Dark

ORCL20271217C125
ORCL Dec 17 2027 125.00 Call (ORCL271217C00125000)
option OPRA

EOD

Aug 27, 2026

54.93+8.988%(+4.53)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	54.9300	54.9300	54.9300	54.9300	+8.988%	2	868	0.000%
2026-08-25	50.4000	50.4000	50.4000	50.4000	-17.146%	8	866	+8.988%
2026-08-13	60.6900	60.8300	58.5000	60.8300	+9.604%	4	866	-9.699%
2026-08-12	55.5000	55.5000	55.5000	55.5000	-5.128%	2	866	-1.027%
2026-08-10	57.6000	58.5000	57.6000	58.5000	+13.197%	8	868	-6.103%
2026-08-06	51.6800	51.6800	51.6800	51.6800	-3.851%	1	868	+6.289%
2026-08-05	53.9000	53.9000	53.7500	53.7500	-6.212%	8	869	+2.195%
2026-08-04	54.1300	57.3100	54.1300	57.3100	+10.637%	12	870	-4.153%
2026-08-03	46.0000	51.8000	46.0000	51.8000	+22.430%	27	879	+6.042%
2026-07-31	42.3100	42.3100	42.3100	42.3100	+1.952%	2	864	+29.827%
2026-07-30	39.6300	41.7700	39.5400	41.5000	+7.960%	12	862	+32.361%
2026-07-29	36.7500	38.4400	36.5000	38.4400	+0.235%	31	862	+42.898%
2026-07-28	35.1500	38.3500	35.0200	38.3500	+2.349%	18	865	+43.233%
2026-07-27	37.5300	39.0000	37.4700	37.4700	+7.057%	6	864	+46.597%
2026-07-24	41.0000	41.0000	35.0000	35.0000	-9.091%	8	864	+56.943%
2026-07-23	39.9000	40.7300	38.5000	38.5000	-10.465%	24	858	+42.675%
2026-07-22	42.1600	43.0000	41.3100	43.0000	+3.515%	106	858	+27.744%
2026-07-21	40.3500	41.8000	39.9700	41.5400	+6.567%	42	835	+32.234%
2026-07-20	39.5000	40.7200	37.6800	38.9800	-6.746%	48	806	+40.918%
2026-07-17	39.0000	42.1200	39.0000	41.8000	+6.605%	21	778	+31.411%
2026-07-16	41.7900	41.7900	39.2000	39.2100	-14.575%	32	765	+40.092%
2026-07-15	45.9000	45.9000	45.9000	45.9000	+7.494%	1	762	+19.673%
2026-07-14	42.8000	43.1500	42.3800	42.7000	-6.931%	5	761	+28.642%
2026-07-13	47.7500	47.8500	45.8800	45.8800	-9.862%	12	757	+19.725%
2026-07-10	52.1500	52.1500	50.0000	50.9000	-6.777%	7	751	+7.917%
2026-07-09	55.5000	55.5000	54.6000	54.6000	+8.012%	4	745	+0.604%
2026-07-08	50.0000	50.5500	49.6000	50.5500	-1.558%	5	742	+8.665%
2026-07-07	49.5000	51.3500	49.5000	51.3500	-1.250%	3	741	+6.972%
2026-07-06	51.5000	52.4000	51.5000	52.0000	+0.193%	658	739	+5.635%
2026-07-01	54.0000	54.0000	51.9000	51.9000	-5.551%	15	91	+5.838%
2026-06-29	54.9500	54.9500	54.9500	54.9500	-23.201%	1	85	-0.036%
2026-06-23	71.5500	71.5500	71.5500	71.5500	-16.754%	1	84	-23.229%
2026-06-18	85.9500	85.9500	85.9500	85.9500	-0.406%	1	85	-36.091%
2026-06-15	86.3000	86.3000	86.3000	86.3000	-20.717%	1	85	-36.350%
2026-06-08	109.7200	109.7200	108.8500	108.8500	-13.680%	7	85	-49.536%
2026-06-03	126.1000	126.1000	126.1000	126.1000	-8.986%	5	85	-56.439%
2026-06-02	140.6200	140.6200	138.5500	138.5500	-4.031%	6	90	-60.354%
2026-06-01	131.7500	144.3700	131.7500	144.3700	+27.761%	7	85	-61.952%
2026-05-29	113.0200	113.0200	113.0000	113.0000	+13.625%	5	86	-51.389%
2026-05-28	99.3300	99.4500	99.3300	99.4500	+14.310%	10	85	-44.766%
2026-05-27	87.0000	87.0000	87.0000	87.0000	+1.340%	1	77	-36.862%
2026-05-12	85.8500	85.8500	85.8500	85.8500	+19.902%	1	77	-36.016%
2026-05-01	71.6000	71.6000	71.6000	71.6000	+1.016%	1	76	-23.282%
2026-04-27	70.8800	70.8800	70.8800	70.8800	-17.581%	1	76	-22.503%
2026-04-22	86.0000	86.0000	85.9000	86.0000	+6.173%	5	75	-36.128%
2026-04-17	81.0000	81.0000	81.0000	81.0000	+38.841%	1	78	-32.185%
2026-04-13	58.3400	58.3400	58.3400	58.3400	+10.117%	1	78	-5.845%
2026-04-01	52.9800	52.9800	52.9800	52.9800	+13.036%	1	79	+3.681%
2026-03-30	46.8700	46.8700	46.8700	46.8700	-2.375%	1	79	+17.197%
2026-03-27	48.0100	48.0100	48.0100	48.0100	-19.983%	1	79	+14.414%
2026-03-16	60.0000	60.0000	60.0000	60.0000	-8.271%	1	78	-8.450%
2026-03-11	71.5000	71.5000	65.3000	65.4100	+22.720%	19	77	-16.022%
2026-02-27	52.0100	53.3000	52.0100	53.3000	-6.900%	4	120	+3.058%
2026-02-26	57.0500	57.3500	57.0500	57.2500	-3.862%	11	120	-4.052%
2026-02-25	58.5000	59.5500	58.5000	59.5500	+20.816%	2	119	-7.758%
2026-02-23	51.3000	51.3000	49.2900	49.2900	-13.222%	7	119	+11.442%
2026-02-20	59.5000	59.5000	56.7500	56.8000	-9.956%	87	114	-3.292%
2026-02-09	63.0800	63.0800	63.0800	63.0800	+34.356%	1	71	-12.920%
2026-02-05	49.3900	49.3900	46.9500	46.9500	-15.405%	9	70	+16.997%
2026-02-04	55.5000	55.5000	55.5000	55.5000	-23.395%	1	70	-1.027%
2026-01-29	72.4500	72.4500	72.4500	72.4500	-9.154%	1	71	-24.182%
2026-01-23	79.7500	79.7500	79.7500	79.7500	+0.886%	1	70	-31.122%
2026-01-22	78.9000	79.0500	78.9000	79.0500	+7.186%	20	70	-30.512%
2026-01-21	76.9500	76.9500	73.6000	73.7500	-16.948%	61	70	-25.519%
2026-01-15	88.8500	88.8500	88.8000	88.8000	-2.203%	20	50	-38.142%
2026-01-14	89.8500	90.8000	89.8500	90.8000	-10.806%	3	40	-39.504%
2026-01-12	101.9000	101.9000	101.8000	101.8000	+16.343%	4	39	-46.041%
2026-01-08	88.2000	88.2000	87.5000	87.5000	-4.351%	6	41	-37.223%
2026-01-07	90.9500	91.4800	90.9500	91.4800	+1.195%	3	36	-39.954%
2026-01-06	90.4000	90.4000	90.4000	90.4000	-1.040%	1	34	-39.237%
2025-12-23	91.5000	91.5000	91.3500	91.3500	+8.171%	10	33	-39.869%
2025-12-15	84.3000	84.4500	84.3000	84.4500	-4.414%	6	38	-34.956%
2025-12-12	88.3500	88.3500	88.3500	88.3500	-20.348%	1	34	-37.827%
2025-12-05	110.9200	110.9200	110.9200	110.9200	-12.038%	1	35	-50.478%
2025-11-11	126.4000	126.4000	126.1000	126.1000	-40.895%	32	21	-56.439%
2025-09-22	213.3500	213.3500	213.3500	213.3500	+18.469%	12	21	-74.254%
2025-09-12	180.0000	180.0900	180.0000	180.0900	-9.068%	12	21	-69.499%
2025-09-11	201.5000	201.5000	198.0500	198.0500	-11.872%	4	11	-72.265%
2025-09-10	224.7300	224.7300	224.7300	224.7300	+79.971%	1	9	-75.557%
2025-09-09	124.8700	124.8700	124.8700	124.8700	-10.023%	1	9	-56.010%
2025-08-15	138.7800	138.7800	138.7800	138.7800	-3.625%	1	9	-60.419%
2025-08-12	144.0000	144.0000	144.0000	144.0000	+2.601%	2	9	-61.854%
2025-08-08	139.6000	140.3500	139.6000	140.3500	-0.757%	6	8	-60.862%
2025-08-04	142.9500	142.9500	141.4200	141.4200	-3.907%	2	8	-61.158%
2025-07-31	146.2500	148.0000	146.2500	147.1700	+6.414%	5	6	-62.676%
2025-07-18	138.3000	138.3000	138.3000	138.3000	0.000%	1	1	-60.282%