Dark

ORCL20271217C135
ORCL Dec 17 2027 135.00 Call (ORCL271217C00135000)
option OPRA

EOD

Aug 21, 2026

48.54-4.693%(-2.39)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	48.5400	48.5400	48.5400	48.5400	-4.693%	10	178	0.000%
2026-08-14	55.5000	55.5000	50.9300	50.9300	-10.081%	4	188	-4.693%
2026-08-13	55.5000	56.6400	54.9000	56.6400	+3.641%	17	189	-14.301%
2026-08-12	51.9000	54.6500	51.9000	54.6500	+8.218%	18	185	-11.180%
2026-08-07	50.5000	50.5000	50.5000	50.5000	-0.237%	1	194	-3.881%
2026-08-06	50.3000	51.0700	50.3000	50.6200	+0.079%	16	194	-4.109%
2026-08-05	50.5800	50.5800	50.5800	50.5800	-4.277%	1	194	-4.033%
2026-08-04	50.0000	52.8400	48.7500	52.8400	+6.964%	32	194	-8.138%
2026-08-03	44.0000	49.4000	43.6200	49.4000	+22.277%	21	217	-1.741%
2026-07-31	40.0000	40.4000	39.5000	40.4000	+4.312%	31	216	+20.149%
2026-07-30	40.8000	40.8000	38.7300	38.7300	+13.744%	10	214	+25.329%
2026-07-29	34.0500	34.0500	34.0500	34.0500	+3.338%	1	204	+42.555%
2026-07-28	32.5000	32.9500	32.5000	32.9500	+0.304%	8	204	+47.314%
2026-07-27	33.9400	34.2100	32.8500	32.8500	+2.019%	11	210	+47.763%
2026-07-24	34.7700	34.7700	32.2000	32.2000	-7.736%	17	217	+50.745%
2026-07-23	37.3500	37.7900	34.1500	34.9000	-9.445%	42	205	+39.083%
2026-07-22	38.4400	39.5000	38.4400	38.5400	-2.183%	100	197	+25.947%
2026-07-21	36.9700	39.4000	36.9700	39.4000	+10.117%	34	181	+23.198%
2026-07-20	37.0000	37.1500	34.1400	35.7800	-6.604%	31	155	+35.662%
2026-07-17	36.0000	38.5000	36.0000	38.3100	+6.565%	24	137	+26.703%
2026-07-16	40.1500	40.1500	35.9500	35.9500	-12.996%	46	137	+35.021%
2026-07-15	42.2000	43.4500	39.5000	41.3200	+4.238%	73	135	+17.473%
2026-07-14	40.6500	40.6500	39.2500	39.6400	-5.619%	10	118	+22.452%
2026-07-13	44.0500	44.2000	42.0000	42.0000	-10.410%	37	112	+15.571%
2026-07-10	46.8800	46.8800	46.8800	46.8800	-6.240%	1	87	+3.541%
2026-07-09	50.0000	50.0000	50.0000	50.0000	+9.890%	1	87	-2.920%
2026-07-08	44.5000	45.5000	44.2000	45.5000	-2.465%	9	88	+6.681%
2026-07-07	44.7500	46.6500	44.6200	46.6500	-4.052%	5	84	+4.051%
2026-07-06	47.8000	48.6200	47.5500	48.6200	+6.740%	3	84	-0.165%
2026-07-02	49.0000	49.0000	44.8600	45.5500	-2.316%	8	80	+6.564%
2026-07-01	48.4500	48.4500	46.6300	46.6300	-6.347%	6	80	+4.096%
2026-06-30	49.7900	49.7900	49.7900	49.7900	-3.973%	1	76	-2.511%
2026-06-29	51.0000	51.8500	50.9500	51.8500	+1.527%	6	76	-6.384%
2026-06-26	51.8900	51.8900	51.0700	51.0700	-13.220%	3	73	-4.954%
2026-06-24	58.8500	58.8500	58.8500	58.8500	-41.443%	1	72	-17.519%
2026-06-09	102.0000	102.0000	100.5000	100.5000	-2.047%	2	73	-51.701%
2026-06-08	103.3000	103.3000	102.5500	102.6000	+1.937%	19	74	-52.690%
2026-06-05	100.6500	100.6500	100.6500	100.6500	-27.081%	1	65	-51.773%
2026-06-01	138.0300	138.0300	138.0300	138.0300	+78.680%	1	66	-64.834%
2026-05-19	77.2500	77.2500	77.2500	77.2500	+0.260%	1	67	-37.165%
2026-05-05	77.0500	77.0500	77.0500	77.0500	+4.037%	2	68	-37.002%
2026-05-04	74.0600	74.0600	74.0600	74.0600	+12.042%	1	70	-34.459%
2026-05-01	66.1000	66.1000	66.1000	66.1000	-1.387%	1	70	-26.566%
2026-04-27	67.0300	67.0300	67.0300	67.0300	-8.491%	3	70	-27.585%
2026-04-23	73.2500	73.2500	73.2500	73.2500	-8.552%	1	72	-33.734%
2026-04-22	79.9500	80.1000	79.9500	80.1000	+4.026%	2	71	-39.401%
2026-04-17	77.0000	77.0000	77.0000	77.0000	+15.964%	1	72	-36.961%
2026-04-15	67.2000	67.2500	66.4000	66.4000	+7.757%	4	71	-26.898%
2026-04-14	61.6200	61.6200	61.6200	61.6200	+13.085%	1	72	-21.227%
2026-04-13	52.6500	54.4900	52.6500	54.4900	+28.061%	3	73	-10.919%
2026-04-10	42.5500	42.5500	42.5500	42.5500	+4.162%	1	72	+14.078%
2026-04-09	42.0300	42.0300	40.8500	40.8500	-14.629%	15	73	+18.825%
2026-04-06	47.8500	47.8500	47.8500	47.8500	-4.529%	1	65	+1.442%
2026-03-24	50.1200	50.1200	50.1200	50.1200	-21.589%	1	66	-3.152%
2026-03-11	65.7000	65.7000	63.9200	63.9200	+22.923%	5	65	-24.061%
2026-03-09	52.0000	52.0000	52.0000	52.0000	-1.422%	1	66	-6.654%
2026-02-26	52.8000	52.8000	52.7500	52.7500	+16.318%	2	66	-7.981%
2026-02-23	45.3500	45.3500	45.3500	45.3500	-13.289%	4	66	+7.034%
2026-02-20	52.4000	52.4000	52.2000	52.3000	-4.475%	62	70	-7.189%
2026-02-17	54.7500	54.7500	54.7500	54.7500	-11.708%	1	39	-11.342%
2026-02-10	62.0100	62.0100	62.0100	62.0100	+6.455%	3	38	-21.722%
2026-02-09	51.1100	58.2500	51.1100	58.2500	+24.386%	5	37	-16.670%
2026-02-06	46.8500	46.8500	46.8300	46.8300	-29.653%	2	33	+3.652%
2026-02-02	66.5500	66.5700	66.4500	66.5700	+7.458%	24	32	-27.084%
2026-01-30	61.9500	61.9500	61.9500	61.9500	-30.549%	1	19	-21.646%
2026-01-12	89.2000	89.2000	89.2000	89.2000	+3.951%	1	19	-45.583%
2025-12-29	85.8100	85.8100	85.8100	85.8100	-1.254%	5	19	-43.433%
2025-12-23	85.6000	87.1500	85.4800	86.9000	+18.151%	6	19	-44.143%
2025-12-17	76.6900	76.6900	73.5500	73.5500	-4.481%	2	21	-34.004%
2025-12-15	77.0000	77.0000	77.0000	77.0000	-7.229%	2	22	-36.961%
2025-12-12	80.8500	83.0500	80.8500	83.0000	-8.389%	3	24	-41.518%
2025-12-11	83.0200	90.6000	83.0200	90.6000	-16.111%	9	22	-46.424%
2025-12-10	108.0000	108.0000	108.0000	108.0000	+16.254%	2	15	-55.056%
2025-12-01	92.9000	92.9000	92.9000	92.9000	-0.375%	1	13	-47.750%
2025-11-28	93.4500	93.4500	93.2500	93.2500	+6.171%	5	14	-47.946%
2025-11-24	87.8300	87.8300	87.8300	87.8300	-4.709%	1	14	-44.734%
2025-11-21	92.8000	92.8000	92.1700	92.1700	-23.128%	2	14	-47.336%
2025-11-11	120.0000	120.0000	119.9000	119.9000	-10.187%	2	12	-59.516%
2025-11-05	133.5000	133.5000	133.5000	133.5000	-2.980%	5	12	-63.640%
2025-11-04	137.6000	137.6000	137.6000	137.6000	-5.064%	1	8	-64.724%
2025-10-31	144.9400	144.9400	144.9400	144.9400	-16.868%	1	8	-66.510%
2025-09-12	175.3000	175.3000	174.3500	174.3500	-8.727%	24	7	-72.159%
2025-09-11	191.0200	191.0200	191.0200	191.0200	-14.421%	4	14	-74.589%
2025-09-10	215.4000	223.2100	211.4500	223.2100	+84.471%	3	10	-78.254%
2025-09-09	121.0000	121.0000	121.0000	121.0000	-0.206%	2	9	-59.884%
2025-09-08	121.2500	121.2500	121.2500	121.2500	+1.771%	1	9	-59.967%
2025-08-22	116.5000	119.1400	116.5000	119.1400	+4.785%	6	9	-59.258%
2025-08-20	113.7000	113.7000	113.7000	113.7000	-11.689%	1	9	-57.309%
2025-07-21	128.7500	128.7500	128.7500	128.7500	+9.574%	1	9	-62.299%
2025-07-15	117.5000	117.5000	117.5000	117.5000	+1.732%	1	10	-58.689%
2025-07-11	115.5000	115.5000	115.5000	115.5000	-3.990%	5	9	-57.974%
2025-07-09	120.3000	120.3000	120.3000	120.3000	+3.618%	1	4	-59.651%
2025-07-07	117.8000	117.8000	116.1000	116.1000	0.000%	3	3	-58.191%