Dark

ORCL20271217C155
ORCL Dec 17 2027 155.00 Call (ORCL271217C00155000)
option OPRA

EOD

Aug 27, 2026

41.45+2.854%(+1.15)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	41.3000	41.4500	41.3000	41.4500	+2.854%	11	392	0.000%
2026-08-26	40.3000	40.3000	40.3000	40.3000	+1.639%	1	387	+2.854%
2026-08-25	39.6500	39.6500	39.6500	39.6500	+11.283%	1	387	+4.540%
2026-08-19	35.6300	35.6300	35.6300	35.6300	-17.428%	1	386	+16.335%
2026-08-14	45.7800	45.7800	43.1500	43.1500	-8.851%	12	387	-3.940%
2026-08-13	48.6500	49.5000	46.2600	47.3400	+3.205%	5	378	-12.442%
2026-08-12	46.0000	46.5000	45.8700	45.8700	+5.448%	4	376	-9.636%
2026-08-11	42.3000	43.5000	42.3000	43.5000	-5.578%	2	376	-4.713%
2026-08-10	44.7000	46.1500	44.7000	46.0700	+11.280%	5	376	-10.028%
2026-08-07	41.4000	41.4000	41.4000	41.4000	-3.271%	1	371	+0.121%
2026-08-05	42.8000	42.8000	42.8000	42.8000	-5.100%	3	371	-3.154%
2026-08-04	45.1000	45.1000	45.1000	45.1000	+11.358%	1	369	-8.093%
2026-08-03	39.2500	40.5000	39.2500	40.5000	+21.841%	7	369	+2.346%
2026-07-31	33.7700	33.7700	33.2400	33.2400	+11.656%	4	369	+24.699%
2026-07-28	29.7700	29.7700	29.7700	29.7700	+0.168%	5	370	+39.234%
2026-07-27	29.7200	29.7200	29.7200	29.7200	-8.413%	1	375	+39.468%
2026-07-22	33.1200	33.1200	32.4500	32.4500	+11.512%	11	376	+27.735%
2026-07-20	29.1000	29.1000	29.1000	29.1000	-8.606%	1	368	+42.440%
2026-07-17	31.2200	32.7100	31.2200	31.8400	-0.469%	18	368	+30.182%
2026-07-16	33.5000	33.5000	31.9900	31.9900	-10.140%	11	384	+29.572%
2026-07-15	34.4500	35.6000	34.4500	35.6000	+7.683%	15	374	+16.433%
2026-07-14	33.9200	33.9200	33.0000	33.0600	-7.395%	25	373	+25.378%
2026-07-13	37.0000	37.0000	35.3800	35.7000	-11.852%	219	385	+16.106%
2026-07-10	40.5000	40.5000	40.5000	40.5000	+8.000%	1	206	+2.346%
2026-07-08	37.5000	37.5000	37.5000	37.5000	-7.224%	10	205	+10.533%
2026-07-06	40.4200	40.4200	40.4200	40.4200	+6.931%	1	205	+2.548%
2026-07-02	39.0000	39.0000	37.8000	37.8000	-4.906%	37	201	+9.656%
2026-07-01	42.0000	42.0000	39.5000	39.7500	-5.357%	28	201	+4.277%
2026-06-30	42.0000	42.0000	42.0000	42.0000	-1.639%	20	189	-1.310%
2026-06-29	46.0000	46.0000	42.7000	42.7000	-2.955%	4	189	-2.927%
2026-06-26	44.0000	44.0000	44.0000	44.0000	-3.212%	1	189	-5.795%
2026-06-25	45.9000	45.9000	44.5000	45.4600	-9.080%	3	189	-8.821%
2026-06-24	50.0000	50.0000	50.0000	50.0000	-20.786%	1	190	-17.100%
2026-06-22	63.0500	64.7900	63.0500	63.1200	-7.692%	3	189	-34.331%
2026-06-18	68.3800	68.3800	68.3800	68.3800	+7.685%	6	192	-39.383%
2026-06-11	65.5900	65.5900	63.5000	63.5000	-30.752%	6	192	-34.724%
2026-06-08	91.5500	91.7000	91.5500	91.7000	-16.477%	8	191	-54.798%
2026-06-04	109.7900	109.7900	109.7900	109.7900	-5.353%	2	192	-62.246%
2026-06-02	116.0000	116.0000	116.0000	116.0000	+14.977%	2	194	-64.267%
2026-05-29	100.7300	100.8900	100.7300	100.8900	+31.026%	2	196	-58.916%
2026-05-15	77.0000	77.0000	77.0000	77.0000	+12.986%	15	196	-46.169%
2026-05-12	68.1500	68.1500	68.1500	68.1500	-12.516%	1	196	-39.178%
2026-05-08	78.7700	78.7700	77.9000	77.9000	+2.500%	2	196	-46.791%
2026-05-07	76.0000	76.0000	76.0000	76.0000	+12.676%	4	195	-45.461%
2026-05-05	67.3100	67.4500	67.3100	67.4500	+0.747%	10	195	-38.547%
2026-05-04	66.7000	66.9500	66.7000	66.9500	+15.034%	6	195	-38.088%
2026-04-24	58.2000	58.2000	58.2000	58.2000	-3.960%	1	192	-28.780%
2026-04-16	60.6000	60.6000	60.6000	60.6000	+17.215%	2	192	-31.601%
2026-04-14	51.7000	51.7000	51.7000	51.7000	+52.733%	1	193	-19.826%
2026-04-10	33.8500	33.8500	33.8500	33.8500	+0.475%	1	192	+22.452%
2026-04-09	34.8400	34.8400	33.6900	33.6900	-13.836%	3	193	+23.034%
2026-04-08	38.4900	39.1200	38.4900	39.1000	-1.882%	32	193	+6.010%
2026-04-06	39.8500	39.8500	39.7500	39.8500	+4.868%	43	174	+4.015%
2026-04-02	38.0000	38.0000	38.0000	38.0000	-7.317%	1	167	+9.079%
2026-04-01	41.2500	41.2500	41.0000	41.0000	+3.929%	2	167	+1.098%
2026-03-31	39.4500	39.4500	39.4500	39.4500	+0.638%	1	165	+5.070%
2026-03-26	39.4000	39.4000	39.2000	39.2000	-1.210%	12	165	+5.740%
2026-03-25	41.3800	41.3800	39.6800	39.6800	-3.172%	14	163	+4.461%
2026-03-24	40.9800	40.9800	40.9800	40.9800	-6.331%	2	154	+1.147%
2026-03-23	43.7500	43.7500	43.7500	43.7500	+3.944%	1	152	-5.257%
2026-03-20	42.1000	42.1000	42.0900	42.0900	-8.060%	10	152	-1.521%
2026-03-19	46.1600	46.1600	45.7800	45.7800	-3.621%	3	153	-9.458%
2026-03-16	47.5000	47.5000	47.5000	47.5000	+1.387%	1	150	-12.737%
2026-03-13	46.8500	46.8500	46.8500	46.8500	-6.692%	1	149	-11.526%
2026-03-12	50.2500	50.2500	50.2100	50.2100	-2.410%	2	150	-17.447%
2026-03-11	55.5600	55.5600	51.4500	51.4500	+15.307%	22	150	-19.436%
2026-03-10	44.6200	44.6200	44.6200	44.6200	-1.349%	1	160	-7.104%
2026-03-09	44.7900	45.2300	44.7900	45.2300	-5.475%	3	160	-8.357%
2026-03-06	47.8500	47.8500	47.8500	47.8500	+0.864%	1	160	-13.375%
2026-03-05	48.5600	48.5600	47.4400	47.4400	+4.310%	4	159	-12.626%
2026-03-04	45.4800	45.4800	45.4800	45.4800	+3.012%	2	159	-8.861%
2026-03-03	42.0500	44.1500	42.0500	44.1500	+10.652%	32	157	-6.116%
2026-02-27	39.9000	39.9000	39.9000	39.9000	-6.118%	100	126	+3.885%
2026-02-24	42.3000	42.5000	42.3000	42.5000	-4.815%	4	155	-2.471%
2026-02-20	44.6500	44.6500	44.6500	44.6500	-6.688%	1	155	-7.167%
2026-02-18	46.8500	48.4000	46.8500	47.8500	+0.631%	7	154	-13.375%
2026-02-17	47.5500	47.5500	47.5500	47.5500	-8.558%	1	151	-12.829%
2026-02-13	52.0000	52.0000	52.0000	52.0000	+2.645%	1	151	-20.288%
2026-02-09	51.5000	51.5000	50.6600	50.6600	+6.653%	101	151	-18.180%
2026-02-03	47.2400	47.5000	46.8300	47.5000	-10.038%	23	76	-12.737%
2026-02-02	57.0000	57.0500	52.8000	52.8000	-4.590%	3	59	-21.496%
2026-01-29	55.9300	55.9300	55.3400	55.3400	-12.644%	6	59	-25.099%
2026-01-28	63.3500	63.3500	63.3500	63.3500	+2.458%	1	57	-34.570%
2026-01-27	61.8300	61.8300	61.8300	61.8300	-8.644%	5	56	-32.961%
2026-01-26	67.6800	67.6800	67.6800	67.6800	+5.750%	1	51	-38.756%
2026-01-23	64.0000	64.0000	64.0000	64.0000	-5.882%	1	50	-35.234%
2026-01-20	68.0000	68.0000	68.0000	68.0000	-8.908%	1	50	-39.044%
2026-01-14	74.0500	74.6500	74.0500	74.6500	-4.479%	8	50	-44.474%
2025-12-26	78.1500	78.1500	78.1500	78.1500	+3.441%	2	50	-46.961%
2025-12-23	76.4000	76.4000	75.5000	75.5500	+10.292%	30	49	-45.136%
2025-12-15	68.0000	68.6000	68.0000	68.5000	-5.712%	3	44	-39.489%
2025-12-12	72.7500	72.7500	72.6500	72.6500	-13.820%	23	43	-42.946%
2025-12-03	84.3000	84.3000	84.3000	84.3000	-18.433%	1	33	-50.830%
2025-11-12	103.3500	103.3500	103.3500	103.3500	-5.746%	2	33	-59.894%
2025-11-07	109.6500	109.6500	109.6500	109.6500	-28.799%	1	33	-62.198%
2025-10-20	154.0000	154.0000	154.0000	154.0000	+4.223%	2	32	-73.084%
2025-09-30	147.3800	147.7600	147.3800	147.7600	-8.790%	2	34	-71.948%
2025-09-26	162.0000	162.0000	162.0000	162.0000	-0.019%	1	32	-74.414%
2025-09-25	160.8600	162.0300	160.8600	162.0300	+1.650%	2	32	-74.418%
2025-09-12	159.4000	159.4000	159.4000	159.4000	-10.394%	8	32	-73.996%
2025-09-11	177.5000	177.8900	177.5000	177.8900	-11.299%	3	32	-76.699%
2025-09-10	187.2100	202.3100	187.2100	200.5500	+118.037%	29	29	-79.332%
2025-09-04	93.0500	93.0500	91.9800	91.9800	-2.139%	2	26	-54.936%
2025-08-29	93.9900	93.9900	93.9900	93.9900	-9.294%	1	25	-55.900%
2025-08-26	103.6200	103.6200	103.6200	103.6200	-9.502%	1	25	-59.998%
2025-08-18	114.5000	114.5000	114.5000	114.5000	-2.553%	1	24	-63.799%
2025-08-15	117.5000	117.5000	117.5000	117.5000	-3.767%	1	24	-64.723%
2025-08-12	122.1000	122.2000	122.1000	122.1000	+12.018%	6	23	-66.052%
2025-07-10	109.0000	109.0000	109.0000	109.0000	0.000%	20	20	-61.972%