Dark

ORCL20271217C165
ORCL Dec 17 2027 165.00 Call (ORCL271217C00165000)
option OPRA

EOD

Aug 26, 2026

37.20-10.145%(-4.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	37.2000	37.2000	37.2000	37.2000	-10.145%	1	220	0.000%
2026-08-14	41.3500	41.4000	41.3500	41.4000	-6.122%	4	220	-10.145%
2026-08-12	44.1000	44.1000	44.1000	44.1000	+3.765%	1	216	-15.646%
2026-08-10	42.5000	42.5000	42.5000	42.5000	+9.339%	1	217	-12.471%
2026-08-03	38.8700	38.8700	38.8700	38.8700	+41.243%	9	218	-4.296%
2026-07-28	27.5200	27.5200	27.5200	27.5200	+1.850%	6	218	+35.174%
2026-07-24	27.0200	27.0200	27.0200	27.0200	-9.783%	1	218	+37.676%
2026-07-22	29.9500	29.9500	29.9500	29.9500	+0.605%	2	218	+24.207%
2026-07-21	29.7700	29.7700	29.7700	29.7700	+6.321%	1	218	+24.958%
2026-07-20	27.3200	28.0000	27.3200	28.0000	-7.743%	2	218	+32.857%
2026-07-17	29.4300	30.3500	29.4300	30.3500	+2.881%	3	217	+22.570%
2026-07-16	30.2400	30.2400	28.7500	29.5000	-8.128%	15	219	+26.102%
2026-07-15	32.5000	32.5000	32.1100	32.1100	+5.452%	2	209	+15.852%
2026-07-14	30.0700	30.4500	30.0700	30.4500	-9.213%	36	209	+22.167%
2026-07-13	34.0000	34.5000	33.5400	33.5400	-12.883%	9	209	+10.912%
2026-07-09	38.5000	38.5000	38.5000	38.5000	+5.479%	1	203	-3.377%
2026-07-07	36.5000	36.5000	36.5000	36.5000	-0.707%	1	202	+1.918%
2026-07-01	36.7600	36.7600	36.7600	36.7600	-7.754%	1	203	+1.197%
2026-06-29	39.8500	39.8500	39.8500	39.8500	-2.805%	1	203	-6.650%
2026-06-26	42.6600	42.6600	40.6000	41.0000	-3.529%	7	202	-9.268%
2026-06-25	42.2000	42.5000	41.1000	42.5000	-4.494%	8	201	-12.471%
2026-06-24	44.5000	44.5000	44.5000	44.5000	-11.000%	5	195	-16.404%
2026-06-23	52.1100	52.1100	50.0000	50.0000	-19.524%	7	190	-25.600%
2026-06-12	62.1300	62.1300	62.1300	62.1300	-4.046%	3	181	-40.126%
2026-06-11	64.2600	64.7500	64.2600	64.7500	-43.202%	4	181	-42.548%
2026-06-02	116.0000	116.0000	111.2500	114.0000	+18.135%	7	177	-67.368%
2026-05-29	91.3600	96.5000	91.3500	96.5000	+42.963%	6	182	-61.451%
2026-05-27	67.5000	67.5000	67.5000	67.5000	-3.983%	1	184	-44.889%
2026-05-26	70.3900	70.3900	70.3000	70.3000	+1.311%	2	183	-47.084%
2026-05-22	69.3900	69.3900	69.3900	69.3900	-2.679%	2	181	-46.390%
2026-05-11	71.3000	71.3000	71.3000	71.3000	+38.178%	1	179	-47.826%
2026-05-01	51.6000	51.6000	51.6000	51.6000	+7.590%	1	181	-27.907%
2026-04-29	49.0000	49.0000	47.9600	47.9600	-22.319%	2	181	-22.435%
2026-04-21	61.7400	61.7400	61.7400	61.7400	+5.269%	1	180	-39.747%
2026-04-16	56.1100	58.6500	56.1100	58.6500	+6.346%	2	180	-36.573%
2026-04-15	53.2800	55.1500	53.2800	55.1500	+13.876%	5	180	-32.548%
2026-04-14	48.0000	49.0000	48.0000	48.4300	+24.179%	7	181	-23.188%
2026-04-13	39.0000	39.0000	39.0000	39.0000	+22.951%	3	181	-4.615%
2026-04-09	31.8000	31.9000	31.7200	31.7200	-3.879%	5	184	+17.276%
2026-04-07	33.0000	33.0000	33.0000	33.0000	-10.642%	6	188	+12.727%
2026-04-01	37.0000	37.0000	36.9300	36.9300	+6.427%	7	182	+0.731%
2026-03-31	34.7000	34.7000	34.7000	34.7000	+4.518%	2	188	+7.205%
2026-03-27	33.3500	33.7000	33.0000	33.2000	-3.488%	14	188	+12.048%
2026-03-26	35.9000	35.9000	34.4000	34.4000	-0.607%	6	183	+8.140%
2026-03-23	34.6100	34.6100	34.6100	34.6100	-22.225%	1	182	+7.483%
2026-03-13	44.2000	44.5000	43.8800	44.5000	-5.480%	27	182	-16.404%
2026-03-12	50.0600	50.0600	47.0800	47.0800	-9.130%	3	157	-20.986%
2026-03-11	53.3600	53.3600	51.8100	51.8100	+30.999%	66	155	-28.199%
2026-03-09	39.9700	40.1800	39.5500	39.5500	-10.154%	67	159	-5.942%
2026-03-05	44.9200	44.9200	44.0200	44.0200	+16.148%	63	99	-15.493%
2026-03-02	37.9000	37.9000	37.9000	37.9000	-8.232%	60	150	-1.847%
2026-02-26	41.4500	41.4500	41.3000	41.3000	-0.769%	3	99	-9.927%
2026-02-25	41.9100	41.9100	41.6000	41.6200	+9.960%	65	142	-10.620%
2026-02-24	37.8500	37.8500	37.8500	37.8500	+4.877%	1	142	-1.717%
2026-02-23	36.0900	36.0900	36.0900	36.0900	-24.813%	65	142	+3.076%
2026-02-13	48.0000	48.0000	48.0000	48.0000	+3.986%	1	97	-22.500%
2026-02-12	46.1600	46.1600	46.1600	46.1600	-2.944%	1	97	-19.411%
2026-02-11	47.5600	47.5600	47.5600	47.5600	+8.214%	1	97	-21.783%
2026-02-09	43.9500	43.9500	43.9500	43.9500	+24.082%	1	96	-15.358%
2026-02-06	35.4200	35.4200	35.4200	35.4200	+7.988%	6	95	+5.025%
2026-02-05	35.5100	35.5100	32.8000	32.8000	-24.424%	13	95	+13.415%
2026-02-03	43.4000	43.4000	43.4000	43.4000	-11.429%	10	92	-14.286%
2026-02-02	53.2500	53.2500	49.0000	49.0000	-2.970%	15	82	-24.082%
2026-01-30	52.0000	52.0000	50.2900	50.5000	0.000%	5	86	-26.337%
2026-01-29	49.0000	50.5000	49.0000	50.5000	-9.821%	15	84	-26.337%
2026-01-28	56.0000	56.0000	56.0000	56.0000	-1.995%	1	74	-33.571%
2026-01-27	57.1400	57.1400	57.1400	57.1400	-9.388%	3	73	-34.897%
2026-01-26	63.0600	63.0600	63.0600	63.0600	+7.245%	3	76	-41.009%
2026-01-23	53.7800	58.8000	53.7800	58.8000	-0.759%	33	73	-36.735%
2026-01-22	59.2500	59.2500	59.2500	59.2500	+6.757%	8	73	-37.215%
2026-01-21	55.5000	55.5000	55.0000	55.5000	-12.667%	16	81	-32.973%
2026-01-20	63.5500	63.5500	63.5500	63.5500	-18.734%	3	65	-41.463%
2026-01-12	78.2000	78.2000	78.2000	78.2000	+12.843%	1	62	-52.430%
2026-01-05	69.4500	69.4500	69.3000	69.3000	-5.586%	2	60	-46.320%
2025-12-22	73.4500	73.4500	73.4000	73.4000	+11.805%	2	60	-49.319%
2025-12-16	65.6000	65.6500	65.4500	65.6500	+3.794%	17	60	-43.336%
2025-12-15	63.2500	63.2500	63.2500	63.2500	-30.874%	15	75	-41.186%
2025-12-10	91.5000	91.5000	91.5000	91.5000	+14.332%	1	60	-59.344%
2025-12-03	78.0900	80.0300	78.0900	80.0300	-2.853%	8	59	-53.517%
2025-12-02	82.3800	82.3800	82.3800	82.3800	+6.297%	1	55	-54.843%
2025-11-21	75.6700	77.5000	75.6700	77.5000	-13.889%	11	56	-52.000%
2025-11-14	88.4000	90.0000	88.4000	90.0000	+0.446%	5	65	-58.667%
2025-11-13	91.9000	91.9000	89.6000	89.6000	-7.629%	10	66	-58.482%
2025-11-12	97.0000	97.0000	97.0000	97.0000	-4.762%	4	56	-61.649%
2025-11-11	101.9000	101.9000	101.8500	101.8500	-9.314%	2	52	-63.476%
2025-11-06	112.3100	112.3100	112.3100	112.3100	-29.449%	1	52	-66.877%
2025-10-09	159.1900	159.1900	159.1900	159.1900	+7.955%	1	52	-76.632%
2025-10-08	147.4600	147.4600	147.4600	147.4600	+7.267%	1	53	-74.773%
2025-10-07	137.4700	137.4700	137.4700	137.4700	-8.743%	1	54	-72.940%
2025-10-03	150.6400	150.6400	150.6400	150.6400	-0.888%	1	54	-75.305%
2025-09-12	151.9900	151.9900	151.9900	151.9900	-11.634%	2	54	-75.525%
2025-09-11	169.5000	175.0000	169.4500	172.0000	-7.022%	26	54	-78.372%
2025-09-10	178.7900	184.9900	177.5000	184.9900	+112.632%	5	54	-79.891%
2025-09-03	87.7000	87.7000	87.0000	87.0000	-1.806%	20	53	-57.241%
2025-08-29	88.9000	88.9000	88.6000	88.6000	-16.019%	11	25	-58.014%
2025-08-13	105.5000	105.5000	105.5000	105.5000	-5.971%	1	25	-64.739%
2025-08-08	112.2000	112.2000	112.2000	112.2000	-0.620%	8	25	-66.845%
2025-08-04	112.6000	112.9000	110.8400	112.9000	+5.960%	8	27	-67.050%
2025-07-25	106.7900	106.7900	106.5500	106.5500	+1.621%	2	19	-65.087%
2025-07-24	104.9000	104.9500	104.8000	104.8500	+14.879%	16	19	-64.521%
2025-07-14	94.3900	94.3900	91.2700	91.2700	0.000%	19	19	-59.242%