43	-58.075%
2025-11-11	130.1000	130.1000	127.5000	127.5000	-7.962%	51	34	-58.894%
2025-11-10	138.5300	138.5300	138.5300	138.5300	+6.562%	1	34	-62.167%
2025-11-07	130.0000	130.0000	130.0000	130.0000	-18.265%	1	34	-59.685%
2025-10-30	164.8500	164.8500	159.0500	159.0500	-8.381%	2	34	-67.048%
2025-10-20	173.0000	173.6000	173.0000	173.6000	-15.317%	2	33	-69.810%
2025-10-16	205.0000	205.0000	205.0000	205.0000	+7.685%	1	32	-74.434%
2025-10-10	190.3700	190.3700	190.3700	190.3700	+2.377%	2	32	-72.469%
2025-10-06	185.9500	185.9500	185.9500	185.9500	+3.645%	1	30	-71.815%
2025-10-03	179.4100	179.4100	179.4100	179.4100	-16.871%	1	31	-70.788%
2025-09-22	216.5000	216.5000	215.8200	215.8200	+14.639%	24	30	-75.716%
2025-09-17	188.2600	188.2600	188.2600	188.2600	+1.570%	1	18	-72.161%
2025-09-12	185.3500	185.3500	185.3500	185.3500	-17.819%	1	17	-71.724%
2025-09-10	225.6000	225.7900	225.5400	225.5400	+67.837%	14	17	-76.762%
2025-09-09	134.3800	134.3800	134.3800	134.3800	+2.229%	2	3	-60.999%
2025-07-22	131.4500	131.4500	131.4500	131.4500	+3.708%	1	2	-60.129%
2025-07-03	126.7500	126.7500	126.7500	126.7500	0.000%	1	1	-58.651%