Dark

ORCL20271217C185
ORCL Dec 17 2027 185.00 Call (ORCL271217C00185000)
option OPRA

Inactive

Aug 17, 2026

32.90-7.062%(-2.50)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	32.9000	32.9000	32.9000	32.9000	-7.062%	3	284	0.000%
2026-08-14	35.3000	35.4000	35.3000	35.4000	-9.231%	4	284	-7.062%
2026-08-13	39.0000	39.0000	39.0000	39.0000	+9.551%	5	280	-15.641%
2026-08-07	35.6000	35.6000	35.6000	35.6000	+33.885%	4	285	-7.584%
2026-07-31	26.5900	26.5900	26.5900	26.5900	+15.009%	2	281	+23.731%
2026-07-27	23.2000	23.2000	23.1200	23.1200	+6.250%	4	281	+42.301%
2026-07-24	21.7600	21.7600	21.7600	21.7600	-6.004%	1	283	+51.195%
2026-07-23	23.4000	23.4000	23.1500	23.1500	-14.259%	4	282	+42.117%
2026-07-20	27.0000	27.0000	27.0000	27.0000	+5.675%	5	283	+21.852%
2026-07-17	24.1500	25.8000	24.1500	25.5500	-1.199%	54	281	+28.767%
2026-07-15	25.8600	25.8600	25.8600	25.8600	-1.298%	1	263	+27.224%
2026-07-14	26.2000	26.2000	26.2000	26.2000	-5.755%	1	263	+25.573%
2026-07-13	29.0000	29.5900	27.8000	27.8000	-17.921%	14	264	+18.345%
2026-07-09	33.8700	33.8700	33.8700	33.8700	+11.232%	4	255	-2.864%
2026-07-08	30.3500	30.4500	30.3500	30.4500	-1.136%	2	255	+8.046%
2026-07-07	30.7000	30.8000	30.7000	30.8000	-1.786%	20	255	+6.818%
2026-07-02	31.3600	31.3600	31.3600	31.3600	-1.631%	1	255	+4.911%
2026-07-01	31.8800	31.8800	31.8800	31.8800	-2.508%	4	255	+3.199%
2026-06-30	32.7000	32.7000	32.7000	32.7000	-3.540%	1	251	+0.612%
2026-06-29	34.9500	34.9500	33.9000	33.9000	-3.391%	10	251	-2.950%
2026-06-26	35.6200	35.6200	34.9000	35.0900	-19.333%	5	249	-6.241%
2026-06-23	43.5000	43.5000	43.5000	43.5000	-12.913%	1	248	-24.368%
2026-06-22	54.8000	54.8000	49.9500	49.9500	-15.625%	9	247	-34.134%
2026-06-17	59.2000	59.2000	59.2000	59.2000	-4.470%	1	251	-44.426%
2026-06-15	62.3000	62.3000	61.9700	61.9700	+10.958%	71	251	-46.910%
2026-06-11	52.8000	56.5500	52.8000	55.8500	-21.060%	7	251	-41.092%
2026-06-10	75.0000	75.0000	70.6500	70.7500	+3.769%	24	244	-53.498%
2026-06-09	68.2500	68.2500	68.1800	68.1800	-12.847%	6	240	-51.745%
2026-06-05	79.0000	79.0000	78.2300	78.2300	-19.267%	11	234	-57.945%
2026-06-04	96.1300	98.0500	96.1100	96.9000	+3.747%	9	224	-66.047%
2026-06-03	93.4000	93.4000	93.4000	93.4000	-9.976%	5	217	-64.775%
2026-06-02	100.7900	103.7500	100.7900	103.7500	-3.980%	9	217	-68.289%
2026-06-01	93.0000	108.4100	93.0000	108.0500	+35.215%	85	216	-69.551%
2026-05-29	79.9100	79.9100	79.9100	79.9100	+15.812%	10	192	-58.829%
2026-05-28	68.5600	69.0000	68.5600	69.0000	+13.618%	6	200	-52.319%
2026-05-26	60.7300	60.7300	60.7300	60.7300	-1.969%	1	198	-45.826%
2026-05-22	64.0000	64.0000	61.6500	61.9500	+10.823%	3	198	-46.893%
2026-05-20	55.1100	55.9000	55.1100	55.9000	-0.179%	11	197	-41.145%
2026-05-18	56.0000	56.0000	56.0000	56.0000	-7.728%	2	185	-41.250%
2026-05-13	60.6900	60.6900	60.6900	60.6900	+4.368%	1	185	-45.790%
2026-05-12	58.1500	58.1500	58.1500	58.1500	-7.698%	1	185	-43.422%
2026-05-11	63.0000	63.0000	63.0000	63.0000	-3.433%	1	185	-47.778%
2026-05-07	65.2400	65.2400	65.2400	65.2400	+6.688%	1	184	-49.571%
2026-05-06	57.4300	61.1500	57.4300	61.1500	+6.626%	22	184	-46.198%
2026-05-05	57.3500	57.3500	57.3500	57.3500	+6.204%	1	178	-42.633%
2026-05-04	54.0000	54.0000	54.0000	54.0000	+15.607%	1	178	-39.074%
2026-05-01	46.7100	46.7100	46.7100	46.7100	+14.345%	1	177	-29.565%
2026-04-29	40.6200	40.8500	40.6200	40.8500	-3.724%	22	177	-19.461%
2026-04-28	42.4300	42.4300	42.4300	42.4300	-9.007%	1	175	-22.461%
2026-04-27	46.6300	46.6300	46.6300	46.6300	-0.470%	20	175	-29.445%
2026-04-24	46.6000	46.8500	46.6000	46.8500	-2.396%	2	173	-29.776%
2026-04-23	51.2400	51.4000	48.0000	48.0000	-16.040%	14	173	-31.458%
2026-04-22	54.3000	57.3200	54.3000	57.1700	+15.659%	13	177	-42.452%
2026-04-21	49.4300	49.4300	49.4300	49.4300	+5.058%	1	173	-33.441%
2026-04-17	50.9200	50.9300	47.0500	47.0500	-5.806%	81	173	-30.074%
2026-04-16	49.0400	49.9500	48.2900	49.9500	+9.756%	4	170	-34.134%
2026-04-15	45.5100	45.5100	45.5100	45.5100	+10.730%	2	170	-27.708%
2026-04-14	44.7000	44.7000	41.1000	41.1000	+25.114%	22	170	-19.951%
2026-04-13	29.4500	32.8500	29.4500	32.8500	+27.326%	65	159	+0.152%
2026-04-10	24.5000	25.8000	24.5000	25.8000	-0.731%	2	179	+27.519%
2026-04-09	26.0500	26.6300	25.7800	25.9900	-13.683%	142	178	+26.587%
2026-04-06	30.1500	30.1500	30.1100	30.1100	-7.354%	10	80	+9.266%
2026-03-24	32.5000	32.5000	32.5000	32.5000	-6.475%	1	85	+1.231%
2026-03-23	35.1000	35.1000	34.7500	34.7500	-7.036%	3	85	-5.324%
2026-03-13	37.2700	37.3800	37.2700	37.3800	-12.171%	2	84	-11.985%
2026-03-12	42.5600	42.5600	42.5600	42.5600	+5.739%	2	84	-22.697%
2026-03-11	43.7000	43.7000	40.2500	40.2500	+4.464%	60	84	-18.261%
2026-03-06	38.5300	38.5300	38.5300	38.5300	+8.230%	1	106	-14.612%
2026-02-26	35.6000	35.6000	35.6000	35.6000	+18.076%	1	105	-7.584%
2026-02-23	30.1500	30.1500	30.1500	30.1500	-11.297%	3	105	+9.121%
2026-02-20	36.8600	36.8600	33.9900	33.9900	-13.511%	3	102	-3.207%
2026-02-11	39.3000	39.3000	39.3000	39.3000	+2.611%	2	102	-16.285%
2026-02-09	38.3000	38.3000	38.3000	38.3000	+26.737%	3	100	-14.099%
2026-02-06	30.2200	30.2200	30.2200	30.2200	+1.922%	1	100	+8.868%
2026-02-05	29.5000	29.6500	29.5000	29.6500	-10.854%	2	100	+10.961%
2026-02-04	34.5000	34.5000	33.2600	33.2600	-11.307%	2	100	-1.082%
2026-02-03	37.5000	37.5000	37.5000	37.5000	-13.174%	2	99	-12.267%
2026-02-02	45.6000	45.6000	43.1900	43.1900	-1.054%	12	99	-23.825%
2026-01-29	42.3500	43.6500	42.3500	43.6500	-12.437%	5	97	-24.628%
2026-01-28	48.2900	49.8500	48.2900	49.8500	-0.499%	3	98	-34.002%
2026-01-27	49.5000	51.3000	49.5000	50.1000	-10.215%	15	95	-34.331%
2026-01-26	55.3000	55.8000	55.3000	55.8000	+7.618%	3	94	-41.039%
2026-01-23	50.5300	51.8500	50.5300	51.8500	+1.369%	2	95	-36.548%
2026-01-22	51.3500	51.3500	51.1500	51.1500	+8.645%	30	93	-35.679%
2026-01-21	49.9000	49.9000	47.0800	47.0800	-11.835%	5	78	-30.119%
2026-01-20	55.3200	55.7500	53.4000	53.4000	-11.148%	7	76	-38.390%
2026-01-16	60.1000	60.1000	60.1000	60.1000	-0.743%	1	72	-45.258%
2026-01-14	60.5500	60.5500	60.5500	60.5500	-3.858%	1	72	-45.665%
2026-01-09	62.9800	62.9800	62.9800	62.9800	+9.530%	1	72	-47.761%
2026-01-08	58.0000	58.0000	56.2500	57.5000	-5.287%	4	73	-42.783%
2026-01-07	60.7100	60.7100	60.7100	60.7100	-2.755%	1	72	-45.808%
2025-12-31	62.5000	62.5000	62.4300	62.4300	-2.529%	3	69	-47.301%
2025-12-26	63.8500	64.0500	63.8500	64.0500	+3.306%	2	69	-48.634%
2025-12-23	62.3000	62.6000	62.0000	62.0000	+0.698%	21	69	-46.935%
2025-12-19	60.0000	62.2400	60.0000	61.5700	+11.338%	4	62	-46.565%
2025-12-18	54.5000	55.3000	52.2000	55.3000	+8.431%	3	61	-40.506%
2025-12-17	56.1500	56.1500	51.0000	51.0000	-11.335%	3	59	-35.490%
2025-12-16	57.5200	57.5200	57.5200	57.5200	+4.014%	1	58	-42.803%
2025-12-15	55.1500	55.3000	55.1500	55.3000	-7.833%	2	57	-40.506%
2025-12-12	57.7000	60.2000	57.7000	60.0000	-8.116%	45	56	-45.167%
2025-12-11	60.1000	65.3000	56.0000	65.3000	-19.926%	16	41	-49.617%
2025-12-10	81.4500	81.5500	81.4500	81.5500	+36.829%	2	27	-59.657%
2025-11-25	60.0400	60.0400	59.6000	59.6000	-11.965%	2	27	-44.799%
2025-11-24	67.7000	67.7000	67.7000	67.7000	+2.950%	1	27	-51.403%
2025-11-21	68.0700	68.0700	65.7600	65.7600	-21.900%	2	28	-49.970%
2025-11-13	84.2000	84.2000	84.2000	84.2000	-7.817%	3	28	-60.926%
2025-11-11	91.6500	91.6500	91.3400	91.3400	-31.529%	2	25	-63.981%
2025-10-20	133.4000	133.4000	133.4000	133.4000	+0.497%	2	25	-75.337%
2025-09-26	132.7400	132.7400	132.7400	132.7400	-10.895%	2	23	-75.215%
2025-09-19	148.9700	148.9700	148.9700	148.9700	+2.104%	1	21	-77.915%
2025-09-15	144.3000	145.9000	144.3000	145.9000	+5.893%	2	21	-77.450%
2025-09-12	137.7800	137.7800	137.7800	137.7800	-13.155%	1	20	-76.121%
2025-09-11	158.9000	158.9000	158.6500	158.6500	-11.812%	2	19	-79.263%
2025-09-10	165.2500	180.9000	165.2500	179.9000	+101.006%	7	18	-81.712%
2025-09-08	89.5000	89.5000	89.5000	89.5000	+19.493%	1	16	-63.240%
2025-09-04	74.9000	74.9000	74.9000	74.9000	-19.071%	1	17	-56.075%
2025-08-19	92.5500	92.5500	92.5500	92.5500	-1.679%	1	18	-64.452%
2025-08-13	94.1300	94.1300	94.1300	94.1300	-4.630%	1	19	-65.048%
2025-08-11	98.7000	98.7000	98.7000	98.7000	-5.686%	4	20	-66.667%
2025-08-06	104.6500	104.6500	104.6500	104.6500	+0.693%	1	16	-68.562%
2025-08-05	103.9300	103.9300	103.9300	103.9300	+11.693%	1	15	-68.344%
2025-07-23	93.8000	93.8000	93.0500	93.0500	+3.114%	9	14	-64.643%
2025-07-22	88.4800	90.2400	88.4800	90.2400	-6.931%	2	10	-63.542%
2025-07-18	96.9600	96.9600	96.9600	96.9600	-1.693%	1	9	-66.068%
2025-07-17	95.7400	98.6300	95.7400	98.6300	+16.131%	2	8	-66.643%
2025-07-15	84.9300	84.9300	84.9300	84.9300	+5.858%	1	8	-61.262%
2025-07-14	80.2300	80.2300	80.2300	80.2300	-8.643%	4	7	-58.993%
2025-07-09	87.8200	87.8200	87.8200	87.8200	-0.903%	1	3	-62.537%
2025-07-08	89.3200	89.3200	88.6200	88.6200	0.000%	2	2	-62.875%