Dark

ORCL20271217C175
ORCL Dec 17 2027 175.00 Call (ORCL271217C00175000)
option OPRA

EOD

Aug 26, 2026

36.00+12.747%(+4.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	36.0000	36.0000	36.0000	36.0000	+12.747%	2	263	0.000%
2026-08-24	31.9300	31.9300	31.9300	31.9300	-7.930%	1	263	+12.747%
2026-08-21	34.6800	34.6800	34.6800	34.6800	+1.850%	1	264	+3.806%
2026-08-17	35.0000	35.0000	34.0500	34.0500	-10.980%	5	263	+5.727%
2026-08-14	40.0600	40.0700	38.2000	38.2500	-6.593%	6	267	-5.882%
2026-08-13	40.9500	40.9500	40.9500	40.9500	+10.467%	3	265	-12.088%
2026-08-07	37.0700	37.0700	37.0700	37.0700	+0.189%	1	265	-2.886%
2026-08-06	37.0000	37.0000	37.0000	37.0000	-1.517%	1	264	-2.703%
2026-08-05	39.2000	39.2000	37.5700	37.5700	+5.980%	5	263	-4.179%
2026-08-03	35.4500	35.4500	35.4500	35.4500	+37.670%	1	260	+1.551%
2026-07-30	25.7500	25.7500	25.7500	25.7500	+14.444%	2	259	+39.806%
2026-07-28	23.0000	23.0000	22.5000	22.5000	-4.255%	2	259	+60.000%
2026-07-24	23.5000	23.5000	23.5000	23.5000	-7.843%	1	258	+53.191%
2026-07-20	25.5000	25.5000	25.5000	25.5000	-8.831%	1	258	+41.176%
2026-07-17	26.2000	27.9700	26.1600	27.9700	+3.020%	19	258	+28.709%
2026-07-16	28.0000	28.0000	26.8500	27.1500	-5.958%	18	245	+32.597%
2026-07-15	29.5400	29.6800	28.8700	28.8700	+1.298%	16	240	+24.697%
2026-07-14	28.0500	28.5000	27.5200	28.5000	-6.404%	21	256	+26.316%
2026-07-13	30.4600	30.5000	30.3800	30.4500	-4.516%	4	254	+18.227%
2026-07-08	32.7500	33.0000	31.8800	31.8900	-5.651%	26	256	+12.888%
2026-07-07	31.7800	33.8000	31.7800	33.8000	-1.716%	7	255	+6.509%
2026-07-01	34.3900	34.3900	34.3900	34.3900	-7.454%	1	249	+4.682%
2026-06-29	36.6000	37.1600	36.6000	37.1600	-1.485%	9	250	-3.122%
2026-06-26	37.7200	37.7200	37.7200	37.7200	-3.947%	1	254	-4.560%
2026-06-25	39.2700	39.2700	39.2700	39.2700	-6.187%	1	254	-8.327%
2026-06-24	41.8600	41.8600	41.8600	41.8600	-11.088%	1	255	-13.999%
2026-06-23	47.0800	47.0800	47.0800	47.0800	-10.833%	1	254	-23.534%
2026-06-22	59.4700	59.4700	52.8000	52.8000	-13.740%	4	255	-31.818%
2026-06-17	61.2100	61.2100	61.2100	61.2100	-8.914%	9	268	-41.186%
2026-06-15	66.9000	67.2000	66.9000	67.2000	+16.870%	2	268	-46.429%
2026-06-12	60.1200	60.1200	57.5000	57.5000	-2.542%	7	268	-37.391%
2026-06-11	56.5000	59.0000	55.8600	59.0000	-28.916%	5	268	-38.983%
2026-06-05	82.7500	83.0000	82.7500	83.0000	-17.675%	3	266	-56.627%
2026-06-04	101.1000	101.1000	100.8200	100.8200	+5.571%	4	268	-64.293%
2026-06-03	97.0000	97.0000	95.5000	95.5000	-10.522%	3	268	-62.304%
2026-06-02	112.2800	112.2800	106.4500	106.7300	-4.441%	9	268	-66.270%
2026-06-01	111.0000	111.6900	111.0000	111.6900	+20.746%	21	270	-67.768%
2026-05-29	85.0000	92.5000	85.0000	92.5000	+23.862%	44	260	-61.081%
2026-05-28	74.6300	75.0000	74.6300	74.6800	+18.540%	4	262	-51.794%
2026-05-27	63.0000	63.0000	63.0000	63.0000	-3.905%	1	261	-42.857%
2026-05-22	65.5600	65.5600	65.5600	65.5600	+2.278%	1	261	-45.088%
2026-05-21	64.1000	64.1000	64.1000	64.1000	+8.149%	1	260	-43.838%
2026-05-20	59.2700	59.2700	59.2700	59.2700	-1.594%	1	260	-39.261%
2026-05-18	61.0300	61.0300	60.2300	60.2300	-12.962%	17	268	-40.229%
2026-05-14	69.0000	69.2000	69.0000	69.2000	+11.040%	13	268	-47.977%
2026-05-13	62.3200	62.3200	62.3200	62.3200	+4.951%	14	282	-42.234%
2026-05-12	59.3800	59.3800	59.3800	59.3800	-10.030%	1	282	-39.374%
2026-05-11	65.6400	66.0000	65.6400	66.0000	-0.528%	2	282	-45.455%
2026-05-06	65.0000	66.3500	65.0000	66.3500	+10.786%	2	281	-45.742%
2026-05-05	58.0000	59.8900	58.0000	59.8900	+3.652%	4	280	-39.890%
2026-05-04	55.8000	57.7800	55.2500	57.7800	+15.560%	21	282	-37.695%
2026-05-01	49.0300	50.5000	49.0300	50.0000	+13.173%	7	275	-28.000%
2026-04-30	44.1500	44.1800	44.1500	44.1800	+2.150%	25	275	-18.515%
2026-04-29	43.2500	43.2500	43.2500	43.2500	-5.999%	1	281	-16.763%
2026-04-28	46.4800	46.4800	46.0100	46.0100	-10.660%	14	281	-21.756%
2026-04-24	50.2400	51.6000	49.3300	51.5000	+0.292%	29	281	-30.097%
2026-04-23	53.0000	53.0000	51.3500	51.3500	-17.177%	2	278	-29.893%
2026-04-22	62.0000	62.0000	62.0000	62.0000	+8.619%	1	278	-41.935%
2026-04-21	57.5300	57.5300	57.0800	57.0800	+12.673%	2	278	-36.931%
2026-04-17	54.7500	54.7500	50.6600	50.6600	-7.046%	46	278	-28.938%
2026-04-16	54.9000	54.9000	53.4400	54.5000	+7.283%	47	267	-33.945%
2026-04-15	51.1500	51.1500	50.0200	50.8000	+13.014%	5	227	-29.134%
2026-04-14	48.0000	48.0000	44.7400	44.9500	+17.455%	6	226	-19.911%
2026-04-13	37.7900	38.2700	37.7900	38.2700	+18.410%	16	226	-5.932%
2026-04-08	32.3500	32.3500	32.3200	32.3200	+3.259%	2	226	+11.386%
2026-04-07	31.3000	31.3000	31.3000	31.3000	-5.609%	1	227	+15.016%
2026-04-06	32.7000	33.1600	32.7000	33.1600	-1.015%	38	226	+8.565%
2026-04-01	33.5000	33.5000	33.5000	33.5000	-2.190%	1	230	+7.463%
2026-03-31	32.7100	34.2500	32.7100	34.2500	+15.049%	2	229	+5.109%
2026-03-30	29.7700	29.7700	29.7700	29.7700	-3.501%	3	230	+20.927%
2026-03-27	30.1000	30.8500	30.1000	30.8500	-8.511%	3	233	+16.694%
2026-03-26	33.7200	33.7200	33.7200	33.7200	-1.114%	1	233	+6.762%
2026-03-25	33.5400	34.1000	33.4500	34.1000	-1.644%	3	234	+5.572%
2026-03-24	34.6200	34.6700	34.6200	34.6700	-3.291%	9	236	+3.836%
2026-03-20	36.3900	36.5500	35.8500	35.8500	-7.603%	10	227	+0.418%
2026-03-19	39.0600	39.0600	38.8000	38.8000	-12.177%	2	219	-7.216%
2026-03-11	48.0000	49.9600	44.1800	44.1800	+18.604%	32	220	-18.515%
2026-03-09	37.5000	37.5000	36.9800	37.2500	-13.372%	102	244	-3.356%
2026-03-06	43.0000	43.0000	43.0000	43.0000	+4.750%	9	229	-16.279%
2026-03-05	41.1200	41.1200	41.0500	41.0500	+16.520%	61	237	-12.302%
2026-03-03	35.2300	35.2300	35.2300	35.2300	-5.245%	1	237	+2.186%
2026-03-02	37.4000	37.4000	37.1800	37.1800	+3.855%	25	237	-3.174%
2026-02-24	35.8000	35.8000	35.8000	35.8000	+8.485%	2	234	+0.559%
2026-02-23	31.6500	33.0000	31.3200	33.0000	-20.290%	51	233	+9.091%
2026-02-18	41.3000	41.4000	41.3000	41.4000	+1.970%	2	200	-13.043%
2026-02-17	40.6000	40.6000	40.6000	40.6000	-5.229%	1	200	-11.330%
2026-02-12	42.8400	42.8400	42.8400	42.8400	-8.735%	1	201	-15.966%
2026-02-10	46.9400	46.9400	46.9400	46.9400	+8.935%	1	201	-23.306%
2026-02-09	43.0900	43.0900	43.0900	43.0900	+32.503%	1	200	-16.454%
2026-02-06	31.9700	32.5200	31.9700	32.5200	+3.798%	4	199	+10.701%
2026-02-05	32.2000	32.2000	31.3300	31.3300	-14.469%	5	198	+14.906%
2026-02-04	36.6300	36.6300	36.6300	36.6300	-9.778%	1	202	-1.720%
2026-02-03	40.6000	40.6000	40.6000	40.6000	-17.647%	8	201	-11.330%
2026-02-02	49.3500	49.3500	49.3000	49.3000	+1.649%	2	201	-26.978%
2026-01-30	48.3100	48.5000	48.3100	48.5000	+7.301%	7	201	-25.773%
2026-01-29	50.4500	50.4500	45.2000	45.2000	-15.514%	5	199	-20.354%
2026-01-28	53.6000	54.3000	53.5000	53.5000	-1.200%	9	195	-32.710%
2026-01-23	54.2500	54.2500	54.1500	54.1500	-1.545%	2	187	-33.518%
2026-01-22	55.0600	55.0600	55.0000	55.0000	+7.422%	2	188	-34.545%
2026-01-21	52.5700	52.5700	51.2000	51.2000	-10.175%	10	189	-29.688%
2026-01-20	57.1000	57.1000	57.0000	57.0000	-10.756%	2	184	-36.842%
2026-01-16	61.6000	63.8700	61.4500	63.8700	-2.339%	4	182	-43.636%
2026-01-15	65.4000	65.4000	65.4000	65.4000	0.000%	1	182	-44.954%
2026-01-14	64.8000	65.4000	64.8000	65.4000	-8.531%	2	181	-44.954%
2026-01-13	72.0000	72.0000	71.5000	71.5000	-3.509%	2	182	-49.650%
2026-01-12	74.3000	74.5000	74.1000	74.1000	+7.407%	4	181	-51.417%
2026-01-09	68.9900	68.9900	68.9900	68.9900	+13.098%	1	184	-47.819%
2026-01-08	61.0000	61.0000	61.0000	61.0000	-6.656%	1	185	-40.984%
2026-01-07	65.3500	65.3500	65.3500	65.3500	+2.349%	1	185	-44.912%
2026-01-06	63.9500	63.9500	63.8500	63.8500	-1.769%	2	185	-43.618%
2026-01-05	70.0000	70.0000	65.0000	65.0000	-2.985%	24	170	-44.615%
2026-01-02	67.0000	67.0000	67.0000	67.0000	-0.060%	1	170	-46.269%
2025-12-30	67.0400	67.0400	67.0400	67.0400	+1.576%	1	171	-46.301%
2025-12-23	65.5000	67.1500	65.5000	66.0000	-0.975%	28	170	-45.455%
2025-12-19	65.5000	66.6500	65.5000	66.6500	+20.090%	7	164	-45.986%
2025-12-18	57.7000	57.7000	55.5000	55.5000	-11.200%	2	160	-35.135%
2025-12-16	62.5000	62.5000	62.5000	62.5000	+2.678%	1	158	-42.400%
2025-12-15	60.8700	60.8700	60.8700	60.8700	-5.039%	2	158	-40.858%
2025-12-12	61.4100	65.7500	61.4100	64.1000	-8.034%	45	156	-43.838%
2025-12-11	69.7000	69.7000	69.7000	69.7000	-19.885%	7	139	-48.350%
2025-12-08	87.0000	87.0000	87.0000	87.0000	+3.399%	1	132	-58.621%
2025-12-05	84.1400	84.1400	84.1400	84.1400	+22.635%	1	131	-57.214%
2025-11-25	68.5000	68.6500	68.5000	68.6100	-2.404%	11	131	-47.530%
2025-11-21	70.3000	70.3000	70.3000	70.3000	-23.819%	1	130	-48.791%
2025-11-14	92.2800	92.2800	92.2800	92.2800	+9.272%	1	130	-60.988%
2025-11-13	85.1200	85.1200	84.4500	84.4500	-8.703%	2	129	-57.371%
2025-11-12	92.9800	92.9800	92.3000	92.5000	-4.195%	5	128	-61.081%
2025-11-11	96.6500	96.6500	96.5500	96.5500	-3.806%	2	122	-62.714%
2025-11-07	100.3700	100.3700	100.3700	100.3700	-9.861%	1	122	-64.133%
2025-11-04	114.7600	114.7600	111.3500	111.3500	-5.395%	2	121	-67.670%
2025-11-03	117.7000	117.7000	117.7000	117.7000	-2.405%	1	122	-69.414%
2025-10-30	120.6000	120.6000	120.6000	120.6000	-9.371%	2	122	-70.149%
2025-10-29	133.0700	133.0700	133.0700	133.0700	-9.630%	5	122	-72.947%
2025-10-17	147.2500	147.2500	147.2500	147.2500	-4.693%	1	122	-75.552%
2025-10-14	154.5000	154.5000	154.5000	154.5000	-4.037%	1	122	-76.699%
2025-10-13	161.0000	161.0000	161.0000	161.0000	+7.692%	1	121	-77.640%
2025-10-10	149.5000	149.5000	149.5000	149.5000	+0.389%	1	121	-75.920%
2025-10-09	148.9200	148.9200	148.9200	148.9200	-0.194%	2	122	-75.826%
2025-10-06	149.2100	149.2100	149.2100	149.2100	+4.709%	3	122	-75.873%
2025-10-03	142.5000	142.5000	142.5000	142.5000	+6.185%	1	122	-74.737%
2025-09-30	134.2000	134.2000	134.2000	134.2000	-2.072%	1	121	-73.174%
2025-09-29	137.5000	137.5000	137.0400	137.0400	-7.643%	2	121	-73.730%
2025-09-25	149.5000	149.5000	148.3800	148.3800	-4.271%	4	122	-75.738%
2025-09-19	155.0000	155.0000	155.0000	155.0000	+4.027%	3	119	-76.774%
2025-09-17	149.0000	149.0000	149.0000	149.0000	-2.391%	1	122	-75.839%
2025-09-15	152.6800	152.7000	152.6500	152.6500	+6.081%	3	122	-76.417%
2025-09-12	143.9000	143.9000	143.9000	143.9000	-11.729%	1	121	-74.983%
2025-09-11	162.4500	163.0200	162.4500	163.0200	-10.330%	3	122	-77.917%
2025-09-10	167.0000	188.1800	167.0000	181.8000	+85.132%	44	124	-80.198%
2025-09-09	98.2000	98.2000	98.2000	98.2000	+3.674%	1	126	-63.340%
2025-09-08	95.1000	95.1000	94.7200	94.7200	+8.624%	3	125	-61.993%
2025-09-05	85.2000	87.4000	85.2000	87.2000	+8.728%	4	127	-58.716%
2025-09-04	79.9000	81.1000	78.7000	80.2000	-1.292%	23	126	-55.112%
2025-09-03	82.4800	82.4800	81.2500	81.2500	-0.733%	18	133	-55.692%
2025-09-02	82.0500	82.0500	81.8500	81.8500	-1.386%	2	131	-56.017%
2025-08-29	83.0000	83.0000	83.0000	83.0000	-13.406%	1	131	-56.627%
2025-08-28	95.0000	96.3500	95.0000	95.8500	+3.454%	3	131	-62.441%
2025-08-26	92.7500	92.8500	92.6500	92.6500	-2.010%	34	115	-61.144%
2025-08-22	94.6000	94.7500	94.5500	94.5500	+2.438%	10	115	-61.925%
2025-08-20	88.0000	92.3000	87.7000	92.3000	-9.995%	3	110	-60.997%
2025-08-18	102.6500	102.6500	102.5500	102.5500	-0.918%	2	109	-64.895%
2025-08-15	103.4000	103.5000	103.4000	103.5000	+3.036%	4	108	-65.217%
2025-08-14	100.5500	100.5500	100.4500	100.4500	+0.380%	2	108	-64.161%
2025-08-13	100.0700	100.0700	100.0700	100.0700	-8.108%	1	107	-64.025%
2025-08-12	108.6000	109.0500	108.6000	108.9000	+3.419%	44	107	-66.942%
2025-08-08	105.3500	105.3500	105.2500	105.3000	+0.429%	3	127	-65.812%
2025-08-07	108.8000	108.8500	104.8000	104.8500	-5.027%	6	125	-65.665%
2025-08-06	110.5000	110.5000	110.4000	110.4000	+5.798%	2	122	-67.391%
2025-08-04	104.0500	105.3000	103.9000	104.3500	+2.555%	20	121	-65.501%
2025-08-01	99.8000	101.7500	99.8000	101.7500	-8.126%	4	117	-64.619%
2025-07-31	113.2000	114.8000	110.0500	110.7500	+12.380%	74	114	-67.494%
2025-07-24	99.0000	99.1000	98.5500	98.5500	-0.101%	22	77	-63.470%
2025-07-23	98.3400	99.9600	98.3400	98.6500	-6.164%	120	66	-63.507%
2025-07-17	105.1300	105.1300	105.1300	105.1300	+15.858%	1	6	-65.757%
2025-07-15	90.7400	90.7400	90.7400	90.7400	-1.701%	1	5	-60.326%
2025-07-09	92.3100	92.3100	92.3100	92.3100	+0.065%	3	4	-61.001%
2025-07-07	92.2500	92.2500	92.2500	92.2500	-0.721%	1	1	-60.976%
2025-07-03	92.9200	92.9200	92.9200	92.9200	0.000%	1	0	-61.257%