Dark

ORCL20271217C130
ORCL Dec 17 2027 130.00 Call (ORCL271217C00130000)
option OPRA

EOD

Aug 25, 2026

48.85-2.300%(-1.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	48.8500	48.8500	48.8500	48.8500	-2.300%	1	372	0.000%
2026-08-21	50.0000	50.0000	50.0000	50.0000	+6.610%	1	371	-2.300%
2026-08-20	48.0000	48.0000	46.5500	46.9000	+5.869%	13	371	+4.158%
2026-08-19	45.0000	45.0000	44.3000	44.3000	-7.900%	12	369	+10.271%
2026-08-18	48.2600	49.0000	47.4300	48.1000	-5.575%	68	371	+1.559%
2026-08-17	50.8400	50.9400	50.2000	50.9400	-3.959%	41	379	-4.103%
2026-08-14	57.8000	57.8000	53.0400	53.0400	-9.765%	2	382	-7.900%
2026-08-13	59.6600	59.6600	57.9000	58.7800	+4.405%	3	382	-16.894%
2026-08-12	56.2700	56.5400	55.5000	56.3000	+1.441%	66	381	-13.233%
2026-08-10	56.0000	56.0000	55.5000	55.5000	+5.114%	10	350	-11.982%
2026-08-07	53.0000	53.0000	52.8000	52.8000	+1.695%	45	350	-7.481%
2026-08-06	52.3100	53.1200	51.9200	51.9200	+0.426%	9	307	-5.913%
2026-08-05	51.7000	51.7000	51.7000	51.7000	-5.138%	1	307	-5.513%
2026-08-04	52.5000	55.0000	52.5000	54.5000	+9.702%	4	307	-10.367%
2026-08-03	48.0000	49.6800	48.0000	49.6800	+18.766%	3	306	-1.671%
2026-07-31	42.0000	42.3000	40.9600	41.8300	+0.892%	27	306	+16.782%
2026-07-30	37.7900	41.5500	37.7900	41.4600	+13.186%	20	295	+17.824%
2026-07-29	35.0000	36.6300	33.8500	36.6300	+1.188%	28	308	+33.361%
2026-07-28	32.9500	36.5100	32.9500	36.2000	-1.093%	20	304	+34.945%
2026-07-27	37.2400	37.2400	36.0000	36.6000	+6.737%	21	300	+33.470%
2026-07-24	34.6900	34.7000	34.2900	34.2900	-7.324%	20	300	+42.461%
2026-07-23	38.7300	39.1100	37.0000	37.0000	-6.020%	46	299	+32.027%
2026-07-22	40.2000	41.0500	39.2300	39.3700	-2.453%	213	299	+24.079%
2026-07-21	38.5500	40.3600	38.4200	40.3600	+8.436%	83	259	+21.036%
2026-07-20	38.7500	38.7500	35.6500	37.2200	-5.485%	58	201	+31.247%
2026-07-17	38.3600	40.5500	38.3600	39.3800	+2.632%	40	189	+24.048%
2026-07-16	39.9200	40.4700	38.3500	38.3700	-11.263%	70	177	+27.313%
2026-07-15	43.5000	43.5000	42.4500	43.2400	+5.463%	33	162	+12.974%
2026-07-14	42.3800	42.3800	40.9900	41.0000	-5.595%	13	154	+19.146%
2026-07-13	45.8000	45.8000	43.3300	43.4300	-15.341%	22	150	+12.480%
2026-07-10	51.3000	51.3000	51.3000	51.3000	+0.588%	1	141	-4.776%
2026-07-09	51.0000	52.5000	51.0000	51.0000	+6.583%	3	141	-4.216%
2026-07-08	47.4400	47.9300	47.4400	47.8500	-2.941%	28	139	+2.090%
2026-07-07	47.8000	49.3000	47.8000	49.3000	-1.202%	3	112	-0.913%
2026-07-06	49.9000	49.9000	49.9000	49.9000	+5.497%	1	111	-2.104%
2026-07-02	47.3700	47.3700	47.3000	47.3000	-4.444%	2	111	+3.277%
2026-07-01	49.5000	49.5000	49.5000	49.5000	-5.136%	3	111	-1.313%
2026-06-30	52.1800	52.1800	52.1800	52.1800	-8.584%	23	111	-6.382%
2026-06-29	57.0800	57.0800	57.0800	57.0800	-22.551%	1	97	-14.418%
2026-06-22	73.7000	73.7000	73.7000	73.7000	-9.236%	1	96	-33.718%
2026-06-18	81.2000	81.2000	81.2000	81.2000	-8.620%	1	97	-39.840%
2026-06-15	88.8600	88.8600	88.8600	88.8600	+9.853%	1	97	-45.026%
2026-06-11	76.8000	80.8900	75.0500	80.8900	-23.653%	7	97	-39.609%
2026-06-08	105.9500	105.9500	105.9500	105.9500	+1.020%	5	96	-53.893%
2026-06-05	104.8800	104.8800	104.8800	104.8800	-7.595%	5	96	-53.423%
2026-05-29	113.5000	113.5000	113.5000	113.5000	+30.715%	1	96	-56.960%
2026-05-26	86.8300	86.8300	86.8300	86.8300	+7.145%	1	96	-43.741%
2026-05-18	81.0400	81.0400	81.0400	81.0400	-1.829%	6	97	-39.721%
2026-05-14	82.5500	82.5500	82.5500	82.5500	-6.670%	1	97	-40.824%
2026-05-11	88.4500	88.4500	88.4500	88.4500	-6.895%	1	98	-44.771%
2026-05-07	95.0000	95.0000	95.0000	95.0000	+21.096%	3	99	-48.579%
2026-05-04	78.0000	78.8000	78.0000	78.4500	+9.338%	5	102	-37.731%
2026-05-01	71.7500	71.7500	71.7500	71.7500	+13.349%	1	106	-31.916%
2026-04-29	62.3500	63.3000	62.3500	63.3000	-11.592%	2	106	-22.828%
2026-04-27	71.6000	71.6000	71.6000	71.6000	-0.153%	6	105	-31.774%
2026-04-24	73.0000	73.0000	70.6900	71.7100	-2.832%	3	102	-31.878%
2026-04-23	75.0000	75.0000	73.8000	73.8000	-0.979%	3	100	-33.808%
2026-04-20	74.5300	74.5300	74.5300	74.5300	-1.908%	1	98	-34.456%
2026-04-16	77.0000	77.0000	75.9800	75.9800	+8.234%	5	98	-35.707%
2026-04-15	70.2000	70.2000	70.2000	70.2000	+25.716%	2	98	-30.413%
2026-04-13	54.5000	55.8400	54.5000	55.8400	+29.860%	2	100	-12.518%
2026-04-09	45.0600	45.0600	43.0000	43.0000	-10.788%	6	101	+13.605%
2026-04-08	48.2000	48.2000	48.2000	48.2000	+5.125%	2	100	+1.349%
2026-03-27	45.8500	45.8500	45.8500	45.8500	-5.736%	2	102	+6.543%
2026-03-26	48.8000	48.8000	48.6400	48.6400	-11.644%	2	100	+0.432%
2026-03-20	53.9000	55.0500	53.9000	55.0500	-6.537%	2	100	-11.262%
2026-03-17	58.9000	58.9000	58.9000	58.9000	-6.270%	2	101	-17.063%
2026-03-11	62.7000	62.8500	62.7000	62.8400	+14.359%	14	99	-22.263%
2026-02-26	55.1000	55.1000	54.9500	54.9500	-8.172%	2	99	-11.101%
2026-02-12	59.8400	59.8400	59.8400	59.8400	+0.067%	2	100	-18.366%
2026-02-11	59.8000	59.8000	59.8000	59.8000	-1.967%	2	102	-18.311%
2026-02-09	61.0000	61.0000	61.0000	61.0000	+34.807%	2	100	-19.918%
2026-02-05	45.2500	45.2500	45.2500	45.2500	-17.427%	1	98	+7.956%
2026-02-04	54.8000	54.8000	54.8000	54.8000	-4.911%	1	97	-10.858%
2026-02-03	57.6300	57.6300	57.6300	57.6300	-34.325%	1	96	-15.235%
2026-01-14	87.7500	87.8000	87.5500	87.7500	-2.931%	40	95	-44.330%
2025-12-24	90.4500	90.4500	90.4000	90.4000	+2.078%	2	91	-45.962%
2025-12-23	88.6500	89.5500	88.2500	88.5600	-3.844%	13	91	-44.840%
2025-12-22	92.0500	92.1000	92.0500	92.1000	+3.251%	3	91	-46.960%
2025-12-19	89.2000	89.2000	89.2000	89.2000	+9.448%	2	91	-45.235%
2025-12-18	81.5000	81.5000	81.5000	81.5000	+5.188%	1	93	-40.061%
2025-12-17	77.6000	77.7500	77.4800	77.4800	-9.802%	3	93	-36.951%
2025-12-12	85.8500	85.9000	85.8500	85.9000	-8.060%	20	93	-43.132%
2025-12-11	88.7500	93.4300	88.7500	93.4300	-6.942%	17	83	-47.715%
2025-12-04	100.4000	100.4000	100.4000	100.4000	+18.536%	1	75	-51.345%
2025-11-25	84.7000	84.7000	84.7000	84.7000	-11.587%	17	75	-42.326%
2025-11-21	95.8000	95.8000	95.8000	95.8000	-11.436%	1	75	-49.008%
2025-11-13	109.1700	109.1700	108.1700	108.1700	-13.877%	5	75	-54.840%
2025-11-11	122.9000	125.6000	122.9000	125.6000	-6.963%	4	70	-61.107%
2025-11-06	135.0000	135.0000	135.0000	135.0000	-30.052%	1	71	-63.815%
2025-10-15	193.0000	193.0000	193.0000	193.0000	+10.160%	1	71	-74.689%
2025-10-08	175.2000	175.2000	175.2000	175.2000	+3.363%	20	71	-72.118%
2025-09-29	169.5000	169.5000	169.5000	169.5000	-13.498%	10	51	-71.180%
2025-09-23	195.9500	195.9500	195.9500	195.9500	+10.706%	1	61	-75.070%
2025-09-12	178.2200	178.2200	177.0000	177.0000	-10.152%	24	60	-72.401%
2025-09-11	198.5000	198.5000	197.0000	197.0000	-13.120%	2	50	-75.203%
2025-09-10	202.0000	226.7500	202.0000	226.7500	+84.275%	2	49	-78.456%
2025-09-09	121.7500	123.0500	121.7500	123.0500	+2.414%	11	48	-60.301%
2025-08-27	120.1500	120.1500	120.1500	120.1500	+0.167%	34	42	-59.342%
2025-08-20	119.9500	119.9500	119.9500	119.9500	-8.714%	5	8	-59.275%
2025-08-18	132.5000	132.5000	131.4000	131.4000	-8.112%	3	3	-62.823%
2025-08-13	142.5500	143.0000	142.5500	143.0000	+8.994%	3	3	-65.839%
2025-07-25	131.2000	131.2000	131.2000	131.2000	-1.160%	1	1	-62.767%
2025-07-18	132.7400	132.7400	132.7400	132.7400	0.000%	1	1	-63.199%