Dark

ORCL20271217C150
ORCL Dec 17 2027 150.00 Call (ORCL271217C00150000)
option OPRA

EOD

Aug 27, 2026

44.25+2.668%(+1.15)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	45.0500	45.0500	42.9000	44.2500	+2.668%	129	634	0.000%
2026-08-26	44.2500	44.2500	42.9500	43.1000	+4.866%	3	528	+2.668%
2026-08-25	41.1000	41.7500	41.0000	41.1000	+4.051%	9	527	+7.664%
2026-08-24	39.8500	39.9200	39.5000	39.5000	-7.124%	10	519	+12.025%
2026-08-21	42.5000	42.5300	42.5000	42.5300	+7.917%	7	513	+4.044%
2026-08-20	39.4100	39.4100	39.4100	39.4100	-1.721%	1	516	+12.281%
2026-08-19	36.9800	41.1300	36.9800	40.1000	-0.249%	7	517	+10.349%
2026-08-18	40.5800	42.1500	40.2000	40.2000	-4.626%	5	517	+10.075%
2026-08-17	42.2500	43.2000	42.1500	42.1500	-6.437%	9	517	+4.982%
2026-08-14	47.6000	47.6000	45.0500	45.0500	-10.437%	3	514	-1.776%
2026-08-13	50.0000	52.0000	48.2500	50.3000	+11.778%	24	516	-12.028%
2026-08-12	47.6300	47.6300	45.0000	45.0000	0.000%	22	519	-1.667%
2026-08-11	44.8000	45.0000	43.7500	45.0000	-6.794%	8	535	-1.667%
2026-08-10	47.6500	48.4000	46.9400	48.2800	+8.106%	28	532	-8.347%
2026-08-07	45.0000	46.6900	44.6600	44.6600	+1.109%	58	532	-0.918%
2026-08-06	45.3800	45.3800	44.0000	44.1700	-1.910%	8	480	+0.181%
2026-08-05	44.5500	45.0500	44.5500	45.0300	-2.109%	22	478	-1.732%
2026-08-04	44.8000	47.9200	44.8000	46.0000	+2.222%	16	492	-3.804%
2026-08-03	41.7000	45.0000	39.6500	45.0000	+28.792%	82	495	-1.667%
2026-07-31	36.5000	36.5000	34.9400	34.9400	+1.217%	7	511	+26.646%
2026-07-30	35.0000	35.0000	34.5200	34.5200	+16.425%	4	505	+28.187%
2026-07-29	29.6600	29.8000	28.7500	29.6500	-4.754%	13	505	+49.241%
2026-07-28	28.2000	31.5300	28.2000	31.1300	+2.502%	34	504	+42.146%
2026-07-27	30.0000	30.3700	30.0000	30.3700	+8.464%	3	488	+45.703%
2026-07-24	30.4000	30.4000	28.0000	28.0000	-8.795%	30	489	+58.036%
2026-07-23	31.1900	31.1900	30.7000	30.7000	-10.365%	2	460	+44.137%
2026-07-22	33.1500	34.2500	33.1500	34.2500	-0.868%	6	459	+29.197%
2026-07-21	33.0000	34.8000	33.0000	34.5500	+9.094%	5	459	+28.075%
2026-07-20	33.6000	33.6000	29.8500	31.6700	-5.744%	23	454	+39.722%
2026-07-17	31.9000	34.5100	30.9500	33.6000	+5.495%	40	443	+31.696%
2026-07-16	36.0500	36.0500	31.8500	31.8500	-15.919%	53	443	+38.932%
2026-07-15	36.2000	37.8800	36.0000	37.8800	+7.982%	8	396	+16.816%
2026-07-14	36.0000	36.3500	34.0000	35.0800	-3.626%	21	392	+26.140%
2026-07-13	39.5000	39.5000	36.4000	36.4000	-13.683%	47	375	+21.566%
2026-07-10	41.8300	42.1700	41.2700	42.1700	-3.280%	22	342	+4.932%
2026-07-09	45.6200	45.6200	42.5000	43.6000	+8.189%	14	323	+1.491%
2026-07-08	40.0000	40.3000	39.2000	40.3000	-2.303%	5	314	+9.801%
2026-07-07	43.3000	43.3000	39.3500	41.2500	-0.746%	11	309	+7.273%
2026-07-06	42.7500	42.7500	41.2300	41.5600	+3.127%	30	299	+6.473%
2026-07-02	44.0400	44.0400	40.0000	40.3000	-1.707%	14	279	+9.801%
2026-07-01	43.2200	43.4400	41.0000	41.0000	-7.678%	22	279	+7.927%
2026-06-30	44.8900	44.8900	43.5000	44.4100	-1.179%	62	270	-0.360%
2026-06-29	47.6000	47.6000	43.5000	44.9400	+0.537%	61	231	-1.535%
2026-06-26	47.6000	47.6000	44.7000	44.7000	-11.397%	13	220	-1.007%
2026-06-25	50.4500	50.4500	50.4500	50.4500	-0.865%	1	220	-12.289%
2026-06-24	52.5000	52.5000	50.8900	50.8900	-26.460%	4	220	-13.048%
2026-06-22	69.2000	69.2000	69.2000	69.2000	-2.480%	1	217	-36.055%
2026-06-18	70.9600	70.9600	70.9600	70.9600	-0.183%	1	212	-37.641%
2026-06-17	73.0500	73.0500	70.9500	71.0900	+6.918%	5	212	-37.755%
2026-06-11	65.0000	66.4900	65.0000	66.4900	-21.776%	8	212	-33.449%
2026-06-10	85.6000	85.6000	85.0000	85.0000	-2.857%	2	211	-47.941%
2026-06-09	87.5000	87.5000	87.5000	87.5000	-7.113%	1	209	-49.429%
2026-06-08	94.8500	94.8500	94.2000	94.2000	-0.842%	33	210	-53.025%
2026-06-05	95.0000	95.0000	95.0000	95.0000	-18.560%	1	208	-53.421%
2026-06-03	116.6500	116.6500	116.6500	116.6500	-4.853%	2	207	-62.066%
2026-06-02	118.4000	122.6000	118.4000	122.6000	-2.116%	6	205	-63.907%
2026-06-01	123.0000	125.2500	123.0000	125.2500	+20.549%	2	204	-64.671%
2026-05-29	103.1500	105.0000	103.1500	103.9000	+27.798%	5	203	-57.411%
2026-05-28	81.3000	81.3000	81.3000	81.3000	+9.495%	1	203	-45.572%
2026-05-27	74.2500	74.2500	74.2500	74.2500	+0.324%	1	204	-40.404%
2026-05-21	74.0100	74.0100	74.0100	74.0100	+4.682%	1	205	-40.211%
2026-05-20	68.5700	70.7000	68.5700	70.7000	0.000%	18	205	-37.412%
2026-05-18	70.7000	70.7000	70.7000	70.7000	-9.359%	2	200	-37.412%
2026-05-15	78.0000	78.0000	78.0000	78.0000	-2.985%	6	200	-43.269%
2026-05-14	80.4000	80.4000	80.4000	80.4000	+16.945%	1	195	-44.963%
2026-05-12	71.0000	71.0000	68.7500	68.7500	-12.309%	5	195	-35.636%
2026-05-11	77.2500	79.2000	77.2500	78.4000	-2.073%	24	195	-43.559%
2026-05-08	80.0600	80.0600	80.0600	80.0600	+2.971%	1	212	-44.729%
2026-05-07	83.5000	83.5000	77.7500	77.7500	0.000%	7	212	-43.087%
2026-05-06	70.0800	77.7500	70.0800	77.7500	+18.161%	2	206	-43.087%
2026-05-04	65.0000	65.8000	65.0000	65.8000	+13.448%	2	205	-32.751%
2026-05-01	58.0000	58.0000	58.0000	58.0000	+3.571%	1	203	-23.707%
2026-04-28	54.0000	56.7500	54.0000	56.0000	-8.197%	5	203	-20.982%
2026-04-24	63.9200	63.9200	59.7300	61.0000	-3.175%	11	203	-27.459%
2026-04-23	65.0000	67.0500	63.0000	63.0000	-13.699%	9	205	-29.762%
2026-04-22	72.0000	73.0000	72.0000	73.0000	+5.797%	2	211	-39.384%
2026-04-21	65.0000	69.0000	65.0000	69.0000	+8.936%	4	213	-35.870%
2026-04-20	62.9000	63.3400	62.0100	63.3400	-4.895%	6	213	-30.139%
2026-04-17	67.0000	70.0000	66.6000	66.6000	+1.835%	5	211	-33.559%
2026-04-16	66.3100	66.3100	63.0000	65.4000	+9.182%	6	208	-32.339%
2026-04-15	58.3200	60.0500	58.3200	59.9000	+9.747%	45	209	-26.127%
2026-04-14	57.0000	57.0000	54.5000	54.5800	+16.004%	6	176	-18.926%
2026-04-13	41.5000	47.0500	41.5000	47.0500	+28.027%	31	173	-5.951%
2026-04-10	35.9500	36.7500	35.9500	36.7500	+2.654%	3	164	+20.408%
2026-04-09	37.3000	37.3000	35.8000	35.8000	-12.555%	22	163	+23.603%
2026-04-08	42.6100	42.6100	40.9400	40.9400	+4.439%	11	143	+8.085%
2026-04-07	39.2000	39.2000	39.2000	39.2000	-5.747%	1	142	+12.883%
2026-04-02	41.4000	41.5900	41.4000	41.5900	+11.621%	3	139	+6.396%
2026-03-30	37.2600	37.2600	37.2600	37.2600	-2.715%	1	139	+18.760%
2026-03-27	38.6600	38.6600	38.3000	38.3000	-6.585%	21	139	+15.535%
2026-03-26	41.0000	41.0000	41.0000	41.0000	-1.796%	1	134	+7.927%
2026-03-25	41.3000	41.7500	41.3000	41.7500	-4.897%	2	133	+5.988%
2026-03-24	43.4500	43.9000	43.4500	43.9000	-5.591%	3	134	+0.797%
2026-03-23	46.5000	46.5000	46.5000	46.5000	-3.367%	1	131	-4.839%
2026-03-19	48.1200	48.1200	48.1200	48.1200	-10.358%	1	130	-8.042%
2026-03-11	58.0500	60.0000	53.6800	53.6800	+14.213%	11	131	-17.567%
2026-03-10	46.3000	47.0000	46.0000	47.0000	-1.157%	12	129	-5.851%
2026-03-09	48.5000	48.5000	45.0000	47.5500	-5.804%	11	128	-6.940%
2026-03-06	50.4800	50.4800	50.4800	50.4800	+2.166%	1	127	-12.342%
2026-03-05	51.5000	51.5000	49.4100	49.4100	+3.846%	3	127	-10.443%
2026-03-04	46.0000	47.5800	46.0000	47.5800	+3.188%	6	129	-6.999%
2026-03-03	46.0000	46.1100	46.0000	46.1100	-0.453%	6	130	-4.034%
2026-03-02	45.7200	46.3200	45.7200	46.3200	-0.280%	3	129	-4.469%
2026-02-26	46.9000	46.9000	42.6500	46.4500	+0.978%	42	128	-4.736%
2026-02-25	46.7000	46.7000	46.0000	46.0000	+5.626%	2	99	-3.804%
2026-02-24	43.6400	43.6400	43.1600	43.5500	+9.753%	5	99	+1.607%
2026-02-23	40.5000	40.5000	39.6800	39.6800	-13.192%	3	96	+11.517%
2026-02-20	45.6500	46.1500	45.5900	45.7100	-12.096%	9	95	-3.194%
2026-02-19	52.0000	52.0000	52.0000	52.0000	+4.104%	1	95	-14.904%
2026-02-17	49.9500	49.9500	49.9500	49.9500	-3.942%	2	96	-11.411%
2026-02-12	52.3000	52.3000	49.5000	52.0000	-1.009%	3	94	-14.904%
2026-02-11	52.5300	52.5300	52.5300	52.5300	-5.351%	5	93	-15.762%
2026-02-10	56.0000	56.0000	55.5000	55.5000	+10.338%	2	93	-20.270%
2026-02-09	47.5000	50.6500	47.5000	50.3000	+25.062%	8	94	-12.028%
2026-02-06	40.5000	40.5000	40.2200	40.2200	+3.981%	11	93	+10.020%
2026-02-05	40.0300	40.0300	38.6800	38.6800	-11.770%	2	82	+14.400%
2026-02-04	45.4400	45.4400	43.8400	43.8400	-12.320%	3	83	+0.935%
2026-02-03	51.5000	51.5000	49.1300	50.0000	-13.149%	7	81	-11.500%
2026-01-29	57.5700	57.5700	57.5700	57.5700	-7.888%	3	81	-23.137%
2026-01-27	62.5000	62.5000	62.5000	62.5000	-10.727%	1	81	-29.200%
2026-01-26	70.0100	70.0100	70.0100	70.0100	+7.874%	1	81	-36.795%
2026-01-23	64.9000	64.9000	64.9000	64.9000	-4.559%	1	82	-31.818%
2026-01-20	70.1500	70.1500	67.8500	68.0000	-12.709%	5	81	-34.926%
2026-01-15	77.8000	77.9000	77.8000	77.9000	+2.635%	2	80	-43.196%
2026-01-14	78.0500	78.0500	75.9000	75.9000	-10.706%	21	80	-41.700%
2026-01-13	85.0000	85.0000	85.0000	85.0000	-2.355%	1	76	-47.941%
2026-01-12	81.1000	87.4000	81.1000	87.0500	+7.204%	4	76	-49.167%
2026-01-09	78.7000	81.2000	78.7000	81.2000	+5.729%	9	76	-45.505%
2026-01-07	76.8000	76.8000	76.8000	76.8000	-1.285%	2	76	-42.383%
2026-01-06	76.8400	77.8000	76.8400	77.8000	+1.567%	8	75	-43.123%
2026-01-05	76.4000	76.6000	76.4000	76.6000	-2.482%	2	67	-42.232%
2025-12-31	78.5500	78.5500	78.5500	78.5500	-1.813%	2	66	-43.666%
2025-12-30	80.0000	80.0000	80.0000	80.0000	+1.781%	10	66	-44.688%
2025-12-23	78.1000	78.6000	77.0000	78.6000	-2.903%	19	66	-43.702%
2025-12-22	80.3000	81.1500	80.0000	80.9500	+3.530%	5	66	-45.337%
2025-12-19	76.2800	78.1900	76.2800	78.1900	+9.357%	2	68	-43.407%
2025-12-18	71.5000	71.5000	71.5000	71.5000	+2.070%	1	68	-38.112%
2025-12-15	70.0500	70.0500	70.0500	70.0500	-6.600%	1	68	-36.831%
2025-12-12	75.5000	77.7000	74.9000	75.0000	-2.140%	15	67	-41.000%
2025-12-11	78.1900	78.1900	76.6400	76.6400	-23.360%	2	69	-42.263%
2025-12-09	100.0000	100.0000	100.0000	100.0000	+0.705%	1	68	-55.750%
2025-12-08	99.6000	99.6000	99.3000	99.3000	+2.795%	5	68	-55.438%
2025-12-05	96.4000	96.6000	95.6000	96.6000	+2.439%	16	67	-54.193%
2025-12-04	94.2000	94.3000	94.2000	94.3000	+10.941%	5	67	-53.075%
2025-12-03	85.0000	85.0000	85.0000	85.0000	+0.950%	1	69	-47.941%
2025-12-02	84.2000	84.2000	84.2000	84.2000	-0.941%	1	69	-47.447%
2025-12-01	85.0000	85.0000	85.0000	85.0000	+3.218%	1	69	-47.941%
2025-11-28	82.3500	82.3500	82.3500	82.3500	-8.804%	1	69	-46.266%
2025-11-26	90.3000	90.3000	90.3000	90.3000	+5.738%	1	70	-50.997%
2025-11-24	85.4000	85.4000	85.4000	85.4000	+3.315%	1	70	-48.185%
2025-11-21	84.8000	85.0500	82.0900	82.6600	-15.653%	7	70	-46.467%
2025-11-13	98.0000	98.0000	98.0000	98.0000	-7.634%	3	70	-54.847%
2025-11-12	106.1000	106.1000	106.1000	106.1000	-5.141%	1	70	-58.294%
2025-11-11	110.6500	111.9000	110.6500	111.8500	-7.867%	8	72	-60.438%
2025-11-06	121.4000	121.4000	121.4000	121.4000	-12.775%	3	72	-63.550%
2025-10-30	139.1800	139.1800	139.1800	139.1800	-7.213%	5	72	-68.207%
2025-10-29	150.0000	150.0000	150.0000	150.0000	0.000%	3	72	-70.500%
2025-10-20	151.9500	151.9500	150.0000	150.0000	-16.667%	3	69	-70.500%
2025-10-13	180.0000	180.0000	180.0000	180.0000	+7.143%	3	68	-75.417%
2025-10-10	173.0000	173.0000	168.0000	168.0000	-0.119%	3	71	-73.661%
2025-10-09	168.2000	168.2000	168.2000	168.2000	+7.821%	1	71	-73.692%
2025-10-07	150.5400	156.0000	150.5400	156.0000	-5.455%	2	72	-71.635%
2025-10-06	165.0000	165.0000	165.0000	165.0000	+1.978%	4	71	-73.182%
2025-10-03	161.8000	161.8000	161.8000	161.8000	+2.050%	1	71	-72.651%
2025-10-01	158.5500	158.5500	158.5500	158.5500	+4.965%	1	71	-72.091%
2025-09-30	151.0500	151.0500	151.0500	151.0500	-3.173%	1	70	-70.705%
2025-09-26	156.0000	156.0000	156.0000	156.0000	-3.704%	2	70	-71.635%
2025-09-25	164.0000	164.0000	162.0000	162.0000	-6.880%	2	70	-72.685%
2025-09-24	179.6700	179.6700	173.9700	173.9700	-5.064%	6	69	-74.565%
2025-09-23	183.2500	183.2500	183.2500	183.2500	+6.690%	1	70	-75.853%
2025-09-19	171.7600	171.7600	171.7600	171.7600	+1.172%	1	70	-74.237%
2025-09-18	164.8500	169.7700	164.8500	169.7700	+2.271%	2	71	-73.935%
2025-09-17	167.8500	168.7900	166.0000	166.0000	-3.835%	5	72	-73.343%
2025-09-16	182.4500	183.7800	172.6000	172.6200	+1.541%	4	69	-74.366%
2025-09-15	170.0000	170.0000	170.0000	170.0000	+4.680%	4	69	-73.971%
2025-09-12	170.0000	170.0000	162.4000	162.4000	-8.223%	18	69	-72.752%
2025-09-11	179.4700	180.3500	173.2500	176.9500	-11.930%	18	76	-74.993%
2025-09-10	185.0000	207.8000	185.0000	200.9200	+77.805%	49	63	-77.976%
2025-09-09	111.5800	113.0000	111.5800	113.0000	+1.318%	4	48	-60.841%
2025-09-08	111.5300	111.5300	111.5300	111.5300	+8.282%	2	48	-60.325%
2025-09-05	103.0000	103.0000	103.0000	103.0000	+4.963%	1	48	-57.039%
2025-08-29	98.1300	98.1300	98.1300	98.1300	-9.349%	1	46	-54.907%
2025-08-26	108.2500	108.2500	108.2500	108.2500	+1.643%	2	46	-59.122%
2025-08-22	106.5000	106.5000	106.5000	106.5000	-11.692%	4	46	-58.451%
2025-08-13	120.7000	120.7500	120.5500	120.6000	-4.513%	4	50	-63.308%
2025-08-12	124.5000	126.3000	124.5000	126.3000	-4.318%	77	50	-64.964%
2025-07-31	132.0000	132.0000	132.0000	132.0000	+7.843%	2	33	-66.477%
2025-07-29	122.4000	122.4000	122.4000	122.4000	+3.967%	1	33	-63.848%
2025-07-25	117.7300	117.7300	117.7300	117.7300	-2.055%	1	33	-62.414%
2025-07-17	120.2000	120.2000	120.2000	120.2000	+6.636%	7	33	-63.186%
2025-07-10	112.7200	112.7200	112.7200	112.7200	+3.584%	20	26	-60.743%
2025-07-09	108.8200	108.8200	108.8200	108.8200	+1.181%	1	6	-59.337%
2025-07-07	105.9100	107.9500	105.9100	107.5500	+1.943%	4	5	-58.856%
2025-07-03	105.5000	105.5000	105.5000	105.5000	0.000%	1	0	-58.057%