Dark

ORCL20271217C160
ORCL Dec 17 2027 160.00 Call (ORCL271217C00160000)
option OPRA

EOD

Aug 26, 2026

39.98+2.513%(+0.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	39.9800	39.9800	39.9800	39.9800	+2.513%	1	432	0.000%
2026-08-21	38.9800	39.0000	38.9800	39.0000	+9.581%	2	432	+2.513%
2026-08-20	35.9400	35.9400	35.5900	35.5900	-1.576%	2	433	+12.335%
2026-08-19	33.3000	36.2000	32.7500	36.1600	-2.665%	6	433	+10.564%
2026-08-18	37.8500	37.8500	37.1500	37.1500	-7.125%	5	431	+7.618%
2026-08-17	41.0000	41.0000	39.8000	40.0000	-3.730%	24	429	-0.050%
2026-08-14	41.5500	41.5500	41.5500	41.5500	-7.667%	1	407	-3.779%
2026-08-13	48.1400	48.1400	45.0000	45.0000	+1.101%	6	407	-11.156%
2026-08-12	42.9600	44.8000	42.9600	44.5100	+7.746%	5	405	-10.177%
2026-08-11	42.2500	42.2500	41.3100	41.3100	-7.522%	6	403	-3.220%
2026-08-10	43.9000	44.6700	43.9000	44.6700	+7.899%	3	408	-10.499%
2026-08-07	41.4000	41.4000	41.4000	41.4000	-0.957%	1	408	-3.430%
2026-08-05	41.8000	41.8000	41.8000	41.8000	-3.420%	5	408	-4.354%
2026-08-04	42.2500	44.5600	41.6500	43.2800	+7.395%	7	408	-7.625%
2026-08-03	37.0000	40.4100	37.0000	40.3000	+25.078%	47	409	-0.794%
2026-07-31	32.2200	32.2200	32.2200	32.2200	+3.071%	1	420	+24.084%
2026-07-30	29.6000	31.2600	29.6000	31.2600	+16.642%	3	420	+27.895%
2026-07-29	27.3000	27.3000	26.8000	26.8000	-3.597%	4	418	+49.179%
2026-07-27	28.8000	29.0000	27.8000	27.8000	+3.925%	9	422	+43.813%
2026-07-24	26.7500	26.7500	26.7500	26.7500	-5.310%	9	416	+49.458%
2026-07-23	28.5100	28.5100	28.2500	28.2500	-8.130%	3	423	+41.522%
2026-07-21	30.4500	30.7500	30.4500	30.7500	+7.706%	8	422	+30.016%
2026-07-20	30.0000	30.0000	28.5500	28.5500	-6.699%	7	423	+40.035%
2026-07-17	28.5700	30.6000	28.5700	30.6000	+3.030%	9	417	+30.654%
2026-07-16	30.6000	30.9300	29.1000	29.7000	-10.272%	31	419	+34.613%
2026-07-15	34.0000	34.0000	33.1000	33.1000	+6.774%	6	409	+20.785%
2026-07-14	33.0500	33.0500	30.3500	31.0000	-9.357%	23	405	+28.968%
2026-07-13	36.5000	36.5000	34.2000	34.2000	-11.169%	75	407	+16.901%
2026-07-10	39.7000	39.9000	38.2900	38.5000	-5.868%	73	337	+3.844%
2026-07-09	41.9100	42.0000	40.0200	40.9000	+12.055%	4	281	-2.249%
2026-07-08	37.0300	37.0300	36.5000	36.5000	-4.048%	3	278	+9.534%
2026-07-07	38.2500	38.2500	36.0500	38.0400	-2.835%	5	280	+5.100%
2026-07-06	39.0500	39.2600	37.9000	39.1500	+0.385%	16	282	+2.120%
2026-07-01	39.8800	39.8800	39.0000	39.0000	-4.365%	6	281	+2.513%
2026-06-30	40.7800	40.7800	40.7800	40.7800	-1.259%	1	280	-1.962%
2026-06-29	44.8200	44.8200	40.7100	41.3000	-0.650%	16	281	-3.196%
2026-06-26	42.8500	42.8500	41.5700	41.5700	-7.023%	5	275	-3.825%
2026-06-25	43.9000	44.7100	43.9000	44.7100	-3.559%	9	270	-10.579%
2026-06-24	50.8600	50.8600	45.8800	46.3600	-11.476%	30	270	-13.762%
2026-06-23	52.3700	52.3700	52.3700	52.3700	-41.091%	1	258	-23.659%
2026-06-08	89.3000	89.3000	88.9000	88.9000	-13.765%	9	257	-55.028%
2026-06-03	103.0900	103.0900	103.0900	103.0900	-10.752%	1	262	-61.218%
2026-06-02	115.5100	115.5100	115.5100	115.5100	-2.400%	1	263	-65.388%
2026-06-01	103.8300	118.8900	103.8300	118.3500	+18.659%	8	262	-66.219%
2026-05-29	88.0000	99.7400	88.0000	99.7400	+24.364%	245	263	-59.916%
2026-05-28	80.8200	80.8200	80.2000	80.2000	+17.132%	30	292	-50.150%
2026-05-27	68.4700	68.4700	68.4700	68.4700	+3.351%	1	305	-41.609%
2026-05-20	66.1400	66.2500	66.1400	66.2500	+4.314%	2	305	-39.653%
2026-05-19	63.5100	63.5100	63.5100	63.5100	-2.860%	1	308	-37.049%
2026-05-18	65.5500	65.5500	65.3800	65.3800	-10.438%	2	308	-38.850%
2026-05-15	73.0000	73.0000	73.0000	73.0000	+0.829%	6	308	-45.233%
2026-05-11	74.9000	74.9000	72.2000	72.4000	-1.228%	15	303	-44.779%
2026-05-06	72.4000	73.3000	72.4000	73.3000	+9.813%	7	302	-45.457%
2026-05-05	67.3300	67.3300	66.7500	66.7500	+21.364%	2	298	-40.105%
2026-05-01	55.0000	55.0000	55.0000	55.0000	+7.949%	1	298	-27.309%
2026-04-30	50.9500	50.9500	50.9500	50.9500	+2.309%	1	298	-21.531%
2026-04-29	49.8000	49.8000	49.8000	49.8000	-5.143%	100	297	-19.719%
2026-04-28	52.5000	52.5000	52.5000	52.5000	-7.700%	100	219	-23.848%
2026-04-27	55.2500	56.8800	55.2500	56.8800	-2.769%	4	157	-29.712%
2026-04-23	61.8800	61.8800	58.5000	58.5000	-12.687%	4	159	-31.658%
2026-04-22	67.0000	67.0000	67.0000	67.0000	+5.512%	1	159	-40.328%
2026-04-21	63.5000	63.5000	63.5000	63.5000	+6.759%	1	160	-37.039%
2026-04-17	60.8800	60.8800	59.4800	59.4800	-0.982%	5	160	-32.784%
2026-04-16	60.7700	60.7700	60.0700	60.0700	+8.469%	2	160	-33.444%
2026-04-15	54.8100	56.3500	54.8100	55.3800	+11.093%	5	158	-27.808%
2026-04-14	50.9000	50.9500	49.8500	49.8500	+14.204%	48	156	-19.799%
2026-04-13	41.2900	43.6500	41.2900	43.6500	+28.382%	4	155	-8.408%
2026-04-10	33.9500	34.0000	33.9500	34.0000	+1.371%	2	155	+17.588%
2026-04-09	33.5300	33.5400	33.5300	33.5400	-7.730%	2	155	+19.201%
2026-04-08	36.3500	36.3500	36.3500	36.3500	-4.342%	4	154	+9.986%
2026-04-06	38.0000	38.0000	38.0000	38.0000	0.000%	15	154	+5.211%
2026-04-02	35.2000	38.0000	35.2000	38.0000	0.000%	2	154	+5.211%
2026-04-01	38.0000	38.0000	38.0000	38.0000	+11.765%	1	154	+5.211%
2026-03-30	34.0000	34.0000	34.0000	34.0000	-1.449%	1	154	+17.588%
2026-03-27	34.5000	34.5000	34.5000	34.5000	-7.581%	2	154	+15.884%
2026-03-26	36.9000	37.3300	36.9000	37.3300	-3.039%	4	154	+7.099%
2026-03-25	38.5000	38.5000	38.5000	38.5000	-2.900%	1	156	+3.844%
2026-03-24	40.0000	40.0000	39.6500	39.6500	-7.360%	3	156	+0.832%
2026-03-23	42.8000	42.8000	42.8000	42.8000	+4.645%	2	156	-6.589%
2026-03-20	42.0000	42.0000	40.5400	40.9000	-7.130%	18	156	-2.249%
2026-03-19	44.0400	44.0400	44.0400	44.0400	+3.624%	1	158	-9.219%
2026-03-18	43.4000	43.4000	42.5000	42.5000	-5.028%	7	159	-5.929%
2026-03-17	45.0000	45.0000	44.7500	44.7500	-0.445%	2	160	-10.659%
2026-03-16	45.5300	45.5500	44.9500	44.9500	-2.495%	8	160	-11.057%
2026-03-13	47.5000	47.7500	45.8000	46.1000	-7.150%	5	158	-13.275%
2026-03-12	51.0000	51.0000	49.6500	49.6500	+1.100%	6	158	-19.476%
2026-03-11	54.2500	54.2500	49.1100	49.1100	+14.209%	26	158	-18.591%
2026-03-10	42.2700	43.4500	42.2700	43.0000	-6.052%	81	158	-7.023%
2026-03-06	48.6000	48.6000	45.7700	45.7700	+2.970%	4	127	-12.650%
2026-03-05	46.2800	46.2800	44.4500	44.4500	+9.080%	6	126	-10.056%
2026-02-24	39.4500	40.7500	39.4500	40.7500	+9.987%	3	122	-1.890%
2026-02-23	36.9000	37.0500	36.9000	37.0500	-16.214%	2	120	+7.908%
2026-02-20	44.2200	44.2200	44.2200	44.2200	-8.162%	1	119	-9.588%
2026-02-19	48.1500	48.1500	48.1500	48.1500	+1.797%	1	120	-16.968%
2026-02-12	46.4500	47.3000	46.4500	47.3000	-1.458%	2	120	-15.476%
2026-02-11	48.0000	48.0000	48.0000	48.0000	-5.232%	5	120	-16.708%
2026-02-10	50.9500	52.8000	50.6500	50.6500	+6.363%	16	115	-21.066%
2026-02-09	45.7900	47.6200	45.7900	47.6200	+37.989%	57	109	-16.044%
2026-02-05	37.9200	37.9200	34.5100	34.5100	-18.972%	66	155	+15.850%
2026-02-04	43.8100	43.8100	42.5900	42.5900	-6.086%	2	155	-6.128%
2026-02-03	46.2600	46.2600	45.3000	45.3500	-12.705%	9	155	-11.841%
2026-02-02	51.9500	51.9500	51.9500	51.9500	-1.796%	1	155	-23.041%
2026-01-30	52.7000	52.9000	52.7000	52.9000	+1.829%	2	155	-24.423%
2026-01-29	55.0200	55.0200	50.5000	51.9500	-12.557%	25	153	-23.041%
2026-01-28	59.1000	59.4100	59.1000	59.4100	-0.302%	6	146	-32.705%
2026-01-27	59.5900	59.5900	59.5900	59.5900	-9.630%	3	145	-32.908%
2026-01-26	65.9400	65.9400	65.9400	65.9400	+15.583%	1	145	-39.369%
2026-01-21	57.1500	57.1500	57.0500	57.0500	-12.941%	20	144	-29.921%
2026-01-20	65.5300	65.5300	65.5300	65.5300	-9.439%	1	144	-38.990%
2026-01-15	72.3600	72.3600	72.3600	72.3600	-3.068%	1	144	-44.748%
2026-01-09	74.6500	74.6500	74.6500	74.6500	+8.157%	1	144	-46.443%
2026-01-08	70.4500	70.4500	69.0200	69.0200	-4.431%	2	144	-42.075%
2026-01-06	71.3000	72.2200	71.1000	72.2200	-2.273%	4	142	-44.641%
2025-12-23	72.5500	73.9500	72.3000	73.9000	+8.326%	28	139	-45.900%
2025-12-16	68.2200	68.2200	68.2200	68.2200	-3.398%	1	139	-41.395%
2025-12-12	70.6500	70.6500	70.6200	70.6200	-4.309%	40	138	-43.387%
2025-12-11	70.0000	73.8000	68.1300	73.8000	-17.413%	17	118	-45.827%
2025-12-04	83.6500	89.4500	83.6500	89.3600	+7.663%	11	111	-55.260%
2025-12-03	83.0000	83.0000	83.0000	83.0000	+2.469%	1	111	-51.831%
2025-12-02	86.0000	86.0000	81.0000	81.0000	+1.250%	2	111	-50.642%
2025-12-01	80.0000	80.0000	80.0000	80.0000	+5.263%	1	110	-50.025%
2025-11-25	76.0000	76.0000	76.0000	76.0000	-4.403%	1	109	-47.395%
2025-11-24	79.5000	79.5000	79.5000	79.5000	-0.625%	1	109	-49.711%
2025-11-21	74.8000	80.0000	74.8000	80.0000	-12.136%	10	108	-50.025%
2025-11-14	91.0500	91.0500	91.0500	91.0500	-0.925%	1	98	-56.090%
2025-11-13	92.3500	92.3500	91.9000	91.9000	-23.684%	2	97	-56.496%
2025-11-04	120.2700	120.4200	120.0300	120.4200	-7.660%	3	95	-66.800%
2025-10-30	132.8000	132.8000	130.4100	130.4100	-22.231%	7	93	-69.343%
2025-09-24	172.5700	172.5700	167.6900	167.6900	+3.200%	5	86	-76.158%
2025-09-18	162.4900	162.4900	162.4900	162.4900	-3.977%	1	81	-75.395%
2025-09-16	173.7500	173.7500	169.2200	169.2200	+4.910%	8	81	-76.374%
2025-09-15	161.0700	161.3000	161.0700	161.3000	-5.673%	4	87	-75.214%
2025-09-11	174.6000	174.6000	171.0000	171.0000	-7.583%	36	87	-76.620%
2025-09-10	195.6800	196.6800	183.5800	185.0300	+87.848%	62	65	-78.393%
2025-09-05	98.4700	98.5000	98.4700	98.5000	-7.598%	2	11	-59.411%
2025-08-28	105.2000	106.6000	105.1100	106.6000	+4.000%	4	10	-62.495%
2025-08-26	102.5000	102.5000	102.5000	102.5000	-1.347%	2	6	-60.995%
2025-08-25	103.9000	103.9000	103.9000	103.9000	+8.796%	2	6	-61.521%
2025-07-14	95.5000	95.5000	95.5000	95.5000	0.000%	4	4	-58.136%