Dark

ORCL20271217C230
ORCL Dec 17 2027 230.00 Call (ORCL271217C00230000)
option OPRA

EOD

Aug 27, 2026

23.30+14.778%(+3.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	23.3000	23.3000	23.3000	23.3000	+14.778%	1	805	0.000%
2026-08-24	20.3000	20.3000	20.3000	20.3000	-0.976%	2	804	+14.778%
2026-08-20	21.6500	21.6500	20.5000	20.5000	-5.312%	9	804	+13.659%
2026-08-18	21.6500	21.6500	21.6500	21.6500	-9.224%	1	803	+7.621%
2026-08-14	23.8500	23.8500	23.8500	23.8500	-12.797%	2	803	-2.306%
2026-08-13	27.3500	27.3500	27.3500	27.3500	+13.485%	1	803	-14.808%
2026-08-11	24.3200	24.3200	24.1000	24.1000	-0.823%	4	803	-3.320%
2026-08-07	24.3000	24.3000	24.3000	24.3000	-3.418%	6	803	-4.115%
2026-08-05	25.8500	25.8500	25.1600	25.1600	+11.673%	235	802	-7.393%
2026-08-03	20.4200	23.3000	20.4200	22.5300	+17.222%	4	656	+3.418%
2026-07-31	19.2200	19.2200	19.2200	19.2200	+19.900%	11	655	+21.228%
2026-07-29	16.0300	16.0300	16.0300	16.0300	-3.259%	1	655	+45.352%
2026-07-28	15.5000	16.7000	15.5000	16.5700	-0.241%	14	655	+40.616%
2026-07-27	16.6100	16.6100	16.6100	16.6100	+4.465%	1	661	+40.277%
2026-07-24	16.0000	16.0000	15.9000	15.9000	-16.272%	15	661	+46.541%
2026-07-22	18.9900	18.9900	18.9900	18.9900	+16.147%	10	668	+22.696%
2026-07-20	18.2000	18.2000	16.3500	16.3500	-10.165%	33	678	+42.508%
2026-07-17	16.9500	18.2000	16.9500	18.2000	+5.876%	3	675	+28.022%
2026-07-16	17.8500	17.8500	17.1900	17.1900	-12.652%	12	674	+35.544%
2026-07-15	20.0000	20.0000	19.6800	19.6800	+6.378%	7	673	+18.394%
2026-07-14	18.4000	18.5000	18.4000	18.5000	-8.777%	8	672	+25.946%
2026-07-13	20.3000	20.5200	20.2800	20.2800	-9.867%	4	666	+14.892%
2026-07-08	22.2500	22.5000	22.0500	22.5000	+0.223%	84	667	+3.556%
2026-07-07	22.4500	22.4500	22.4500	22.4500	+0.673%	1	667	+3.786%
2026-07-06	22.3000	22.3000	22.3000	22.3000	+3.480%	1	668	+4.484%
2026-07-02	24.9500	24.9500	21.5500	21.5500	-11.535%	4	669	+8.121%
2026-06-30	25.0000	25.0000	24.1500	24.3600	-2.560%	7	669	-4.351%
2026-06-29	25.0000	25.0000	25.0000	25.0000	-1.961%	1	668	-6.800%
2026-06-25	25.5000	25.5000	25.5000	25.5000	-30.137%	1	668	-8.627%
2026-06-23	36.5000	36.5000	36.5000	36.5000	-1.351%	25	668	-36.164%
2026-06-22	37.0000	37.0000	37.0000	37.0000	-20.940%	5	668	-37.027%
2026-06-15	47.5500	47.5500	46.8000	46.8000	+20.494%	80	605	-50.214%
2026-06-11	39.0200	40.0000	37.2500	38.8400	-30.643%	55	605	-40.010%
2026-06-10	57.0000	58.8700	55.9000	56.0000	+0.179%	26	615	-58.393%
2026-06-09	62.8000	66.0000	53.3000	55.9000	-8.346%	27	628	-58.318%
2026-06-08	60.9000	62.0000	60.9000	60.9900	-1.787%	18	617	-61.797%
2026-06-05	69.9500	69.9500	62.0000	62.1000	-19.716%	16	608	-62.480%
2026-06-04	72.0500	77.3500	71.0000	77.3500	+1.776%	20	600	-69.877%
2026-06-03	75.4600	76.0000	74.2000	76.0000	-9.362%	15	603	-69.342%
2026-06-02	82.6500	83.8500	82.6200	83.8500	-4.171%	12	600	-72.212%
2026-06-01	70.4000	88.8500	70.4000	87.5000	+26.646%	30	610	-73.371%
2026-05-29	59.8800	69.4800	59.8800	69.0900	+32.103%	24	608	-66.276%
2026-05-28	48.0000	52.4500	48.0000	52.3000	+13.154%	28	599	-55.449%
2026-05-22	46.1300	46.2200	46.1300	46.2200	+19.432%	2	600	-49.589%
2026-05-20	38.7000	38.7000	38.7000	38.7000	-3.056%	1	600	-39.793%
2026-05-19	39.9200	39.9200	39.9200	39.9200	-17.961%	1	599	-41.633%
2026-05-14	50.3400	50.3400	48.6600	48.6600	+5.234%	3	599	-52.117%
2026-05-11	48.5500	48.5500	46.2400	46.2400	-5.440%	2	600	-49.611%
2026-05-08	48.9000	48.9000	48.9000	48.9000	+3.492%	10	599	-52.352%
2026-05-07	50.0000	50.0000	47.2500	47.2500	+13.664%	11	609	-50.688%
2026-05-06	39.9800	41.5700	39.9800	41.5700	+8.595%	10	605	-43.950%
2026-05-05	38.2800	38.2800	38.2800	38.2800	+2.848%	2	613	-39.133%
2026-05-04	37.2200	37.2200	37.2200	37.2200	+24.482%	1	615	-37.399%
2026-04-28	28.5000	29.9000	28.5000	29.9000	-9.940%	11	614	-22.074%
2026-04-27	31.2300	33.2000	30.6800	33.2000	-2.353%	21	624	-29.819%
2026-04-24	34.0000	34.0000	34.0000	34.0000	-10.526%	1	620	-31.471%
2026-04-23	35.7800	38.0000	34.7800	38.0000	-7.767%	3	621	-38.684%
2026-04-22	40.2000	41.2000	40.2000	41.2000	+17.714%	11	621	-43.447%
2026-04-20	35.0000	35.0000	35.0000	35.0000	-1.685%	1	621	-33.429%
2026-04-17	36.5600	36.5600	35.2900	35.6000	+12.623%	27	620	-34.551%
2026-04-15	31.5000	32.4500	31.2200	31.6100	+31.271%	8	607	-26.289%
2026-04-13	23.7000	24.0800	23.7000	24.0800	+42.993%	50	608	-3.239%
2026-04-09	17.0000	17.3500	16.5300	16.8400	-17.370%	7	558	+38.361%
2026-04-08	21.7700	21.7700	20.3800	20.3800	-0.342%	10	557	+14.328%
2026-04-06	20.4500	20.4500	20.4500	20.4500	-2.619%	1	562	+13.936%
2026-04-01	21.0000	21.0000	21.0000	21.0000	+9.375%	28	563	+10.952%
2026-03-31	19.0000	19.2000	19.0000	19.2000	+7.263%	3	550	+21.354%
2026-03-30	17.9200	17.9200	17.9000	17.9000	-2.717%	2	548	+30.168%
2026-03-27	18.0700	18.4000	17.8500	18.4000	-10.939%	8	548	+26.630%
2026-03-25	21.4000	21.4000	20.6600	20.6600	-0.145%	6	542	+12.778%
2026-03-24	21.7500	21.8000	20.6900	20.6900	-13.792%	26	547	+12.615%
2026-03-23	24.0000	24.0000	24.0000	24.0000	+9.639%	2	549	-2.917%
2026-03-20	21.8900	21.8900	21.8900	21.8900	-23.755%	10	547	+6.441%
2026-03-12	28.9300	28.9300	28.7100	28.7100	+3.199%	5	547	-18.844%
2026-03-11	32.3900	32.7000	27.8200	27.8200	+11.682%	11	543	-16.247%
2026-03-10	24.9100	24.9100	24.9100	24.9100	-11.979%	2	539	-6.463%
2026-03-06	28.3000	28.3000	28.3000	28.3000	+19.763%	1	537	-17.668%
2026-03-02	23.6300	23.6300	23.6300	23.6300	+8.146%	1	538	-1.397%
2026-02-27	21.8500	21.8500	21.8500	21.8500	-4.460%	1	539	+6.636%
2026-02-24	22.7500	22.9000	22.7500	22.8700	+13.218%	44	539	+1.880%
2026-02-23	20.2000	20.2000	20.2000	20.2000	-13.305%	1	517	+15.347%
2026-02-20	24.2700	24.2700	23.3000	23.3000	-10.557%	2	516	0.000%
2026-02-17	26.0500	26.0500	26.0500	26.0500	-16.346%	1	516	-10.557%
2026-02-10	31.1400	31.1400	31.1400	31.1400	+10.426%	1	517	-25.177%
2026-02-09	28.2000	28.2000	28.2000	28.2000	+33.840%	1	517	-17.376%
2026-02-06	20.0500	21.0700	20.0500	21.0700	+10.314%	2	518	+10.584%
2026-02-05	20.7500	20.7500	19.1000	19.1000	-27.127%	3	518	+21.990%
2026-02-03	26.9600	26.9600	26.2100	26.2100	-10.240%	16	517	-11.103%
2026-02-02	31.8000	32.0000	29.2000	29.2000	-4.886%	12	528	-20.205%
2026-01-30	32.6800	32.6800	30.7000	30.7000	-0.422%	3	536	-24.104%
2026-01-29	32.2700	32.4500	30.0000	30.8300	-11.914%	12	536	-24.424%
2026-01-28	38.6000	38.6000	35.0000	35.0000	0.000%	5	535	-33.429%
2026-01-27	35.0000	35.0000	35.0000	35.0000	-12.935%	1	536	-33.429%
2026-01-26	40.2000	40.2000	40.2000	40.2000	+8.123%	2	535	-42.040%
2026-01-23	37.1800	37.1800	37.1800	37.1800	-2.415%	1	537	-37.332%
2026-01-22	38.1000	38.1000	38.1000	38.1000	-1.295%	1	537	-38.845%
2026-01-20	38.6000	38.6000	38.6000	38.6000	-8.095%	1	536	-39.637%
2026-01-16	42.0000	42.0000	42.0000	42.0000	-7.223%	1	535	-44.524%
2026-01-14	46.6000	46.6000	45.2700	45.2700	-4.190%	9	535	-48.531%
2026-01-09	47.2500	47.2500	47.2500	47.2500	+0.962%	1	535	-50.688%
2025-12-31	46.8000	46.8000	46.8000	46.8000	-2.296%	1	535	-50.214%
2025-12-30	47.8500	47.9000	47.8500	47.9000	+1.268%	10	535	-51.357%
2025-12-23	47.3000	47.3000	47.3000	47.3000	+0.127%	2	540	-50.740%
2025-12-22	47.2400	47.2400	47.2400	47.2400	+18.813%	1	540	-50.677%
2025-12-18	39.7600	39.7600	39.7600	39.7600	+3.948%	3	540	-41.398%
2025-12-17	39.0000	39.1000	38.2500	38.2500	-10.106%	3	538	-39.085%
2025-12-16	42.0000	42.5500	42.0000	42.5500	+6.375%	21	537	-45.241%
2025-12-15	40.0000	40.0000	40.0000	40.0000	-10.213%	1	557	-41.750%
2025-12-11	42.0000	44.5500	41.3000	44.5500	-32.150%	10	557	-47.699%
2025-12-10	63.9200	65.6600	63.9200	65.6600	+3.942%	4	551	-64.514%
2025-12-09	63.1700	63.1700	63.1700	63.1700	-1.374%	1	552	-63.115%
2025-12-08	64.1500	64.3500	64.0500	64.0500	+5.780%	16	551	-63.622%
2025-12-05	60.5500	60.5500	60.5500	60.5500	+3.664%	5	551	-61.519%
2025-12-04	58.4100	58.4100	58.4100	58.4100	+10.835%	1	556	-60.110%
2025-12-03	52.2000	52.7000	52.2000	52.7000	+2.430%	2	556	-55.787%
2025-12-01	52.6600	52.6600	51.4300	51.4500	-4.810%	381	555	-54.713%
2025-11-26	54.1500	54.1500	54.0500	54.0500	+25.932%	27	212	-56.892%
2025-11-25	42.9200	42.9200	42.9200	42.9200	-17.620%	2	212	-45.713%
2025-11-24	48.7200	52.1000	48.7200	52.1000	+2.559%	3	210	-55.278%
2025-11-21	53.7000	53.7000	49.8000	50.8000	-25.294%	22	208	-54.134%
2025-11-20	69.9000	69.9000	68.0000	68.0000	+1.644%	2	208	-65.735%
2025-11-19	69.0300	69.0300	66.7000	66.9000	+6.614%	25	207	-65.172%
2025-11-18	62.4000	62.7500	61.7100	62.7500	-1.181%	13	193	-62.869%
2025-11-17	63.5000	63.5000	63.5000	63.5000	-7.218%	1	197	-63.307%
2025-11-14	59.7300	68.4400	59.7300	68.4400	+9.820%	14	196	-65.956%
2025-11-13	65.0000	65.0000	62.3200	62.3200	-8.083%	11	187	-62.612%
2025-11-12	73.8000	73.8000	67.6900	67.8000	-11.776%	30	189	-65.634%
2025-11-10	81.5000	81.5000	76.1000	76.8500	+3.865%	12	166	-69.681%
2025-11-07	73.9900	73.9900	73.9900	73.9900	-4.282%	1	155	-68.509%
2025-11-06	76.7100	77.3000	76.7100	77.3000	-7.225%	2	154	-69.858%
2025-11-05	83.3200	83.3200	83.3200	83.3200	-0.810%	1	156	-72.036%
2025-11-04	84.0000	84.0000	84.0000	84.0000	-7.346%	1	157	-72.262%
2025-11-03	90.5000	90.6600	90.5000	90.6600	-4.438%	6	155	-74.300%
2025-10-30	94.8700	94.8700	94.8700	94.8700	-8.258%	5	155	-75.440%
2025-10-29	102.4000	103.4100	102.4000	103.4100	+1.323%	8	156	-77.468%
2025-10-22	102.0600	102.0600	102.0600	102.0600	-0.672%	1	157	-77.170%
2025-10-21	102.7500	102.7500	102.7500	102.7500	-25.705%	8	156	-77.324%
2025-10-16	129.0000	138.3000	127.5000	138.3000	+8.471%	6	149	-83.153%
2025-10-15	130.8500	130.8500	127.5000	127.5000	-2.224%	2	152	-81.725%
2025-10-13	130.0000	130.4000	130.0000	130.4000	+3.492%	6	151	-82.132%
2025-10-10	126.0000	126.0000	126.0000	126.0000	+15.596%	1	151	-81.508%
2025-10-08	109.0000	109.0000	109.0000	109.0000	-1.268%	1	152	-78.624%
2025-10-01	110.4000	110.4000	110.4000	110.4000	+4.102%	1	152	-78.895%
2025-09-29	106.0500	106.0500	106.0500	106.0500	-3.591%	1	151	-78.029%
2025-09-26	110.0000	110.0000	110.0000	110.0000	-5.983%	3	150	-78.818%
2025-09-25	117.0000	117.0000	117.0000	117.0000	-6.624%	1	150	-80.085%
2025-09-24	126.5000	126.5000	125.0600	125.3000	-10.083%	10	149	-81.405%
2025-09-23	138.0000	139.3500	138.0000	139.3500	+12.144%	2	151	-83.280%
2025-09-22	124.2600	124.2600	124.2600	124.2600	+4.914%	20	150	-81.249%
2025-09-19	120.8000	120.8000	118.4400	118.4400	+1.849%	3	135	-80.328%
2025-09-18	116.2900	116.2900	116.2900	116.2900	-2.605%	2	134	-79.964%
2025-09-17	118.0000	119.4000	118.0000	119.4000	-4.709%	2	136	-80.486%
2025-09-16	126.6000	126.6000	125.3000	125.3000	+6.847%	3	136	-81.405%
2025-09-15	119.7000	119.7000	117.2700	117.2700	+6.881%	5	137	-80.131%
2025-09-12	120.0000	120.0000	109.3000	109.7200	-14.946%	25	138	-78.764%
2025-09-11	126.9500	131.2800	126.4200	129.0000	-9.155%	12	130	-81.938%
2025-09-10	129.9500	152.8000	129.9500	142.0000	+108.059%	112	127	-83.592%
2025-09-09	64.5000	68.2500	63.7000	68.2500	+3.645%	14	90	-65.861%
2025-09-08	63.9500	67.7500	63.5000	65.8500	+8.843%	54	88	-64.617%
2025-09-05	57.0000	60.5000	57.0000	60.5000	+10.401%	5	82	-61.488%
2025-09-03	55.5000	55.5000	54.8000	54.8000	-4.011%	2	82	-57.482%
2025-09-02	54.6000	57.0900	54.6000	57.0900	-0.105%	2	80	-59.187%
2025-08-29	58.6300	58.6300	56.0000	57.1500	-15.521%	6	76	-59.230%
2025-08-28	67.6500	67.6500	67.6500	67.6500	+3.694%	1	76	-65.558%
2025-08-25	65.2400	65.2400	65.2400	65.2400	-0.488%	1	76	-64.286%
2025-08-22	64.5000	66.9500	64.5000	65.5600	+2.678%	10	75	-64.460%
2025-08-21	63.8500	63.8500	63.8500	63.8500	+4.586%	1	70	-63.508%
2025-08-20	61.0500	61.0500	61.0500	61.0500	-6.077%	1	71	-61.835%
2025-08-19	73.8400	73.8400	65.0000	65.0000	-11.984%	7	71	-64.154%
2025-08-18	73.4300	73.8500	73.4300	73.8500	+0.750%	24	68	-68.450%
2025-08-15	73.3000	73.3000	73.3000	73.3000	+1.524%	2	66	-68.213%
2025-08-14	71.2000	72.2000	71.2000	72.2000	+0.236%	4	68	-67.729%
2025-08-13	72.0300	72.0300	72.0300	72.0300	-6.661%	1	68	-67.652%
2025-08-12	77.1700	77.1700	77.1700	77.1700	+2.470%	1	69	-69.807%
2025-08-08	75.6400	75.6400	75.2500	75.3100	-5.449%	5	70	-69.061%
2025-08-05	79.8200	79.8200	79.6500	79.6500	+8.648%	2	69	-70.747%
2025-08-01	73.3100	73.3100	73.3100	73.3100	-9.180%	2	69	-68.217%
2025-07-31	79.4500	80.7200	79.4500	80.7200	+13.578%	2	71	-71.135%
2025-07-28	71.1200	71.1200	71.0700	71.0700	+1.311%	3	70	-67.215%
2025-07-24	70.1500	70.1500	70.1500	70.1500	+2.634%	1	67	-66.785%
2025-07-22	66.9000	68.3500	66.8600	68.3500	-6.370%	4	66	-65.911%
2025-07-21	73.0000	73.0000	73.0000	73.0000	-2.315%	1	65	-68.082%
2025-07-17	70.3000	75.6400	70.3000	74.7300	+10.140%	7	65	-68.821%
2025-07-16	64.9100	67.8500	64.9100	67.8500	+10.379%	8	64	-65.660%
2025-07-15	61.4700	61.4700	61.4700	61.4700	+1.856%	2	67	-62.095%
2025-07-14	59.8900	60.5300	59.8900	60.3500	-2.740%	12	65	-61.392%
2025-07-11	62.3500	62.3500	62.0500	62.0500	-4.904%	15	58	-62.450%
2025-07-10	65.1000	65.5200	65.1000	65.2500	-1.584%	4	45	-64.291%
2025-07-09	66.3000	66.3000	66.3000	66.3000	+2.031%	1	43	-64.857%
2025-07-08	65.0000	65.8700	64.9800	64.9800	+1.977%	3	43	-64.143%
2025-07-07	62.9500	63.7200	62.9500	63.7200	-4.896%	2	43	-63.434%
2025-07-03	62.2300	67.0000	61.5100	67.0000	0.000%	47	0	-65.224%