Dark

ORCL20271217C190
ORCL Dec 17 2027 190.00 Call (ORCL271217C00190000)
option OPRA

EOD

Aug 27, 2026

31.43+11.652%(+3.28)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	31.7000	31.7000	31.4300	31.4300	+11.652%	50	539	0.000%
2026-08-24	28.1500	28.1500	28.1500	28.1500	-8.007%	1	539	+11.652%
2026-08-21	29.9500	30.6000	29.9500	30.6000	+7.975%	2	539	+2.712%
2026-08-20	28.3400	28.3400	28.3400	28.3400	-2.578%	8	540	+10.903%
2026-08-19	29.0900	29.0900	29.0900	29.0900	-9.433%	1	548	+8.044%
2026-08-14	33.9000	33.9500	32.1200	32.1200	-8.802%	3	548	-2.148%
2026-08-12	33.7500	35.2200	33.7500	35.2200	-0.565%	2	547	-10.761%
2026-08-10	35.4200	35.4200	35.4200	35.4200	+3.719%	2	546	-11.265%
2026-08-07	33.4700	34.1500	33.4700	34.1500	-4.422%	31	545	-7.965%
2026-08-04	35.7300	35.7300	35.7300	35.7300	+10.791%	1	544	-12.035%
2026-08-03	30.5000	32.2500	30.5000	32.2500	+25.633%	113	544	-2.543%
2026-07-31	25.1800	25.6700	25.1800	25.6700	+5.334%	4	435	+22.439%
2026-07-30	24.5000	24.5000	24.3700	24.3700	+22.217%	3	436	+28.970%
2026-07-28	20.3100	20.8900	19.9400	19.9400	-10.463%	52	437	+57.623%
2026-07-27	22.3000	22.3000	22.2700	22.2700	+0.361%	51	435	+41.132%
2026-07-23	23.5000	23.5000	22.1700	22.1900	-9.206%	4	434	+41.640%
2026-07-22	24.4400	24.4400	24.4400	24.4400	-2.240%	2	432	+28.601%
2026-07-21	25.0000	25.0000	25.0000	25.0000	+11.111%	1	430	+25.720%
2026-07-20	21.7100	22.7300	21.7100	22.5000	-7.407%	13	431	+39.689%
2026-07-17	23.6500	24.7500	23.6500	24.3000	+5.652%	36	428	+29.342%
2026-07-16	23.6000	23.6500	23.0000	23.0000	-11.911%	7	425	+36.652%
2026-07-15	26.0000	26.1100	26.0000	26.1100	+2.998%	3	424	+20.375%
2026-07-14	24.8900	25.3500	24.8900	25.3500	-4.914%	2	423	+23.984%
2026-07-13	28.0000	28.0000	26.6600	26.6600	-12.303%	4	423	+17.892%
2026-07-10	30.4000	30.4000	30.4000	30.4000	-6.806%	1	421	+3.388%
2026-07-09	32.6200	32.6200	32.6200	32.6200	+15.387%	4	422	-3.648%
2026-07-08	29.2000	29.3000	28.2700	28.2700	-5.102%	3	422	+11.178%
2026-07-07	29.7900	29.7900	29.7900	29.7900	-2.583%	1	423	+5.505%
2026-07-01	31.3400	31.3400	30.5800	30.5800	-10.059%	6	422	+2.780%
2026-06-26	34.0000	34.0000	34.0000	34.0000	-4.225%	20	420	-7.559%
2026-06-25	34.9000	35.5000	34.9000	35.5000	-8.974%	64	400	-11.465%
2026-06-24	39.0000	39.0000	39.0000	39.0000	-16.129%	30	352	-19.410%
2026-06-23	46.5000	46.5000	46.5000	46.5000	-12.181%	20	352	-32.409%
2026-06-18	52.9500	52.9500	52.9500	52.9500	-5.883%	5	327	-40.642%
2026-06-17	56.2600	56.2600	56.2600	56.2600	-2.983%	1	327	-44.134%
2026-06-16	57.9900	57.9900	57.9900	57.9900	-4.417%	1	327	-45.801%
2026-06-15	58.0000	60.8700	56.7000	60.6700	+10.510%	6	323	-48.195%
2026-06-12	54.9000	54.9000	54.9000	54.9000	+8.177%	1	323	-42.750%
2026-06-11	52.1500	52.1500	50.7500	50.7500	-28.430%	8	323	-38.069%
2026-06-09	70.9100	70.9100	70.9100	70.9100	-9.623%	1	322	-55.676%
2026-06-05	82.5700	82.5700	77.5900	78.4600	-17.688%	104	322	-59.941%
2026-06-04	95.5500	95.5500	95.3200	95.3200	+4.886%	4	303	-67.027%
2026-06-03	90.0600	90.8800	90.0600	90.8800	-9.797%	3	303	-65.416%
2026-06-02	100.7500	100.7500	100.7500	100.7500	-3.459%	8	305	-68.804%
2026-06-01	97.1400	104.5300	97.1400	104.3600	+28.049%	106	313	-69.883%
2026-05-29	75.0000	81.5000	75.0000	81.5000	+37.832%	6	234	-61.436%
2026-05-26	59.1300	59.1300	59.1300	59.1300	-1.038%	1	236	-46.846%
2026-05-22	61.7500	61.7500	59.3100	59.7500	+2.329%	8	235	-47.397%
2026-05-21	57.3000	58.3900	57.3000	58.3900	+14.760%	6	237	-46.172%
2026-05-20	50.8800	50.8800	50.8800	50.8800	-3.270%	1	237	-38.227%
2026-05-19	52.8000	52.8000	52.6000	52.6000	-4.796%	2	248	-40.247%
2026-05-18	55.9000	55.9000	53.3600	55.2500	-14.275%	9	248	-43.113%
2026-05-14	64.4500	64.4500	64.4500	64.4500	+15.564%	1	248	-51.234%
2026-05-13	55.7700	55.7700	55.7700	55.7700	-4.356%	5	252	-43.644%
2026-05-11	61.0000	61.0000	58.3100	58.3100	-5.815%	2	252	-46.098%
2026-05-08	61.7500	61.9100	61.7500	61.9100	-5.668%	3	251	-49.233%
2026-05-07	63.0000	65.6300	63.0000	65.6300	+9.165%	13	252	-52.110%
2026-05-06	56.1800	60.1200	56.1800	60.1200	+15.172%	19	256	-47.721%
2026-05-05	51.1900	52.2800	51.1900	52.2000	+1.300%	19	255	-39.789%
2026-05-04	51.4500	51.5300	51.4000	51.5300	+34.543%	23	249	-39.006%
2026-04-30	38.3000	38.3000	38.3000	38.3000	-4.322%	1	242	-17.937%
2026-04-28	40.0000	40.0300	39.9500	40.0300	-13.073%	9	243	-21.484%
2026-04-24	43.3200	46.0500	43.3200	46.0500	-15.458%	13	244	-31.748%
2026-04-22	54.9500	54.9500	54.4700	54.4700	+6.387%	3	231	-42.299%
2026-04-21	52.0000	52.0000	51.2000	51.2000	+9.448%	2	232	-38.613%
2026-04-20	45.0000	46.7800	45.0000	46.7800	+1.696%	6	233	-32.813%
2026-04-17	52.1000	52.1000	46.0000	46.0000	-1.688%	7	233	-31.674%
2026-04-16	47.7300	47.7300	46.7900	46.7900	+6.900%	2	229	-32.828%
2026-04-15	42.3200	45.3000	42.3200	43.7700	+12.693%	31	230	-28.193%
2026-04-14	42.5000	42.5000	38.8400	38.8400	+21.832%	32	229	-19.078%
2026-04-13	31.8800	31.8800	31.8800	31.8800	+34.799%	1	212	-1.412%
2026-04-10	24.1000	24.1000	23.6500	23.6500	-1.417%	2	213	+32.896%
2026-04-09	25.9900	25.9900	23.9900	23.9900	-24.465%	5	214	+31.013%
2026-04-08	31.7600	31.7600	31.7600	31.7600	+10.087%	1	211	-1.039%
2026-04-06	28.9100	29.0000	28.8500	28.8500	+8.336%	14	212	+8.943%
2026-04-02	26.6300	26.6300	26.6300	26.6300	-4.620%	4	215	+18.025%
2026-03-31	27.9200	27.9200	27.9200	27.9200	+9.404%	6	215	+12.572%
2026-03-30	26.2200	26.2200	25.5200	25.5200	-5.481%	5	210	+23.158%
2026-03-27	27.0000	27.0000	27.0000	27.0000	-3.226%	1	208	+16.407%
2026-03-26	29.3700	29.3700	27.9000	27.9000	-6.061%	10	208	+12.652%
2026-03-25	29.7000	29.7000	29.7000	29.7000	-1.165%	1	212	+5.825%
2026-03-24	30.2500	30.2500	30.0500	30.0500	-3.221%	2	213	+4.592%
2026-03-20	31.9500	31.9500	31.0500	31.0500	-9.738%	4	211	+1.224%
2026-03-19	34.8500	34.8500	34.3000	34.4000	+3.241%	9	213	-8.634%
2026-03-18	33.3200	33.3200	33.3200	33.3200	-2.201%	1	206	-5.672%
2026-03-17	35.4200	35.4200	34.0700	34.0700	-3.920%	5	205	-7.749%
2026-03-16	35.4600	35.4600	35.4600	35.4600	-7.415%	1	205	-11.365%
2026-03-12	39.0500	39.0500	38.3000	38.3000	-15.508%	3	206	-17.937%
2026-03-11	44.8800	45.3300	44.8800	45.3300	+35.597%	2	205	-30.664%
2026-03-09	33.4300	33.4300	33.4300	33.4300	-10.207%	1	205	-5.983%
2026-03-05	37.2300	37.2300	37.2300	37.2300	+6.068%	1	207	-15.579%
2026-03-04	35.1000	35.1000	35.1000	35.1000	+3.846%	1	207	-10.456%
2026-02-26	33.7500	33.8000	33.7500	33.8000	+0.865%	6	206	-7.012%
2026-02-25	33.5100	33.5100	33.5100	33.5100	+5.212%	1	205	-6.207%
2026-02-24	31.8500	31.8500	31.7500	31.8500	-14.497%	20	205	-1.319%
2026-02-12	37.2500	37.2500	37.2500	37.2500	-3.071%	1	200	-15.624%
2026-02-09	30.6000	38.9700	30.6000	38.4300	+31.790%	6	200	-18.215%
2026-02-06	29.0500	29.1600	28.9500	29.1600	+4.366%	4	198	+7.785%
2026-02-05	31.0000	31.0000	27.4800	27.9400	-14.136%	20	198	+12.491%
2026-02-04	33.0300	33.0300	31.9100	32.5400	-6.360%	18	204	-3.411%
2026-02-03	37.8000	37.8000	34.7500	34.7500	-12.666%	45	199	-9.554%
2026-02-02	41.8900	43.8500	39.7900	39.7900	-3.609%	16	220	-21.010%
2026-01-30	42.7500	42.7500	41.2800	41.2800	+3.200%	41	217	-23.861%
2026-01-29	42.1500	42.1500	40.0000	40.0000	-13.978%	60	217	-21.425%
2026-01-28	46.5000	46.5000	46.5000	46.5000	-0.620%	11	241	-32.409%
2026-01-27	46.7900	46.7900	46.7900	46.7900	-5.608%	5	238	-32.828%
2026-01-22	49.5700	49.5700	49.5700	49.5700	+7.949%	1	233	-36.595%
2026-01-21	48.5000	48.5000	45.9200	45.9200	-12.948%	48	233	-31.555%
2026-01-20	52.7500	52.7500	52.7500	52.7500	-9.177%	10	195	-40.417%
2026-01-16	58.0800	58.0800	58.0800	58.0800	-13.313%	1	186	-45.885%
2026-01-12	63.8000	67.0000	63.8000	67.0000	+8.766%	2	186	-53.090%
2026-01-09	56.8000	61.6000	56.8000	61.6000	+10.394%	5	188	-48.977%
2026-01-08	55.9000	55.9000	55.8000	55.8000	-4.989%	3	184	-43.674%
2026-01-07	59.0000	59.0000	58.7300	58.7300	+0.256%	2	181	-46.484%
2026-01-05	60.1000	60.3500	58.5000	58.5800	-5.820%	7	181	-46.347%
2025-12-26	62.0000	62.2000	62.0000	62.2000	+3.065%	12	178	-49.469%
2025-12-23	60.5500	60.5500	60.3500	60.3500	-2.236%	12	179	-47.920%
2025-12-22	61.7300	61.7300	61.7300	61.7300	+2.287%	1	173	-49.085%
2025-12-19	60.1500	60.7500	59.9500	60.3500	+15.348%	11	173	-47.920%
2025-12-18	52.6000	52.6000	52.3200	52.3200	+4.223%	2	171	-39.927%
2025-12-17	50.0800	50.2000	49.0000	50.2000	-8.611%	9	171	-37.390%
2025-12-16	54.7100	54.9400	54.7100	54.9300	+2.481%	4	169	-42.782%
2025-12-15	55.4500	55.4500	52.2500	53.6000	-7.586%	20	171	-41.362%
2025-12-12	59.7300	59.7300	56.8400	58.0000	-7.466%	5	164	-45.810%
2025-12-11	56.5000	64.0000	56.5000	62.6800	-20.305%	42	159	-49.856%
2025-12-10	79.8000	79.8000	78.6500	78.6500	+12.357%	15	159	-60.038%
2025-12-02	70.0000	70.0000	70.0000	70.0000	+4.995%	1	174	-55.100%
2025-11-28	65.3000	66.8000	65.3000	66.6700	+4.630%	11	173	-52.857%
2025-11-25	59.4800	63.7200	59.4800	63.7200	-0.979%	11	183	-50.675%
2025-11-24	66.7900	66.7900	64.3500	64.3500	+0.124%	3	178	-51.158%
2025-11-21	62.0000	64.2700	62.0000	64.2700	-22.799%	8	180	-51.097%
2025-11-19	83.2000	83.2500	83.2000	83.2500	+4.559%	6	176	-62.246%
2025-11-17	79.6200	79.6200	79.6200	79.6200	-4.072%	1	173	-60.525%
2025-11-14	83.0000	83.0000	83.0000	83.0000	+2.978%	2	173	-62.133%
2025-11-13	81.4000	81.4000	80.6000	80.6000	-4.559%	3	175	-61.005%
2025-11-12	88.2500	88.2500	84.4500	84.4500	-6.375%	4	172	-62.783%
2025-11-11	89.0000	90.2000	87.3500	90.2000	-0.955%	48	168	-65.155%
2025-11-07	91.6000	91.6900	88.9500	91.0700	-4.137%	30	144	-65.488%
2025-11-06	95.0000	95.0000	95.0000	95.0000	-7.362%	2	151	-66.916%
2025-11-04	102.5500	102.5500	102.5500	102.5500	-8.109%	1	151	-69.352%
2025-10-30	117.4000	117.4000	111.6000	111.6000	-9.636%	7	151	-71.837%
2025-10-29	123.6000	123.6000	123.5000	123.5000	-4.560%	2	146	-74.551%
2025-10-27	129.4000	129.4000	129.4000	129.4000	+7.654%	4	147	-75.711%
2025-10-22	120.2000	120.2000	120.2000	120.2000	-7.879%	1	147	-73.852%
2025-10-20	131.4000	131.4000	130.4800	130.4800	-5.723%	3	147	-75.912%
2025-10-17	142.5000	142.6000	138.4000	138.4000	-12.956%	4	148	-77.290%
2025-10-16	157.0000	160.0000	157.0000	159.0000	+8.904%	8	145	-80.233%
2025-10-10	146.0000	146.0000	146.0000	146.0000	+2.098%	1	145	-78.473%
2025-10-09	143.0000	143.0000	143.0000	143.0000	+7.519%	3	145	-78.021%
2025-10-01	133.0000	133.0000	133.0000	133.0000	+2.308%	1	145	-76.368%
2025-09-29	130.0000	130.0000	130.0000	130.0000	-0.688%	1	145	-75.823%
2025-09-26	130.9000	130.9000	130.9000	130.9000	-11.182%	1	145	-75.989%
2025-09-24	148.0000	148.0000	147.3800	147.3800	-7.657%	11	145	-78.674%
2025-09-22	159.6000	159.6000	159.6000	159.6000	+16.496%	1	135	-80.307%
2025-09-18	137.0000	137.0000	137.0000	137.0000	-5.374%	1	135	-77.058%
2025-09-16	144.7800	144.7800	144.7800	144.7800	-1.309%	1	136	-78.291%
2025-09-11	151.5500	151.7500	146.7000	146.7000	-17.048%	8	136	-78.575%
2025-09-10	169.0000	176.9500	169.0000	176.8500	+106.095%	24	133	-82.228%
2025-09-08	85.8100	85.8100	85.8100	85.8100	+6.069%	2	122	-63.373%
2025-09-05	80.9000	80.9000	80.9000	80.9000	-1.999%	12	120	-61.150%
2025-08-19	90.0000	90.0000	82.5500	82.5500	-10.037%	6	120	-61.926%
2025-08-18	93.4100	93.4100	91.6800	91.7600	-7.853%	13	115	-65.748%
2025-08-12	100.0000	100.0000	99.5800	99.5800	+2.522%	2	107	-68.437%
2025-08-08	97.1300	97.1300	97.1300	97.1300	-7.890%	1	107	-67.641%
2025-07-31	105.5500	105.5500	105.4500	105.4500	+11.035%	2	107	-70.194%
2025-07-29	98.6800	98.6800	94.9700	94.9700	+5.452%	2	106	-66.905%
2025-07-28	90.0600	90.0600	90.0600	90.0600	+0.122%	1	106	-65.101%
2025-07-23	90.3500	91.0500	89.9500	89.9500	-3.040%	190	106	-65.058%
2025-07-17	92.7700	92.7700	92.7700	92.7700	+16.399%	1	11	-66.121%
2025-07-14	77.8100	79.7000	77.8100	79.7000	-9.688%	7	10	-60.565%
2025-07-10	88.2500	88.2500	88.2500	88.2500	+4.130%	1	3	-64.385%
2025-07-09	83.8000	84.7500	83.8000	84.7500	+0.225%	3	3	-62.914%
2025-07-08	84.5600	84.5600	84.5600	84.5600	+0.380%	1	2	-62.831%
2025-07-03	84.2400	84.2400	84.2400	84.2400	0.000%	1	1	-62.690%