Dark

ORCL20271217C170
ORCL Dec 17 2027 170.00 Call (ORCL271217C00170000)
option OPRA

EOD

Aug 27, 2026

36.71+2.916%(+1.04)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	38.0900	38.0900	36.6700	36.7100	+2.916%	16	774	0.000%
2026-08-26	35.6700	35.6700	35.6700	35.6700	+4.727%	1	774	+2.916%
2026-08-25	34.0600	34.0600	34.0600	34.0600	+2.190%	7	774	+7.780%
2026-08-24	33.3300	33.3300	33.3300	33.3300	+0.695%	1	767	+10.141%
2026-08-20	34.1500	34.1500	32.8900	33.1000	-3.075%	5	767	+10.906%
2026-08-19	31.9700	34.1500	30.7200	34.1500	+1.940%	11	765	+7.496%
2026-08-18	33.9800	34.4500	33.5000	33.5000	-7.840%	34	769	+9.582%
2026-08-17	36.9400	37.0300	35.8800	36.3500	-5.091%	25	739	+0.990%
2026-08-14	41.7500	41.7500	38.3000	38.3000	-12.156%	6	755	-4.151%
2026-08-13	43.3000	43.6000	43.3000	43.6000	+8.189%	20	750	-15.803%
2026-08-12	39.5000	40.5000	39.5000	40.3000	+9.214%	9	736	-8.908%
2026-08-11	38.4700	38.4700	36.4600	36.9000	-9.780%	40	733	-0.515%
2026-08-10	40.3700	40.9300	40.3700	40.9000	+6.234%	69	732	-10.244%
2026-08-07	39.0300	39.7500	38.5000	38.5000	-1.105%	9	728	-4.649%
2026-08-05	39.0000	39.0800	37.9500	38.9300	-2.553%	6	734	-5.703%
2026-08-04	37.8000	40.9500	37.8000	39.9500	+8.412%	40	730	-8.110%
2026-08-03	33.8300	36.8500	33.8300	36.8500	+25.127%	182	700	-0.380%
2026-07-31	30.1000	30.1000	29.4500	29.4500	+2.257%	3	602	+24.652%
2026-07-30	28.8000	28.8000	28.8000	28.8000	+12.941%	1	601	+27.465%
2026-07-29	25.0600	25.5000	24.0300	25.5000	-2.857%	62	602	+43.961%
2026-07-28	24.3300	26.2500	24.3000	26.2500	+0.575%	51	604	+39.848%
2026-07-27	25.9500	26.2500	25.9500	26.1000	-3.154%	21	604	+40.651%
2026-07-24	27.0000	27.0000	26.9500	26.9500	+1.278%	13	599	+36.215%
2026-07-23	26.2500	26.6100	26.2500	26.6100	-8.557%	11	606	+37.956%
2026-07-22	29.1000	29.1000	29.1000	29.1000	+0.867%	1	601	+26.151%
2026-07-21	28.2300	29.0000	28.1300	28.8500	+8.991%	13	601	+27.244%
2026-07-20	25.6400	26.4700	25.6400	26.4700	-8.944%	18	603	+38.685%
2026-07-17	26.9500	29.0700	26.7900	29.0700	+3.085%	79	615	+26.281%
2026-07-16	28.0500	28.2000	28.0500	28.2000	-7.692%	20	590	+30.177%
2026-07-15	30.2000	31.2900	30.2000	30.5500	+5.636%	32	592	+20.164%
2026-07-14	29.5000	29.7300	28.9200	28.9200	-8.827%	25	561	+26.936%
2026-07-13	34.6700	34.6700	31.0000	31.7200	-10.395%	86	557	+15.731%
2026-07-10	36.5500	36.5500	35.4000	35.4000	-5.297%	14	527	+3.701%
2026-07-09	37.3800	37.3800	37.3800	37.3800	+6.344%	1	518	-1.792%
2026-07-07	36.7600	36.8800	35.1000	35.1500	-1.568%	6	517	+4.438%
2026-07-06	35.4700	35.7100	35.4700	35.7100	+5.029%	4	513	+2.800%
2026-07-02	33.8500	34.0000	33.8500	34.0000	-5.556%	6	509	+7.971%
2026-07-01	36.9000	36.9000	36.0000	36.0000	-3.949%	2	509	+1.972%
2026-06-30	38.0900	38.6000	37.4800	37.4800	-1.238%	10	508	-2.054%
2026-06-29	41.0300	41.0300	37.9500	37.9500	-2.467%	16	506	-3.267%
2026-06-26	38.9100	38.9100	38.9100	38.9100	-3.688%	1	498	-5.654%
2026-06-25	40.6000	40.6000	39.2100	40.4000	-8.721%	6	498	-9.134%
2026-06-24	46.7400	46.7400	44.2600	44.2600	-7.983%	22	497	-17.058%
2026-06-23	53.0000	53.0000	48.0000	48.1000	-16.493%	19	483	-23.680%
2026-06-22	57.6000	57.6000	57.6000	57.6000	-15.912%	1	477	-36.267%
2026-06-15	68.7500	68.7500	68.5000	68.5000	+13.223%	2	476	-46.409%
2026-06-11	59.5000	60.5000	56.7300	60.5000	-19.952%	4	476	-39.322%
2026-06-10	75.5800	75.5800	75.5800	75.5800	-11.291%	1	476	-51.429%
2026-06-08	85.2000	85.2000	85.2000	85.2000	+0.235%	12	476	-56.913%
2026-06-05	91.8900	92.5000	85.0000	85.0000	-19.431%	109	476	-56.812%
2026-06-04	100.4000	106.0000	100.4000	105.5000	-3.925%	8	551	-65.204%
2026-06-02	109.1800	109.8100	108.7600	109.8100	-3.565%	8	550	-66.570%
2026-06-01	113.3600	113.8700	112.0400	113.8700	+25.962%	111	547	-67.761%
2026-05-29	87.1600	90.4000	87.1600	90.4000	+18.247%	14	647	-59.392%
2026-05-28	70.0000	76.4500	70.0000	76.4500	+14.738%	5	636	-51.982%
2026-05-26	66.8700	68.0000	66.6300	66.6300	-2.058%	4	636	-44.905%
2026-05-22	68.0300	68.0300	68.0300	68.0300	+6.297%	1	638	-46.039%
2026-05-21	64.5000	64.5000	64.0000	64.0000	+3.896%	2	639	-42.641%
2026-05-20	58.2700	61.6000	58.2700	61.6000	-1.044%	3	639	-40.406%
2026-05-18	65.4400	65.4400	62.0100	62.2500	-10.199%	36	637	-41.028%
2026-05-15	69.3200	69.3200	69.3200	69.3200	-4.201%	1	637	-47.043%
2026-05-14	72.3600	72.3600	72.3600	72.3600	+12.483%	1	624	-49.268%
2026-05-13	64.3300	64.3300	64.3300	64.3300	+4.094%	1	622	-42.935%
2026-05-12	62.0000	62.0000	61.8000	61.8000	-10.174%	11	622	-40.599%
2026-05-11	68.5000	68.8000	68.2600	68.8000	-2.189%	5	622	-46.642%
2026-05-08	69.6800	70.4500	68.1000	70.3400	+1.209%	5	617	-47.811%
2026-05-07	71.5000	71.5000	69.5000	69.5000	-0.714%	53	618	-47.180%
2026-05-06	67.1900	70.0000	66.5300	70.0000	+16.667%	65	593	-47.557%
2026-05-05	60.0000	60.0000	60.0000	60.0000	+1.351%	1	543	-38.817%
2026-05-04	53.9500	59.2000	53.9500	59.2000	+12.826%	4	542	-37.990%
2026-05-01	51.4400	53.3000	51.4400	52.4700	+17.910%	7	536	-30.036%
2026-04-30	44.5000	44.5000	44.5000	44.5000	-3.784%	6	536	-17.506%
2026-04-29	45.5700	46.3500	45.5700	46.2500	-4.046%	24	530	-20.627%
2026-04-28	48.1500	48.2000	48.1500	48.2000	-8.365%	22	531	-23.838%
2026-04-24	50.7600	52.6000	50.7600	52.6000	-5.987%	4	510	-30.209%
2026-04-23	55.0000	57.0000	55.0000	55.9500	-11.345%	60	510	-34.388%
2026-04-22	63.1100	63.1100	63.1100	63.1100	+7.184%	1	507	-41.832%
2026-04-21	55.6100	58.8800	55.6100	58.8800	+11.325%	3	508	-37.653%
2026-04-20	53.5000	53.5000	52.8900	52.8900	+0.551%	3	508	-30.592%
2026-04-17	56.8500	56.8500	52.4000	52.6000	-4.277%	46	508	-30.209%
2026-04-16	54.9200	55.7200	54.6200	54.9500	+7.914%	7	519	-33.194%
2026-04-15	48.9800	52.4200	48.9800	50.9200	+12.630%	157	513	-27.907%
2026-04-14	47.8400	49.0900	45.0000	45.2100	+9.866%	79	537	-18.801%
2026-04-13	37.0000	41.1500	36.6300	41.1500	+36.893%	264	467	-10.790%
2026-04-09	30.0600	30.0600	30.0600	30.0600	-8.632%	1	275	+22.122%
2026-04-08	32.9000	32.9000	32.9000	32.9000	-5.242%	1	275	+11.581%
2026-04-06	34.2300	34.7200	34.2300	34.7200	+7.659%	2	275	+5.732%
2026-03-27	32.2500	32.2500	32.2500	32.2500	-7.857%	1	275	+13.829%
2026-03-25	35.1000	35.1400	34.9000	35.0000	-12.500%	22	276	+4.886%
2026-03-23	39.9400	40.0000	39.9400	40.0000	+6.838%	65	277	-8.225%
2026-03-20	38.6000	38.6000	37.4000	37.4400	-5.215%	12	327	-1.950%
2026-03-18	39.7000	39.7000	39.5000	39.5000	-3.186%	65	328	-7.063%
2026-03-13	41.7000	41.7000	40.8000	40.8000	-16.393%	18	263	-10.025%
2026-03-11	51.0000	51.0000	48.8000	48.8000	+13.357%	2	253	-24.775%
2026-03-06	43.0500	43.0500	43.0500	43.0500	+10.102%	1	251	-14.727%
2026-03-03	39.1000	39.1000	39.1000	39.1000	+0.256%	2	251	-6.113%
2026-03-02	36.3500	39.0000	36.3500	39.0000	+9.489%	70	253	-5.872%
2026-02-27	35.9100	35.9100	35.6200	35.6200	+2.092%	65	254	+3.060%
2026-02-23	34.7700	34.8900	34.7700	34.8900	-10.607%	66	189	+5.216%
2026-02-20	40.6300	41.2600	39.0300	39.0300	-7.512%	67	190	-5.944%
2026-02-17	42.2000	42.2000	42.2000	42.2000	-4.633%	25	127	-13.009%
2026-02-11	44.2500	44.2500	44.2500	44.2500	-2.318%	2	126	-17.040%
2026-02-09	45.0000	45.3000	45.0000	45.3000	+33.274%	2	124	-18.962%
2026-02-05	36.0000	36.0000	33.7800	33.9900	-11.323%	14	123	+8.002%
2026-02-04	38.0000	38.3300	38.0000	38.3300	-8.301%	16	122	-4.226%
2026-02-03	44.0000	44.0000	41.8000	41.8000	-13.636%	20	130	-12.177%
2026-02-02	51.2000	51.4500	48.3500	48.4000	-3.432%	48	133	-24.153%
2026-01-30	49.0000	50.1200	49.0000	50.1200	+6.638%	3	113	-26.756%
2026-01-29	50.2400	50.2400	47.0000	47.0000	-15.178%	3	112	-21.894%
2026-01-28	55.2000	55.4100	55.2000	55.4100	+1.857%	2	112	-33.748%
2026-01-27	56.9000	56.9000	54.4000	54.4000	+1.360%	2	113	-32.518%
2026-01-23	53.6700	53.6700	53.6700	53.6700	-4.161%	1	112	-31.601%
2026-01-21	56.0000	56.0000	56.0000	56.0000	-8.765%	10	111	-34.446%
2026-01-20	61.5000	61.5000	61.3800	61.3800	-4.837%	5	101	-40.192%
2026-01-16	64.5000	64.5000	64.5000	64.5000	-4.797%	2	99	-43.085%
2026-01-15	67.5500	67.7500	67.5500	67.7500	-8.570%	2	99	-45.815%
2026-01-13	74.6000	74.6000	74.1000	74.1000	-2.114%	2	99	-50.459%
2026-01-12	74.0000	75.7000	74.0000	75.7000	+16.462%	3	98	-51.506%
2026-01-08	62.0000	65.0000	62.0000	65.0000	-5.865%	2	100	-43.523%
2025-12-23	69.2000	69.2000	69.0500	69.0500	+1.098%	2	101	-46.836%
2025-12-19	64.7700	68.3000	64.7700	68.3000	+12.762%	14	101	-46.252%
2025-12-18	60.6700	60.6700	60.5700	60.5700	+7.451%	10	98	-39.392%
2025-12-17	60.4300	60.4300	56.3700	56.3700	-11.660%	22	103	-34.877%
2025-12-16	62.7000	64.7600	62.7000	63.8100	+1.998%	25	86	-42.470%
2025-12-15	59.8000	62.5600	59.8000	62.5600	-3.128%	11	92	-41.320%
2025-12-12	66.3500	66.3500	64.5800	64.5800	-11.169%	15	87	-43.156%
2025-12-11	66.0800	72.7000	66.0800	72.7000	-15.514%	40	76	-49.505%
2025-11-14	85.9500	86.0500	85.9500	86.0500	-13.256%	2	76	-57.339%
2025-11-11	99.3000	99.3000	99.2000	99.2000	-5.117%	2	77	-62.994%
2025-11-07	104.5500	104.5500	104.5500	104.5500	-25.215%	1	77	-64.888%
2025-10-21	139.9100	139.9100	139.8000	139.8000	-3.984%	16	76	-73.741%
2025-10-03	145.6500	145.6500	145.6000	145.6000	+5.691%	4	68	-74.787%
2025-09-30	137.7600	137.7600	137.7600	137.7600	-8.086%	1	69	-73.352%
2025-09-26	149.8800	149.8800	149.8800	149.8800	-0.013%	1	68	-75.507%
2025-09-25	151.9300	151.9300	149.9000	149.9000	-8.318%	2	68	-75.510%
2025-09-22	163.5000	163.5000	163.5000	163.5000	+3.396%	1	67	-77.547%
2025-09-19	158.1300	158.1300	158.1300	158.1300	+6.664%	1	67	-76.785%
2025-09-12	148.1800	148.9000	148.1800	148.2500	-15.286%	6	66	-75.238%
2025-09-10	168.4500	191.9300	168.4500	175.0000	+104.559%	80	65	-79.023%
2025-09-02	85.5500	85.5500	85.5500	85.5500	-1.098%	2	90	-57.089%
2025-08-29	86.5000	86.5000	86.5000	86.5000	-10.455%	1	89	-57.561%
2025-08-22	96.6000	96.6000	96.6000	96.6000	-2.709%	1	89	-61.998%
2025-08-19	99.9000	99.9000	99.2900	99.2900	-5.663%	3	88	-63.027%
2025-08-15	105.3500	105.3500	105.2500	105.2500	+1.740%	2	86	-65.121%
2025-08-14	103.4500	103.4500	103.4000	103.4500	-7.593%	4	85	-64.514%
2025-08-12	111.9500	112.0500	111.9000	111.9500	-0.391%	30	83	-67.209%
2025-08-07	112.3900	112.3900	112.3900	112.3900	-0.187%	1	84	-67.337%
2025-08-05	112.5000	112.6000	112.5000	112.6000	+1.305%	2	84	-67.398%
2025-08-04	108.1000	111.2000	107.2500	111.1500	+5.455%	30	83	-66.973%
2025-08-01	105.2000	105.5500	105.2000	105.4000	-10.412%	18	68	-65.171%
2025-07-31	116.1000	117.6500	116.1000	117.6500	+14.669%	62	59	-68.797%
2025-07-24	101.5500	102.9000	101.5500	102.6000	+1.034%	39	24	-64.220%
2025-07-23	101.3900	101.8500	101.3900	101.5500	-5.279%	7	5	-63.850%
2025-07-17	107.2100	107.2100	107.2100	107.2100	+11.677%	1	3	-65.759%
2025-07-16	96.0000	96.0000	96.0000	96.0000	+1.555%	1	2	-61.760%
2025-07-15	94.5300	94.5300	94.5300	94.5300	+7.420%	1	2	-61.166%
2025-07-14	88.0000	88.0000	88.0000	88.0000	-5.660%	1	2	-58.284%
2025-07-11	93.2800	93.2800	93.2800	93.2800	-3.716%	1	3	-60.645%
2025-07-10	95.8800	96.8800	95.8800	96.8800	+0.394%	2	2	-62.108%
2025-07-08	96.5000	96.5000	96.5000	96.5000	0.000%	1	1	-61.959%