Dark

ORCL20271217C140
ORCL Dec 17 2027 140.00 Call (ORCL271217C00140000)
option OPRA

EOD

Aug 27, 2026

48.40+0.519%(+0.25)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	46.2500	48.4000	46.1000	48.4000	+0.519%	31	302	0.000%
2026-08-26	48.1500	48.1500	48.1500	48.1500	+8.544%	1	271	+0.519%
2026-08-25	44.1700	44.3600	44.1700	44.3600	+1.977%	2	271	+9.107%
2026-08-24	43.5000	43.5000	43.5000	43.5000	-5.022%	2	271	+11.264%
2026-08-21	45.8000	45.8000	45.8000	45.8000	+6.636%	50	272	+5.677%
2026-08-20	43.5000	44.0800	42.9500	42.9500	-4.022%	56	272	+12.689%
2026-08-19	42.0000	44.7500	42.0000	44.7500	+1.983%	4	221	+8.156%
2026-08-18	43.8800	43.8800	43.8800	43.8800	-16.180%	1	220	+10.301%
2026-08-13	51.9400	55.7500	51.9400	52.3500	+0.789%	14	221	-7.545%
2026-08-12	52.0000	52.0000	48.3000	51.9400	+9.810%	14	234	-6.816%
2026-08-11	48.2800	48.2800	47.3000	47.3000	-8.634%	2	239	+2.326%
2026-08-10	51.9500	51.9500	51.1000	51.7700	+4.354%	11	238	-6.510%
2026-08-07	49.6000	49.6100	49.6000	49.6100	+2.840%	10	234	-2.439%
2026-08-06	48.2900	49.0200	48.2400	48.2400	-0.536%	9	224	+0.332%
2026-08-05	48.6700	48.6700	48.5000	48.5000	-5.734%	2	219	-0.206%
2026-08-04	48.2500	51.4500	47.5000	51.4500	+10.289%	20	219	-5.928%
2026-08-03	43.0000	46.6500	43.0000	46.6500	+19.892%	23	230	+3.751%
2026-07-31	39.5000	39.5000	35.7500	38.9100	+2.937%	13	228	+24.390%
2026-07-30	37.8000	37.8000	37.8000	37.8000	+24.424%	6	232	+28.042%
2026-07-28	30.3800	30.3800	30.3800	30.3800	-9.718%	1	226	+59.315%
2026-07-27	32.0000	34.0000	31.5000	33.6500	+9.573%	26	226	+43.834%
2026-07-24	31.7500	31.7500	30.7100	30.7100	-8.872%	11	243	+57.603%
2026-07-23	33.9500	33.9500	33.7000	33.7000	-9.530%	15	235	+43.620%
2026-07-22	37.2500	37.2500	37.2500	37.2500	+3.472%	1	220	+29.933%
2026-07-21	36.0000	36.0000	36.0000	36.0000	+5.325%	2	219	+34.444%
2026-07-20	34.5500	34.9400	33.7500	34.1800	-6.176%	36	218	+41.603%
2026-07-17	33.7000	36.4300	33.6800	36.4300	+5.655%	25	209	+32.858%
2026-07-16	38.9500	39.0000	34.4800	34.4800	-12.487%	33	208	+40.371%
2026-07-15	41.0500	41.0500	38.2300	39.4000	+5.602%	133	195	+22.843%
2026-07-14	39.2900	39.2900	37.3100	37.3100	-6.256%	8	197	+29.724%
2026-07-13	41.4000	42.8200	39.7500	39.8000	-10.862%	22	190	+21.608%
2026-07-10	47.2500	47.2500	44.6500	44.6500	-3.103%	2	179	+8.399%
2026-07-09	49.7500	50.0000	46.0800	46.0800	+6.077%	10	179	+5.035%
2026-07-08	43.8200	44.0000	42.5000	43.4400	-2.162%	104	179	+11.418%
2026-07-07	47.5000	47.5000	42.1800	44.4000	-5.067%	13	167	+9.009%
2026-07-06	45.0000	46.7700	45.0000	46.7700	+1.674%	19	169	+3.485%
2026-07-02	48.1500	48.1500	42.8500	46.0000	+2.908%	20	143	+5.217%
2026-07-01	47.1800	47.1800	44.7000	44.7000	-5.417%	9	143	+8.277%
2026-06-30	48.4000	48.4000	46.7000	47.2600	-5.196%	4	139	+2.412%
2026-06-26	51.5900	51.5900	49.8500	49.8500	-3.950%	3	136	-2.909%
2026-06-25	50.5000	52.0200	50.5000	51.9000	-9.503%	10	133	-6.744%
2026-06-24	57.3500	57.3500	57.3500	57.3500	-27.202%	2	130	-15.606%
2026-06-17	78.7800	78.7800	78.7800	78.7800	-2.741%	1	129	-38.563%
2026-06-16	84.7500	84.7500	81.0000	81.0000	+7.015%	2	129	-40.247%
2026-06-11	75.6900	75.6900	75.6900	75.6900	-16.226%	5	128	-36.055%
2026-06-10	90.3500	90.3500	90.3500	90.3500	-9.650%	1	123	-46.431%
2026-06-08	100.0000	100.0000	100.0000	100.0000	+1.010%	6	123	-51.600%
2026-06-05	99.0000	99.0000	99.0000	99.0000	-17.774%	5	122	-51.111%
2026-06-04	115.0000	120.4000	114.7500	120.4000	+48.514%	5	117	-59.801%
2026-05-27	81.0700	81.0700	81.0700	81.0700	+9.170%	1	120	-40.299%
2026-05-19	74.2600	74.2600	74.2600	74.2600	-10.530%	1	121	-34.824%
2026-05-15	83.0000	83.0000	83.0000	83.0000	+4.997%	2	121	-41.687%
2026-05-14	79.0500	79.0500	79.0500	79.0500	-0.240%	1	119	-38.773%
2026-05-13	79.2400	79.2400	79.2400	79.2400	+2.802%	1	119	-38.920%
2026-05-12	75.4000	77.0800	75.4000	77.0800	-12.079%	2	119	-37.208%
2026-05-07	89.8000	89.8000	87.6700	87.6700	+4.868%	2	119	-44.793%
2026-05-06	75.7000	83.6000	75.7000	83.6000	+12.973%	6	119	-42.105%
2026-05-04	74.0000	74.0000	74.0000	74.0000	+14.640%	10	123	-34.595%
2026-04-27	63.2300	64.5500	62.4800	64.5500	-1.103%	20	133	-25.019%
2026-04-24	65.2700	65.2700	65.2700	65.2700	-6.757%	1	139	-25.846%
2026-04-23	70.0000	70.0000	70.0000	70.0000	-4.502%	1	140	-30.857%
2026-04-21	73.2500	73.3000	73.2500	73.3000	+8.593%	20	147	-33.970%
2026-04-17	67.5000	67.5000	67.5000	67.5000	-3.475%	1	147	-28.296%
2026-04-16	69.9300	69.9300	69.9300	69.9300	+8.587%	1	148	-30.788%
2026-04-15	63.0000	65.7500	63.0000	64.4000	+8.199%	5	147	-24.845%
2026-04-14	61.5500	63.1000	59.5200	59.5200	+12.302%	9	150	-18.683%
2026-04-13	43.0500	53.0000	43.0500	53.0000	+30.897%	25	156	-8.679%
2026-04-10	38.7000	41.5000	38.7000	40.4900	+3.502%	9	170	+19.536%
2026-04-09	42.3800	42.3800	38.9000	39.1200	-12.873%	28	161	+23.722%
2026-04-08	44.9000	44.9000	44.9000	44.9000	-2.624%	1	144	+7.795%
2026-04-02	46.1100	46.1100	46.1100	46.1100	-1.200%	1	144	+4.966%
2026-03-31	42.9000	46.6700	42.9000	46.6700	+11.119%	6	144	+3.707%
2026-03-30	42.1300	42.1300	42.0000	42.0000	+0.191%	6	145	+15.238%
2026-03-27	41.9200	41.9200	41.9200	41.9200	-7.888%	1	144	+15.458%
2026-03-26	45.5100	45.5100	45.5100	45.5100	-6.126%	2	143	+6.350%
2026-03-20	50.0400	50.0400	48.4800	48.4800	-6.283%	5	141	-0.165%
2026-03-17	51.7300	51.7300	51.7300	51.7300	-15.197%	5	139	-6.437%
2026-03-11	61.0000	61.0000	61.0000	61.0000	+22.000%	1	139	-20.656%
2026-03-10	50.8100	51.2500	50.0000	50.0000	+0.766%	7	140	-3.200%
2026-03-09	49.6200	49.6200	49.6200	49.6200	-12.177%	6	134	-2.459%
2026-03-06	54.6500	56.8000	54.6500	56.5000	+22.799%	53	134	-14.336%
2026-02-27	46.6000	46.6000	46.0100	46.0100	-4.603%	6	93	+5.195%
2026-02-26	48.2300	48.2300	48.2300	48.2300	-5.003%	1	90	+0.352%
2026-02-25	50.7700	50.7700	50.7700	50.7700	+17.659%	1	88	-4.668%
2026-02-23	43.5700	43.5700	43.1500	43.1500	-21.259%	5	88	+12.167%
2026-02-09	54.8000	54.8000	54.8000	54.8000	+23.842%	1	84	-11.679%
2026-02-06	43.9000	44.5900	43.3000	44.2500	-10.152%	6	84	+9.379%
2026-02-04	49.8100	50.8000	49.2500	49.2500	-6.280%	4	79	-1.726%
2026-02-03	55.6000	55.6000	52.5500	52.5500	-17.891%	10	78	-7.897%
2026-02-02	63.9000	64.0000	63.9000	64.0000	-5.185%	2	75	-24.375%
2026-01-27	67.5000	67.5000	67.5000	67.5000	-5.250%	1	74	-28.296%
2026-01-23	71.2400	71.2400	71.2400	71.2400	+4.152%	1	73	-32.061%
2026-01-21	68.4000	68.4000	68.4000	68.4000	-16.585%	2	73	-29.240%
2026-01-15	82.0000	82.0000	82.0000	82.0000	-0.485%	2	71	-40.976%
2026-01-14	83.2400	83.2400	81.8000	82.4000	-10.919%	5	70	-41.262%
2026-01-12	92.6000	92.6000	92.5000	92.5000	+18.590%	10	68	-47.676%
2026-01-08	77.9000	78.0000	77.9000	78.0000	-4.353%	2	68	-37.949%
2026-01-06	81.4000	81.5500	81.4000	81.5500	-3.320%	2	68	-40.650%
2025-12-31	84.3500	84.3500	84.3500	84.3500	+0.297%	2	67	-42.620%
2025-12-23	83.6500	84.1000	83.6500	84.1000	+3.635%	4	67	-42.449%
2025-12-19	81.1500	81.1500	81.1500	81.1500	+0.620%	2	67	-40.357%
2025-12-12	78.4500	80.6500	78.4500	80.6500	-7.818%	9	69	-39.988%
2025-12-11	77.5000	87.7500	77.5000	87.4900	-15.705%	10	63	-44.679%
2025-12-08	103.7900	103.7900	103.7900	103.7900	-4.120%	6	57	-53.367%
2025-11-14	103.5000	108.2500	103.4500	108.2500	+6.003%	46	51	-55.289%
2025-11-13	104.3500	104.3500	102.1200	102.1200	-8.207%	12	31	-52.605%
2025-11-12	115.7000	115.7000	111.2500	111.2500	-6.324%	3	30	-56.494%
2025-11-11	116.8000	118.7600	114.8500	118.7600	-5.634%	18	27	-59.246%
2025-11-10	125.8500	125.8500	125.8500	125.8500	-11.254%	2	18	-61.542%
2025-10-30	141.8100	141.8100	141.8100	141.8100	-6.894%	1	16	-65.870%
2025-10-22	152.3100	152.3100	152.3100	152.3100	-3.839%	1	15	-68.223%
2025-10-20	158.3900	158.3900	158.3900	158.3900	-5.983%	1	15	-69.443%
2025-10-17	168.4700	168.4700	168.4700	168.4700	-6.432%	1	15	-71.271%
2025-10-14	180.0500	180.0500	180.0500	180.0500	+9.593%	1	14	-73.119%
2025-10-08	164.2500	164.2900	164.2500	164.2900	-10.322%	4	13	-70.540%
2025-09-16	183.2000	183.2000	183.2000	183.2000	+7.122%	1	13	-73.581%
2025-09-12	171.9000	171.9000	171.0200	171.0200	-8.108%	24	12	-71.699%
2025-09-11	188.0500	188.0500	186.1100	186.1100	-6.444%	3	9	-73.994%
2025-09-10	198.9300	198.9300	198.9300	198.9300	+73.511%	6	7	-75.670%
2025-08-19	114.6500	114.6500	114.6500	114.6500	-13.144%	1	3	-57.785%
2025-08-06	132.0000	132.0000	132.0000	132.0000	+6.452%	1	2	-63.333%
2025-07-21	124.0000	124.0000	124.0000	124.0000	-2.362%	1	2	-60.968%
2025-07-18	127.0000	127.0000	127.0000	127.0000	+9.957%	1	1	-61.890%
2025-07-09	115.5000	115.5000	115.5000	115.5000	0.000%	1	1	-58.095%