Dark

ORCL20271217C180
ORCL Dec 17 2027 180.00 Call (ORCL271217C00180000)
option OPRA

EOD

Aug 27, 2026

33.42+1.120%(+0.37)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	34.4000	34.4000	33.4200	33.4200	+1.120%	64	592	0.000%
2026-08-26	34.1500	34.1500	32.9200	33.0500	0.000%	4	613	+1.120%
2026-08-21	32.4100	33.0500	32.4100	33.0500	+10.167%	12	614	+1.120%
2026-08-20	30.0000	30.0000	30.0000	30.0000	-5.033%	1	610	+11.400%
2026-08-19	28.4800	31.5900	28.4800	31.5900	+0.445%	9	610	+5.793%
2026-08-18	31.3800	31.4500	31.3800	31.4500	-10.704%	50	610	+6.264%
2026-08-14	36.7500	36.7500	35.2200	35.2200	-11.884%	62	610	-5.111%
2026-08-13	39.9700	39.9700	39.9700	39.9700	+9.507%	1	553	-16.387%
2026-08-12	35.3900	36.5000	35.3900	36.5000	+4.675%	46	553	-8.438%
2026-08-11	35.8800	35.8800	34.8700	34.8700	-7.236%	9	552	-4.158%
2026-08-10	37.4200	38.0500	37.4200	37.5900	+5.471%	50	543	-11.093%
2026-08-06	36.4500	36.4500	35.6400	35.6400	-1.027%	22	501	-6.229%
2026-08-05	38.2500	38.2500	36.0100	36.0100	-6.468%	14	480	-7.192%
2026-08-04	35.8000	38.5000	35.8000	38.5000	+10.823%	5	477	-13.195%
2026-08-03	33.1500	34.7400	31.8000	34.7400	+30.847%	5	478	-3.800%
2026-07-30	26.5500	26.5500	26.5500	26.5500	+11.602%	1	476	+25.876%
2026-07-27	22.7000	24.0900	22.7000	23.7900	+9.986%	8	476	+40.479%
2026-07-24	25.4000	25.4000	21.6300	21.6300	-11.389%	6	476	+54.508%
2026-07-23	24.4000	24.4100	24.4000	24.4100	-7.327%	2	478	+36.911%
2026-07-21	26.3400	26.3400	26.3400	26.3400	+6.039%	6	478	+26.879%
2026-07-20	26.7500	26.7500	23.4300	24.8400	-7.140%	37	484	+34.541%
2026-07-17	26.0000	26.7500	26.0000	26.7500	+7.000%	5	460	+24.935%
2026-07-16	25.3500	25.3500	25.0000	25.0000	-13.134%	2	457	+33.680%
2026-07-15	28.3000	28.7800	28.3000	28.7800	+8.114%	6	457	+16.122%
2026-07-14	28.5500	28.5500	26.6200	26.6200	-8.836%	216	454	+25.545%
2026-07-13	30.8000	30.8000	29.2000	29.2000	-17.700%	8	313	+14.452%
2026-07-09	35.8000	35.8100	35.4800	35.4800	+12.778%	12	309	-5.806%
2026-07-08	31.4000	31.5000	31.4000	31.4600	+1.484%	7	313	+6.230%
2026-07-02	34.0000	34.0000	31.0000	31.0000	-9.621%	10	304	+7.806%
2026-07-01	35.0000	35.0000	33.7700	34.3000	-2.557%	33	304	-2.566%
2026-06-30	34.2000	35.2000	34.2000	35.2000	+0.744%	24	307	-5.057%
2026-06-29	35.7200	35.7200	34.9400	34.9400	-4.195%	2	319	-4.350%
2026-06-26	36.3000	36.4700	36.3000	36.4700	-1.857%	4	319	-8.363%
2026-06-25	38.1800	38.1800	36.9400	37.1600	-6.398%	17	318	-10.065%
2026-06-24	41.6300	41.6300	39.7000	39.7000	-11.660%	2	317	-15.819%
2026-06-23	49.3000	49.3000	44.9400	44.9400	-20.107%	4	318	-25.634%
2026-06-22	56.2500	56.2500	56.2500	56.2500	-2.513%	1	318	-40.587%
2026-06-18	54.0000	57.7000	54.0000	57.7000	+1.513%	2	320	-42.080%
2026-06-17	58.5500	58.5500	56.8400	56.8400	-5.267%	2	320	-41.203%
2026-06-16	60.0000	60.0000	60.0000	60.0000	-5.660%	1	320	-44.300%
2026-06-15	64.6000	64.6000	63.6000	63.6000	+18.326%	6	320	-47.453%
2026-06-11	54.4000	55.7500	53.0000	53.7500	-26.771%	27	320	-37.823%
2026-06-10	74.3800	74.3800	73.3000	73.4000	-7.673%	14	323	-54.469%
2026-06-09	79.5000	79.5000	79.5000	79.5000	-0.662%	1	333	-57.962%
2026-06-08	80.0300	80.0300	80.0300	80.0300	-4.156%	1	334	-58.241%
2026-06-05	83.5000	83.5000	83.5000	83.5000	-16.600%	3	334	-59.976%
2026-06-04	100.2700	100.4200	100.0800	100.1200	+6.397%	55	337	-66.620%
2026-06-03	96.0000	96.0000	94.1000	94.1000	-11.643%	5	336	-64.485%
2026-06-02	105.0000	106.5000	103.2000	106.5000	-2.749%	12	336	-68.620%
2026-06-01	95.0500	110.0000	94.5000	109.5100	+25.657%	50	337	-69.482%
2026-05-29	78.0000	87.1500	78.0000	87.1500	+23.128%	5	334	-61.652%
2026-05-28	71.0000	71.0000	70.7800	70.7800	+12.082%	8	337	-52.783%
2026-05-27	63.1500	63.1500	63.1500	63.1500	-2.846%	1	330	-47.078%
2026-05-26	65.0000	65.0000	65.0000	65.0000	+1.499%	1	330	-48.585%
2026-05-22	65.0500	65.0500	63.8000	64.0400	+5.939%	4	330	-47.814%
2026-05-21	60.4500	60.4500	60.4500	60.4500	+9.650%	2	329	-44.715%
2026-05-20	55.1300	55.1300	55.1300	55.1300	-18.627%	1	329	-39.380%
2026-05-14	64.4800	67.7500	64.4800	67.7500	+10.163%	2	329	-50.672%
2026-05-13	61.5000	61.5000	61.5000	61.5000	+6.752%	1	331	-45.659%
2026-05-12	58.4900	58.4900	57.5000	57.6100	-10.474%	3	331	-41.989%
2026-05-11	65.1000	65.4300	64.3500	64.3500	-5.158%	6	331	-48.065%
2026-05-08	63.9000	68.0000	63.9000	67.8500	+4.820%	7	332	-50.744%
2026-05-07	66.0000	68.7200	64.7300	64.7300	+3.568%	10	334	-48.370%
2026-05-06	57.7500	62.5000	57.7500	62.5000	+6.838%	4	337	-46.528%
2026-05-05	56.0000	58.5000	55.2000	58.5000	+7.894%	4	339	-42.872%
2026-05-04	51.0000	55.5500	51.0000	54.2200	+10.518%	6	340	-38.362%
2026-05-01	49.0600	49.0600	49.0600	49.0600	+19.571%	1	339	-31.879%
2026-04-30	41.0000	41.0500	41.0000	41.0300	-8.210%	9	339	-18.547%
2026-04-29	41.3000	44.7000	41.3000	44.7000	+1.430%	3	334	-25.235%
2026-04-28	44.0700	44.0700	44.0700	44.0700	-9.321%	1	333	-24.166%
2026-04-27	46.7500	48.6000	46.7500	48.6000	-2.115%	3	332	-31.235%
2026-04-24	49.4000	49.6500	46.0100	49.6500	-0.161%	3	332	-32.689%
2026-04-23	50.8300	50.8300	49.7300	49.7300	-14.259%	12	333	-32.797%
2026-04-22	58.0000	58.0000	58.0000	58.0000	+6.208%	1	322	-42.379%
2026-04-21	51.4400	55.1300	51.4400	54.6100	+11.267%	138	326	-38.802%
2026-04-20	50.2500	50.2500	49.0800	49.0800	+0.946%	2	326	-31.907%
2026-04-17	52.8200	52.8300	48.2500	48.6200	-3.818%	11	327	-31.263%
2026-04-16	53.5200	53.5200	49.9000	50.5500	+6.871%	5	330	-33.887%
2026-04-15	48.6500	48.6500	46.7900	47.3000	+11.189%	7	330	-29.345%
2026-04-14	42.8500	42.9500	42.5400	42.5400	+14.973%	13	325	-21.439%
2026-04-13	34.5000	37.0000	34.5000	37.0000	+30.742%	2	314	-9.676%
2026-04-10	26.0000	28.3000	26.0000	28.3000	+5.597%	5	315	+18.092%
2026-04-09	28.8000	28.8000	26.8000	26.8000	-12.073%	4	312	+24.701%
2026-04-08	31.2500	31.2500	30.4800	30.4800	+5.944%	2	311	+9.646%
2026-04-07	28.7700	28.7700	28.7700	28.7700	-7.936%	15	311	+16.163%
2026-04-06	31.2500	31.2500	31.2500	31.2500	-0.668%	10	326	+6.944%
2026-04-02	29.3200	31.4600	29.3200	31.4600	-0.032%	21	325	+6.230%
2026-04-01	32.2900	32.2900	31.4700	31.4700	+10.344%	12	325	+6.196%
2026-03-27	28.5200	28.5200	28.5200	28.5200	-10.875%	10	336	+17.181%
2026-03-25	32.1900	32.1900	32.0000	32.0000	-3.177%	2	346	+4.438%
2026-03-24	33.1000	33.2500	33.0500	33.0500	-9.378%	3	347	+1.120%
2026-03-23	36.5600	36.5600	36.1200	36.4700	+4.170%	18	349	-8.363%
2026-03-20	35.0100	35.0100	35.0100	35.0100	-3.287%	2	347	-4.542%
2026-03-18	36.7000	36.7000	36.2000	36.2000	-3.209%	61	348	-7.680%
2026-03-17	39.3200	39.3200	37.4000	37.4000	-1.579%	3	347	-10.642%
2026-03-16	38.0000	38.0000	38.0000	38.0000	-10.314%	1	345	-12.053%
2026-03-12	42.9500	42.9500	42.3700	42.3700	-12.531%	64	345	-21.123%
2026-03-11	48.4400	48.4400	48.4400	48.4400	+37.614%	2	282	-31.007%
2026-03-10	35.2000	35.2000	35.2000	35.2000	+3.988%	1	281	-5.057%
2026-03-02	33.8500	33.8500	33.8500	33.8500	+0.564%	2	284	-1.270%
2026-02-27	33.6600	33.6600	33.6600	33.6600	-5.714%	60	282	-0.713%
2026-02-26	35.7000	35.7000	35.7000	35.7000	-2.910%	1	282	-6.387%
2026-02-25	36.7500	36.7700	36.7500	36.7700	+7.264%	60	228	-9.111%
2026-02-24	34.2500	34.2800	34.2500	34.2800	+11.480%	2	228	-2.509%
2026-02-23	30.8500	30.8500	30.7500	30.7500	-13.938%	22	227	+8.683%
2026-02-20	37.5200	37.5200	35.7300	35.7300	-8.220%	56	216	-6.465%
2026-02-17	38.9300	38.9300	38.9300	38.9300	-7.639%	1	215	-14.154%
2026-02-13	42.1500	42.1500	42.1500	42.1500	+2.331%	1	216	-20.712%
2026-02-12	40.5500	41.1900	40.5500	41.1900	+0.341%	2	216	-18.864%
2026-02-11	42.0000	42.0000	39.1000	41.0500	-8.042%	57	216	-18.587%
2026-02-10	44.6400	44.6400	44.6400	44.6400	+5.582%	1	198	-25.134%
2026-02-09	42.2800	42.2800	42.2800	42.2800	+36.167%	1	197	-20.956%
2026-02-06	31.0500	31.0500	31.0500	31.0500	+4.545%	1	197	+7.633%
2026-02-05	30.2000	30.2000	29.7000	29.7000	-14.778%	58	196	+12.525%
2026-02-04	38.4500	38.4500	33.5400	34.8500	-9.481%	34	191	-4.103%
2026-02-03	38.6000	39.4100	38.5000	38.5000	-18.964%	50	171	-13.195%
2026-02-02	46.4500	47.5100	46.4500	47.5100	+5.955%	49	150	-29.657%
2026-01-30	46.6800	46.6800	44.8400	44.8400	+0.201%	2	142	-25.468%
2026-01-29	45.6000	45.6000	44.1800	44.7500	-9.137%	7	142	-25.318%
2026-01-28	49.2500	49.2500	49.2500	49.2500	-1.892%	1	137	-32.142%
2026-01-27	51.0000	51.0000	50.1000	50.2000	-11.930%	18	137	-33.426%
2026-01-26	57.0000	57.0000	57.0000	57.0000	+6.165%	1	149	-41.368%
2026-01-23	53.6900	53.6900	53.6900	53.6900	+0.826%	1	149	-37.754%
2026-01-22	53.1800	53.2500	53.1800	53.2500	+8.673%	2	149	-37.239%
2026-01-21	51.6700	51.6700	49.0000	49.0000	-16.949%	28	148	-31.796%
2026-01-16	60.0000	60.0000	59.0000	59.0000	-18.621%	2	119	-43.356%
2026-01-12	69.0000	72.5000	69.0000	72.5000	+20.793%	4	119	-53.903%
2026-01-09	60.0200	60.0200	60.0200	60.0200	-4.503%	1	123	-44.319%
2026-01-07	62.0000	62.8500	62.0000	62.8500	+0.239%	3	122	-46.826%
2026-01-06	62.7500	62.7500	62.7000	62.7000	-0.476%	2	122	-46.699%
2026-01-02	63.0000	63.0000	63.0000	63.0000	-3.934%	1	121	-46.952%
2025-12-30	65.0500	65.6100	65.0500	65.5800	+0.892%	11	121	-49.039%
2025-12-29	65.0000	65.0000	65.0000	65.0000	+0.853%	3	127	-48.585%
2025-12-23	65.0000	65.0000	64.4500	64.4500	-3.590%	12	124	-48.146%
2025-12-22	67.1500	67.1500	66.8500	66.8500	+3.643%	2	118	-50.007%
2025-12-19	61.3000	64.5000	61.3000	64.5000	+20.945%	2	118	-48.186%
2025-12-18	54.4300	54.4300	53.3300	53.3300	+0.433%	2	118	-37.334%
2025-12-17	54.2500	54.2500	52.6000	53.1000	-6.200%	7	117	-37.062%
2025-12-15	56.6100	56.6100	56.6100	56.6100	-8.694%	1	115	-40.964%
2025-12-12	65.3000	65.3000	61.0000	62.0000	-7.697%	22	116	-46.097%
2025-12-11	61.6000	67.1700	61.6000	67.1700	-20.471%	10	103	-50.246%
2025-12-10	84.4600	84.4600	84.4600	84.4600	+11.132%	10	98	-60.431%
2025-12-04	76.0000	76.0000	76.0000	76.0000	+9.007%	2	98	-56.026%
2025-11-28	68.7500	69.7200	68.7500	69.7200	+13.736%	11	96	-52.065%
2025-11-25	61.3000	61.3000	61.3000	61.3000	-12.491%	1	86	-45.481%
2025-11-24	70.0500	70.0500	70.0500	70.0500	+3.015%	10	85	-52.291%
2025-11-21	70.8000	70.8000	68.0000	68.0000	-16.431%	2	75	-50.853%
2025-11-14	79.7000	81.3700	79.7000	81.3700	-5.395%	3	76	-58.928%
2025-11-13	86.0000	86.4000	85.9000	86.0100	-9.272%	9	76	-61.144%
2025-11-12	94.8000	94.8000	94.8000	94.8000	+0.851%	1	72	-64.747%
2025-11-11	94.0500	94.0500	94.0000	94.0000	-1.209%	2	72	-64.447%
2025-11-07	95.1500	95.1500	95.1500	95.1500	-4.621%	1	72	-64.877%
2025-11-06	99.7600	99.7600	99.7600	99.7600	-13.613%	1	73	-66.500%
2025-11-03	115.4800	115.4800	115.4800	115.4800	-9.781%	1	72	-71.060%
2025-10-29	128.0000	128.0000	128.0000	128.0000	-25.715%	1	72	-73.891%
2025-09-22	172.3100	172.3100	172.3100	172.3100	+17.274%	1	72	-80.605%
2025-09-17	146.9300	146.9300	146.9300	146.9300	-6.953%	1	71	-77.254%
2025-09-11	157.9100	157.9100	157.9100	157.9100	-9.595%	1	70	-78.836%
2025-09-10	156.7500	184.3000	156.7500	174.6700	+83.747%	14	70	-80.867%
2025-09-09	95.0600	95.0600	95.0600	95.0600	+4.946%	1	67	-64.843%
2025-09-08	90.3700	90.5800	90.3700	90.5800	+17.377%	3	66	-63.104%
2025-09-04	77.1700	77.1700	77.1700	77.1700	-2.563%	1	64	-56.693%
2025-09-03	79.1200	79.2000	79.1200	79.2000	-11.508%	2	64	-57.803%
2025-08-26	89.5000	89.5000	89.5000	89.5000	-2.590%	1	63	-62.659%
2025-08-25	91.8800	91.8800	91.8800	91.8800	-7.612%	3	63	-63.626%
2025-08-18	98.4200	99.4500	98.4200	99.4500	-1.913%	2	63	-66.395%
2025-08-15	101.3900	101.3900	101.3900	101.3900	+4.032%	1	61	-67.038%
2025-08-13	97.4600	97.4600	97.4600	97.4600	-8.916%	1	61	-65.709%
2025-08-12	106.0000	107.0000	106.0000	107.0000	+1.201%	2	60	-68.766%
2025-08-11	105.7300	105.7300	105.7300	105.7300	+3.101%	1	60	-68.391%
2025-08-08	102.3500	102.6500	102.2500	102.5500	-0.243%	18	60	-67.411%
2025-08-07	108.0500	108.0500	102.8000	102.8000	-7.984%	3	51	-67.490%
2025-07-31	110.3000	111.7200	110.3000	111.7200	+6.400%	17	48	-70.086%
2025-07-29	103.0500	105.0000	103.0500	105.0000	+5.179%	2	40	-68.171%
2025-07-28	99.8300	99.8300	99.8300	99.8300	+4.370%	1	38	-66.523%
2025-07-23	96.0000	96.1000	95.5000	95.6500	-6.087%	40	37	-65.060%
2025-07-18	101.8500	101.8500	101.8500	101.8500	-0.459%	1	17	-67.187%
2025-07-17	102.3200	102.3200	102.3200	102.3200	+8.528%	1	16	-67.338%
2025-07-16	93.7000	94.2800	93.7000	94.2800	+5.600%	11	15	-64.552%
2025-07-15	89.2800	89.2800	89.2800	89.2800	+4.727%	1	5	-62.567%
2025-07-14	84.1500	85.2500	84.1500	85.2500	-3.954%	2	5	-60.798%
2025-07-11	88.3000	88.7600	88.3000	88.7600	-2.063%	2	4	-62.348%
2025-07-10	93.7500	93.7500	90.6300	90.6300	-0.022%	2	2	-63.125%
2025-07-09	90.1700	90.6500	90.0000	90.6500	-1.756%	3	1	-63.133%
2025-07-08	92.2700	92.2700	92.2700	92.2700	+6.021%	1	1	-63.780%
2025-07-03	87.2500	87.2500	87.0300	87.0300	0.000%	2	1	-61.599%