Dark

ORCL20271217C220
ORCL Dec 17 2027 220.00 Call (ORCL271217C00220000)
option OPRA

EOD

Aug 26, 2026

23.75+5.556%(+1.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	24.0000	24.0000	23.7500	23.7500	+5.556%	2	377	0.000%
2026-08-25	22.5000	22.5000	22.5000	22.5000	+1.718%	1	376	+5.556%
2026-08-24	22.2000	22.2000	22.1200	22.1200	-3.951%	2	375	+7.369%
2026-08-19	23.0700	23.0700	23.0300	23.0300	-1.455%	2	375	+3.126%
2026-08-18	23.3700	23.3700	23.3700	23.3700	-3.069%	4	376	+1.626%
2026-08-17	24.7000	24.7000	24.1100	24.1100	-5.894%	4	376	-1.493%
2026-08-14	28.6800	28.6800	25.6200	25.6200	-4.864%	5	380	-7.299%
2026-08-12	26.8000	26.9300	26.8000	26.9300	+1.623%	3	378	-11.808%
2026-08-11	26.7500	26.9500	26.5000	26.5000	-8.621%	6	381	-10.377%
2026-08-10	28.6000	29.0000	28.4000	29.0000	+3.943%	5	379	-18.103%
2026-08-04	29.3600	29.3600	27.9000	27.9000	+15.624%	8	376	-14.875%
2026-08-03	24.1100	24.1300	24.0900	24.1300	+16.570%	100	379	-1.575%
2026-07-31	20.0000	20.7000	20.0000	20.7000	+23.361%	32	337	+14.734%
2026-07-29	16.2500	16.7800	16.2500	16.7800	-6.933%	7	307	+41.538%
2026-07-28	16.4200	18.2500	15.4000	18.0300	+3.029%	23	314	+31.725%
2026-07-27	17.5000	17.5000	17.5000	17.5000	+1.744%	2	311	+35.714%
2026-07-24	16.7100	17.2000	16.7100	17.2000	-3.371%	30	311	+38.081%
2026-07-23	19.9000	19.9000	17.8000	17.8000	-9.873%	4	307	+33.427%
2026-07-21	20.0000	20.0000	19.2900	19.7500	+11.080%	28	306	+20.253%
2026-07-20	17.2000	17.7800	17.2000	17.7800	-10.877%	3	302	+33.577%
2026-07-17	19.9500	19.9500	19.9500	19.9500	+2.308%	1	301	+19.048%
2026-07-16	19.5000	19.5000	19.5000	19.5000	-6.295%	11	300	+21.795%
2026-07-15	21.1300	21.1300	20.8100	20.8100	+4.050%	2	289	+14.128%
2026-07-14	20.1500	20.4000	20.0000	20.0000	-11.111%	3	289	+18.750%
2026-07-13	23.0000	23.0000	22.5000	22.5000	-9.274%	21	288	+5.556%
2026-07-10	24.8000	24.8000	24.8000	24.8000	+6.210%	1	268	-4.234%
2026-07-07	23.3500	23.3500	23.3500	23.3500	-7.890%	1	268	+1.713%
2026-07-06	25.3500	25.3500	25.3500	25.3500	+7.872%	1	268	-6.312%
2026-07-02	23.5000	23.5000	23.5000	23.5000	-9.615%	5	265	+1.064%
2026-07-01	26.0000	26.0000	26.0000	26.0000	-0.574%	2	265	-8.654%
2026-06-30	26.1500	26.1500	26.1500	26.1500	-1.950%	1	266	-9.178%
2026-06-26	26.6700	26.6700	26.6700	26.6700	-5.224%	12	266	-10.949%
2026-06-25	28.1400	28.1400	28.1400	28.1400	-6.200%	1	266	-15.601%
2026-06-24	31.5100	31.5100	30.0000	30.0000	-11.400%	10	266	-20.833%
2026-06-23	36.0000	36.0000	33.7000	33.8600	-12.979%	4	274	-29.858%
2026-06-22	39.2900	39.2900	38.8000	38.9100	-8.339%	6	274	-38.962%
2026-06-18	42.4500	42.4500	42.4500	42.4500	-15.066%	12	271	-44.052%
2026-06-15	46.5000	49.9800	46.5000	49.9800	+21.902%	3	271	-52.481%
2026-06-11	41.4500	42.0100	40.4500	41.0000	-30.094%	12	271	-42.073%
2026-06-10	61.0000	61.0000	58.6500	58.6500	-9.070%	3	265	-59.506%
2026-06-08	64.1500	64.5000	64.1500	64.5000	-4.797%	4	262	-63.178%
2026-06-05	69.0000	69.0000	67.7500	67.7500	-12.013%	12	264	-64.945%
2026-06-03	79.2300	79.2300	77.0000	77.0000	-12.698%	2	264	-69.156%
2026-06-02	89.4800	89.4800	88.2000	88.2000	-4.649%	4	266	-73.073%
2026-06-01	75.9500	92.5000	73.6700	92.5000	+30.816%	10	267	-74.324%
2026-05-29	61.0600	72.1000	61.0600	70.7100	+28.075%	30	263	-66.412%
2026-05-28	51.0000	55.2100	51.0000	55.2100	+12.904%	4	267	-56.982%
2026-05-26	49.0000	49.0000	48.9000	48.9000	-0.610%	21	266	-51.431%
2026-05-22	49.5000	49.5000	49.0800	49.2000	+4.971%	3	265	-51.728%
2026-05-21	47.1400	47.1400	46.8700	46.8700	+14.962%	2	264	-49.328%
2026-05-20	40.7700	40.7700	40.7700	40.7700	-2.581%	20	264	-41.746%
2026-05-19	41.8000	41.8500	41.8000	41.8500	-2.674%	22	226	-43.250%
2026-05-18	46.0000	46.0000	43.0000	43.0000	-13.948%	32	226	-44.767%
2026-05-15	50.4500	50.4500	49.9700	49.9700	-3.570%	3	226	-52.471%
2026-05-14	51.8200	51.8200	51.8200	51.8200	+10.964%	1	193	-54.168%
2026-05-13	45.5000	46.7000	45.5000	46.7000	-7.525%	2	190	-49.143%
2026-05-11	49.0500	50.5000	49.0500	50.5000	-2.397%	3	190	-52.970%
2026-05-08	51.7400	51.7400	51.7400	51.7400	-3.290%	1	189	-54.097%
2026-05-07	53.5000	53.5000	53.5000	53.5000	+10.173%	1	189	-55.607%
2026-05-06	46.0000	48.5600	46.0000	48.5600	+12.148%	2	188	-51.091%
2026-05-05	41.5000	44.0000	41.5000	43.3000	+26.239%	3	188	-45.150%
2026-05-01	34.3000	34.3000	34.3000	34.3000	+7.557%	1	185	-30.758%
2026-04-28	31.3500	31.8900	31.3500	31.8900	-15.231%	2	185	-25.525%
2026-04-23	37.6200	37.6200	37.6200	37.6200	-14.887%	1	185	-36.869%
2026-04-22	43.0000	44.2000	43.0000	44.2000	+7.152%	5	186	-46.267%
2026-04-21	41.2500	41.2500	41.2500	41.2500	+6.342%	1	184	-42.424%
2026-04-17	40.0000	40.1400	38.7900	38.7900	+3.028%	6	184	-38.773%
2026-04-16	37.9800	37.9800	37.5000	37.6500	+4.351%	4	185	-36.919%
2026-04-15	32.8100	36.1500	32.8100	36.0800	+18.880%	4	186	-34.174%
2026-04-14	34.5000	34.5000	30.3500	30.3500	+57.417%	5	190	-21.746%
2026-04-10	17.7500	19.2800	17.5000	19.2800	+9.545%	16	191	+23.185%
2026-04-09	19.0000	19.8500	17.6000	17.6000	-15.628%	23	189	+34.943%
2026-04-08	21.3800	21.3800	20.8600	20.8600	+1.262%	47	187	+13.854%
2026-04-07	20.6000	20.6000	20.6000	20.6000	-6.787%	1	165	+15.291%
2026-04-06	22.1000	22.1000	22.1000	22.1000	-0.495%	1	165	+7.466%
2026-04-02	22.1500	22.2100	22.1500	22.2100	+0.909%	6	167	+6.934%
2026-04-01	23.0000	23.4200	21.9900	22.0100	-2.524%	22	167	+7.905%
2026-03-31	22.5600	22.5800	21.9500	22.5800	+11.177%	8	154	+5.182%
2026-03-27	20.2500	20.3100	20.0400	20.3100	-5.623%	19	158	+16.937%
2026-03-26	21.5200	21.5200	21.5200	21.5200	-3.671%	2	158	+10.362%
2026-03-25	23.6200	23.6200	22.3400	22.3400	-2.275%	9	158	+6.312%
2026-03-24	23.3000	23.3000	22.8600	22.8600	-11.327%	11	156	+3.893%
2026-03-23	25.6000	25.7800	25.6000	25.7800	+5.310%	4	146	-7.874%
2026-03-20	24.5000	24.5000	24.4800	24.4800	-10.264%	2	146	-2.982%
2026-03-19	27.2800	27.2800	27.2800	27.2800	+6.148%	1	147	-12.940%
2026-03-18	25.7000	25.7000	25.7000	25.7000	-1.983%	1	147	-7.588%
2026-03-17	28.2400	28.2400	26.2200	26.2200	-4.931%	6	147	-9.420%
2026-03-16	27.5800	27.5800	27.5800	27.5800	-8.554%	1	147	-13.887%
2026-03-11	35.4000	35.6300	30.1600	30.1600	+9.078%	69	147	-21.253%
2026-03-04	27.6000	27.6500	27.6000	27.6500	+9.505%	11	192	-14.105%
2026-03-03	25.0000	26.5800	25.0000	25.2500	+3.019%	6	186	-5.941%
2026-03-02	24.3600	24.5100	24.3600	24.5100	-1.566%	71	189	-3.101%
2026-02-24	24.0300	24.9000	24.0300	24.9000	+13.182%	12	136	-4.618%
2026-02-23	22.0000	22.0000	22.0000	22.0000	-20.000%	1	136	+7.955%
2026-02-20	27.5000	27.5000	27.5000	27.5000	-6.399%	1	137	-13.636%
2026-02-18	29.3800	29.3800	29.3800	29.3800	+5.683%	3	136	-19.163%
2026-02-17	27.8000	27.8000	27.8000	27.8000	-6.081%	1	136	-14.568%
2026-02-11	29.6000	29.6000	29.6000	29.6000	-9.286%	2	137	-19.764%
2026-02-10	32.6300	32.6300	32.6300	32.6300	+8.658%	1	137	-27.214%
2026-02-09	31.2500	31.2500	30.0300	30.0300	+30.282%	2	136	-20.912%
2026-02-06	22.2500	23.0500	22.2500	23.0500	+5.734%	18	137	+3.037%
2026-02-05	22.4000	22.4000	21.8000	21.8000	-14.977%	4	128	+8.945%
2026-02-04	26.3000	26.5000	25.5000	25.6400	-10.350%	12	127	-7.371%
2026-02-03	28.6000	28.6000	28.6000	28.6000	-13.464%	8	133	-16.958%
2026-01-30	33.5000	33.5000	33.0500	33.0500	-0.751%	4	125	-28.139%
2026-01-29	34.7200	34.7200	33.3000	33.3000	-13.506%	4	124	-28.679%
2026-01-28	38.5000	38.5000	38.5000	38.5000	-6.417%	1	122	-38.312%
2026-01-20	42.6300	42.6300	41.1400	41.1400	-8.578%	8	121	-42.270%
2026-01-16	45.0000	45.0000	45.0000	45.0000	-7.598%	2	115	-47.222%
2026-01-15	48.7000	48.7000	48.7000	48.7000	-8.630%	2	115	-51.232%
2026-01-13	53.5000	53.5000	53.3000	53.3000	-4.566%	2	113	-55.441%
2026-01-12	56.4500	56.4500	55.8500	55.8500	+23.018%	4	112	-57.475%
2026-01-08	45.4000	45.4000	45.4000	45.4000	-5.417%	1	112	-47.687%
2026-01-05	49.9500	49.9500	48.0000	48.0000	-5.623%	3	110	-50.521%
2025-12-30	49.5500	50.8600	49.5500	50.8600	+2.851%	4	110	-53.303%
2025-12-29	49.4500	49.4500	49.4500	49.4500	-3.719%	2	110	-51.972%
2025-12-24	50.0000	51.3600	50.0000	51.3600	+2.926%	16	111	-53.758%
2025-12-23	50.0000	50.0000	49.9000	49.9000	-1.286%	2	111	-52.405%
2025-12-22	50.5500	50.5500	50.5500	50.5500	+1.364%	3	107	-53.017%
2025-12-19	48.1500	49.8700	48.1500	49.8700	+20.605%	3	107	-52.376%
2025-12-18	41.4000	41.4000	41.3500	41.3500	+2.351%	32	107	-42.563%
2025-12-17	40.4000	40.4000	40.4000	40.4000	-9.009%	1	136	-41.213%
2025-12-15	44.3500	44.4000	44.3500	44.4000	-6.605%	2	135	-46.509%
2025-12-12	48.0000	48.0000	45.0000	47.5400	-0.958%	9	135	-50.042%
2025-12-11	46.8800	48.0000	46.8800	48.0000	-26.718%	3	130	-50.521%
2025-12-10	68.1000	68.1000	65.5000	65.5000	-3.577%	7	131	-63.740%
2025-12-09	66.8000	67.9300	66.8000	67.9300	+0.637%	2	127	-65.038%
2025-12-08	69.9400	69.9400	67.5000	67.5000	+3.766%	4	125	-64.815%
2025-12-05	64.6300	65.8200	64.6300	65.0500	+4.414%	5	123	-63.490%
2025-12-04	62.3000	62.3000	62.3000	62.3000	+13.686%	2	118	-61.878%
2025-12-01	54.8000	54.8000	54.8000	54.8000	+0.550%	1	117	-56.661%
2025-11-24	54.2000	54.5000	54.2000	54.5000	+2.251%	6	117	-56.422%
2025-11-21	53.3000	53.3000	53.3000	53.3000	-14.911%	1	122	-55.441%
2025-11-20	64.2000	64.2000	62.6400	62.6400	-11.588%	17	121	-62.085%
2025-11-19	65.9500	72.2500	65.9500	70.8500	+2.681%	6	121	-66.478%
2025-11-18	66.0500	69.0000	65.9500	69.0000	-1.118%	15	118	-65.580%
2025-11-14	68.4400	69.7800	68.4400	69.7800	+6.210%	2	111	-65.964%
2025-11-13	67.0000	67.0000	65.7000	65.7000	-9.442%	2	110	-63.851%
2025-11-12	72.7000	72.7000	72.5500	72.5500	-10.763%	2	109	-67.264%
2025-11-10	81.3000	81.3000	81.3000	81.3000	+3.435%	2	108	-70.787%
2025-11-07	75.8900	78.6000	75.8900	78.6000	-12.531%	18	108	-69.784%
2025-11-05	89.8600	89.8600	89.8600	89.8600	-7.006%	6	103	-73.570%
2025-10-30	100.0000	100.0000	96.6300	96.6300	-13.561%	9	103	-75.422%
2025-10-23	111.7400	112.1500	111.7400	111.7900	+4.623%	3	103	-78.755%
2025-10-22	106.8500	106.8500	106.8500	106.8500	-0.973%	1	101	-77.773%
2025-10-21	107.9000	107.9000	107.9000	107.9000	-17.457%	2	100	-77.989%
2025-10-15	130.7200	130.7200	130.7200	130.7200	+5.419%	1	102	-81.831%
2025-10-14	124.0000	124.0000	124.0000	124.0000	-8.487%	1	102	-80.847%
2025-10-13	127.5000	135.5000	127.5000	135.5000	+8.028%	18	103	-82.472%
2025-10-09	123.0500	125.4300	123.0500	125.4300	+9.070%	2	120	-81.065%
2025-10-08	115.0000	115.0000	115.0000	115.0000	-3.523%	1	120	-79.348%
2025-10-06	120.0000	120.0000	119.2000	119.2000	+9.358%	2	121	-80.076%
2025-09-30	109.0000	109.0000	109.0000	109.0000	-4.386%	1	122	-78.211%
2025-09-26	113.9800	114.0300	113.9800	114.0000	-8.463%	3	122	-79.167%
2025-09-25	119.0000	124.5400	119.0000	124.5400	-4.677%	6	122	-80.930%
2025-09-24	130.6500	130.6500	130.6500	130.6500	-4.180%	1	121	-81.822%
2025-09-22	131.2800	136.3500	131.2800	136.3500	+9.080%	4	121	-82.582%
2025-09-19	124.9600	125.0000	124.9600	125.0000	+4.384%	7	120	-81.000%
2025-09-17	119.7500	119.7500	119.7500	119.7500	-7.955%	1	118	-80.167%
2025-09-16	124.9700	130.1000	124.9700	130.1000	+12.885%	5	118	-81.745%
2025-09-12	119.0000	120.2400	115.2500	115.2500	-11.346%	11	113	-79.393%
2025-09-11	133.0000	134.9500	130.0000	130.0000	-12.646%	3	113	-81.731%
2025-09-10	133.0000	159.2500	133.0000	148.8200	+101.108%	86	113	-84.041%
2025-09-09	70.0500	74.0000	68.1800	74.0000	+4.860%	6	179	-67.905%
2025-09-08	71.5000	72.2500	69.2000	70.5700	+8.569%	67	179	-66.345%
2025-09-05	62.9000	65.0000	62.0500	65.0000	+10.733%	5	182	-63.462%
2025-09-04	58.0800	58.8000	57.0000	58.7000	-0.928%	40	184	-59.540%
2025-09-03	59.1100	59.2500	59.1100	59.2500	-1.985%	4	157	-59.916%
2025-09-02	60.2000	60.4500	60.2000	60.4500	-0.902%	2	154	-60.711%
2025-08-29	67.0000	67.0000	60.0000	61.0000	-9.294%	42	153	-61.066%
2025-08-26	69.9500	69.9500	67.2500	67.2500	-2.082%	6	153	-64.684%
2025-08-21	68.6800	68.6800	68.6800	68.6800	+4.061%	2	153	-65.419%
2025-08-20	66.0000	66.0000	66.0000	66.0000	-3.551%	1	153	-64.015%
2025-08-19	72.6500	72.6500	68.4300	68.4300	-13.707%	3	153	-65.293%
2025-08-15	79.3000	79.3000	79.3000	79.3000	+1.994%	1	151	-70.050%
2025-08-14	77.7500	77.7500	77.7500	77.7500	+3.117%	1	150	-69.453%
2025-08-13	76.3800	76.3800	75.4000	75.4000	-6.649%	2	150	-68.501%
2025-08-08	80.3500	80.7700	80.1000	80.7700	-0.896%	32	149	-70.596%
2025-08-07	83.9700	84.2500	81.4500	81.5000	-3.721%	57	127	-70.859%
2025-08-06	84.2000	84.9000	84.2000	84.6500	-0.059%	33	95	-71.943%
2025-08-05	84.7000	84.7000	84.7000	84.7000	+0.237%	2	73	-71.960%
2025-07-31	84.5500	84.5500	84.5000	84.5000	+6.356%	4	73	-71.893%
2025-07-30	79.4500	79.4500	79.4500	79.4500	-0.997%	1	76	-70.107%
2025-07-29	80.2500	80.2500	80.2500	80.2500	+6.277%	3	75	-70.405%
2025-07-23	75.0000	75.5100	75.0000	75.5100	+5.021%	2	75	-68.547%
2025-07-22	71.9000	71.9000	71.9000	71.9000	-7.584%	1	74	-66.968%
2025-07-21	77.8000	77.8000	77.8000	77.8000	-1.606%	7	73	-69.473%
2025-07-18	79.0700	79.0700	79.0700	79.0700	-3.243%	20	66	-69.963%
2025-07-17	81.7200	81.7200	81.7200	81.7200	+16.743%	3	46	-70.937%
2025-07-16	69.9000	70.0000	69.9000	70.0000	+4.198%	3	43	-66.071%
2025-07-15	67.1800	67.1800	67.1800	67.1800	+5.380%	1	43	-64.647%
2025-07-14	64.6000	64.6000	62.2600	63.7500	-9.856%	5	44	-62.745%
2025-07-10	70.7200	70.7200	70.7200	70.7200	+5.948%	37	40	-66.417%
2025-07-07	66.7500	66.7500	66.7500	66.7500	-3.191%	3	4	-64.419%
2025-07-03	68.9500	68.9500	68.9500	68.9500	0.000%	1	0	-65.555%