Dark

ORCL20271217C145
ORCL Dec 17 2027 145.00 Call (ORCL271217C00145000)
option OPRA

EOD

Aug 27, 2026

45.37-1.241%(-0.57)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	46.8900	46.8900	44.5300	45.3700	-1.241%	6	201	0.000%
2026-08-26	45.9400	45.9400	45.9400	45.9400	+3.004%	1	203	-1.241%
2026-08-21	44.0000	44.6000	43.8800	44.6000	+9.582%	4	203	+1.726%
2026-08-20	42.0000	42.0000	40.7000	40.7000	-1.238%	18	203	+11.474%
2026-08-19	41.0000	41.2100	41.0000	41.2100	-3.035%	2	201	+10.095%
2026-08-18	42.4000	42.5000	42.4000	42.5000	-7.609%	2	199	+6.753%
2026-08-17	44.7700	46.0000	44.7700	46.0000	-11.538%	4	199	-1.370%
2026-08-13	49.0000	52.6500	49.0000	52.0000	+5.051%	40	197	-12.750%
2026-08-12	49.7500	49.7500	47.0500	49.5000	+10.000%	6	201	-8.343%
2026-08-11	47.9000	47.9000	45.0000	45.0000	-9.765%	9	202	+0.822%
2026-08-10	47.6000	50.0000	47.6000	49.8700	+13.470%	11	199	-9.023%
2026-08-07	46.0000	46.0000	43.9500	43.9500	-5.484%	2	200	+3.231%
2026-08-06	45.3900	46.9600	45.3900	46.5000	-1.274%	3	201	-2.430%
2026-08-05	47.1000	47.1000	47.1000	47.1000	-1.977%	1	199	-3.673%
2026-08-04	46.6500	49.9500	46.0500	48.0500	+12.398%	15	198	-5.578%
2026-08-03	42.7500	42.7500	42.7500	42.7500	+14.919%	1	200	+6.129%
2026-07-31	35.7500	37.2000	35.7500	37.2000	+3.047%	27	199	+21.962%
2026-07-30	35.5000	36.1000	35.5000	36.1000	+18.750%	3	202	+25.679%
2026-07-29	30.4000	30.4000	30.4000	30.4000	-5.000%	8	203	+49.243%
2026-07-27	32.0000	32.0000	32.0000	32.0000	+9.103%	5	203	+41.781%
2026-07-24	30.7000	30.7000	29.1600	29.3300	-8.344%	18	203	+54.688%
2026-07-23	33.5000	33.5000	31.9500	32.0000	-7.112%	16	211	+41.781%
2026-07-22	34.4500	34.4500	34.4500	34.4500	-4.465%	4	199	+31.698%
2026-07-21	32.3500	36.0600	32.3500	36.0600	+10.954%	35	203	+25.818%
2026-07-20	34.0000	34.0000	32.5000	32.5000	-8.708%	2	188	+39.600%
2026-07-17	32.5000	35.6000	32.5000	35.6000	+2.006%	18	188	+27.444%
2026-07-16	36.4500	37.9000	34.9000	34.9000	-8.158%	65	185	+30.000%
2026-07-15	38.2000	38.2000	36.1500	38.0000	+6.443%	36	146	+19.395%
2026-07-14	36.0000	36.1500	35.7000	35.7000	-6.447%	4	133	+27.087%
2026-07-13	41.6100	41.6100	38.1600	38.1600	-12.677%	27	129	+18.894%
2026-07-10	43.0000	43.9300	42.9000	43.7000	-2.368%	12	115	+3.822%
2026-07-09	46.3500	46.3500	44.4400	44.7600	+11.593%	4	106	+1.363%
2026-07-08	41.6500	41.6500	40.1100	40.1100	-7.835%	2	107	+13.114%
2026-07-07	44.5000	44.5000	42.4500	43.5200	-2.422%	9	108	+4.251%
2026-07-06	43.4700	44.7000	43.3000	44.6000	+6.699%	9	105	+1.726%
2026-07-02	42.5000	42.5000	41.3500	41.8000	-4.238%	6	99	+8.541%
2026-07-01	45.0700	45.7000	43.4500	43.6500	-4.066%	8	99	+3.940%
2026-06-30	45.5000	45.5000	45.5000	45.5000	-3.479%	6	96	-0.286%
2026-06-29	46.4000	47.1400	46.4000	47.1400	-22.721%	6	92	-3.755%
2026-06-23	62.4000	62.5000	61.0000	61.0000	-37.243%	3	87	-25.623%
2026-06-08	97.2000	97.2000	97.2000	97.2000	-2.907%	4	86	-53.323%
2026-06-05	105.2400	105.2400	100.0400	100.1100	-23.051%	3	82	-54.680%
2026-06-02	130.1000	130.1000	130.1000	130.1000	-0.497%	1	82	-65.127%
2026-06-01	130.7500	130.7500	130.7500	130.7500	+46.581%	1	83	-65.300%
2026-05-28	86.0000	89.2000	86.0000	89.2000	+6.648%	56	83	-49.137%
2026-05-14	83.6400	83.6400	83.6400	83.6400	+8.906%	5	64	-45.756%
2026-05-13	76.8000	76.8000	76.8000	76.8000	+1.053%	2	66	-40.924%
2026-05-12	78.0000	78.0000	76.0000	76.0000	-4.762%	2	66	-40.303%
2026-05-11	80.0000	80.0000	79.8000	79.8000	+10.833%	4	66	-43.145%
2026-05-05	72.1000	72.2000	72.0000	72.0000	+1.767%	20	65	-36.986%
2026-05-04	70.8000	70.8000	70.7500	70.7500	+25.979%	2	60	-35.873%
2026-04-29	57.0000	57.0000	56.1600	56.1600	-10.998%	6	60	-19.213%
2026-04-27	63.1000	63.1000	63.1000	63.1000	-10.939%	1	66	-28.098%
2026-04-21	72.1000	72.1000	70.6500	70.8500	+4.963%	3	67	-35.963%
2026-04-16	64.9500	67.5000	64.9500	67.5000	+18.131%	3	67	-32.785%
2026-04-14	57.0000	57.1400	56.7900	57.1400	+20.042%	3	70	-20.599%
2026-04-13	42.0000	47.6000	42.0000	47.6000	+27.785%	6	70	-4.685%
2026-04-09	39.2400	39.2400	37.2500	37.2500	-11.331%	8	68	+21.799%
2026-04-08	42.0100	42.0100	42.0100	42.0100	+6.354%	5	69	+7.998%
2026-04-07	41.0000	41.0000	39.5000	39.5000	-8.776%	16	72	+14.861%
2026-04-06	43.3000	43.3000	43.3000	43.3000	-2.301%	5	73	+4.781%
2026-04-01	44.2100	44.3200	44.2100	44.3200	+10.939%	5	70	+2.369%
2026-03-27	40.0000	40.0000	39.9500	39.9500	-6.833%	2	65	+13.567%
2026-03-26	42.5300	42.8800	42.5300	42.8800	-3.315%	4	64	+5.807%
2026-03-25	44.1900	44.3500	44.1900	44.3500	-2.527%	2	63	+2.300%
2026-03-24	45.5000	45.5000	45.5000	45.5000	-8.062%	1	61	-0.286%
2026-03-17	49.4900	49.4900	49.4900	49.4900	-3.094%	1	60	-8.325%
2026-03-13	51.0700	51.0700	51.0700	51.0700	+8.085%	1	59	-11.161%
2026-03-02	47.2000	47.2500	47.2000	47.2500	+5.000%	6	58	-3.979%
2026-02-24	44.9000	45.0000	44.9000	45.0000	+5.882%	4	56	+0.822%
2026-02-23	43.1500	43.1500	42.5000	42.5000	-11.826%	2	55	+6.753%
2026-02-20	49.0700	49.0700	48.2000	48.2000	-11.234%	6	53	-5.871%
2026-02-19	54.3500	54.3500	54.3000	54.3000	-1.684%	7	51	-16.446%
2026-02-09	53.9200	55.2300	53.3200	55.2300	+28.561%	5	54	-17.853%
2026-02-06	42.7500	42.9600	42.7500	42.9600	+2.043%	8	54	+5.610%
2026-02-05	44.0000	44.0000	42.1000	42.1000	-7.877%	2	54	+7.767%
2026-02-04	48.1300	48.1300	45.7000	45.7000	-32.546%	12	54	-0.722%
2026-01-23	67.9500	67.9500	67.7500	67.7500	+2.264%	2	55	-33.033%
2026-01-21	66.4500	66.4500	66.2500	66.2500	-23.851%	2	55	-31.517%
2026-01-13	86.8500	87.0000	86.8500	87.0000	+7.077%	2	54	-47.851%
2025-12-29	81.1500	81.2500	81.1000	81.2500	+1.690%	4	53	-44.160%
2025-12-23	79.8000	79.9000	79.8000	79.9000	-4.824%	4	53	-43.217%
2025-12-22	84.1500	84.1500	83.9500	83.9500	+5.931%	8	53	-45.956%
2025-12-19	79.2500	79.2500	79.2500	79.2500	+1.995%	1	53	-42.751%
2025-12-12	77.9000	77.9500	77.7000	77.7000	-3.478%	12	53	-41.609%
2025-12-11	80.5000	80.5000	80.5000	80.5000	-21.883%	1	47	-43.640%
2025-12-10	103.0500	103.0500	103.0500	103.0500	+26.675%	2	46	-55.973%
2025-11-25	81.3500	81.3500	81.3500	81.3500	-29.138%	1	44	-44.229%
2025-11-11	113.6000	114.9000	113.4000	114.8000	-1.880%	30	33	-60.479%
2025-11-07	117.0000	117.0000	117.0000	117.0000	-25.297%	1	33	-61.222%
2025-10-23	157.0800	157.0800	156.6200	156.6200	+4.945%	3	32	-71.032%
2025-10-22	149.2400	149.2400	149.2400	149.2400	-2.927%	1	34	-69.599%
2025-10-21	150.7500	153.7400	150.7500	153.7400	-11.937%	2	33	-70.489%
2025-10-17	174.5800	174.5800	174.5800	174.5800	+3.553%	1	31	-74.012%
2025-10-14	168.5900	168.5900	168.5900	168.5900	+3.145%	1	32	-73.089%
2025-09-26	163.4500	163.4500	163.4500	163.4500	-4.410%	1	31	-72.242%
2025-09-17	170.9900	170.9900	170.9900	170.9900	+2.255%	6	30	-73.466%
2025-09-12	173.0000	173.0000	167.2200	167.2200	-8.897%	29	24	-72.868%
2025-09-11	184.1000	184.2500	183.4500	183.5500	-11.649%	4	16	-75.282%
2025-09-10	190.0000	207.7500	190.0000	207.7500	+81.441%	15	16	-78.161%
2025-09-08	114.5000	114.5000	114.5000	114.5000	+14.787%	1	5	-60.376%
2025-09-03	99.7500	99.7500	99.7500	99.7500	-20.149%	1	5	-54.516%
2025-07-30	124.9200	124.9200	124.9200	124.9200	0.000%	4	4	-63.681%