Dark

ORCL20271217C240
ORCL Dec 17 2027 240.00 Call (ORCL271217C00240000)
option OPRA

EOD

Aug 27, 2026

21.89+8.635%(+1.74)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	21.8000	21.8900	20.6800	21.8900	+8.635%	6	236	0.000%
2026-08-26	21.2500	21.2500	20.1500	20.1500	+1.460%	12	236	+8.635%
2026-08-25	19.1700	19.8600	19.1700	19.8600	-3.872%	2	234	+10.222%
2026-08-21	20.6600	20.6600	20.6600	20.6600	+5.140%	3	232	+5.954%
2026-08-18	19.7500	19.8800	19.6500	19.6500	-7.092%	13	229	+11.399%
2026-08-17	21.1500	21.1500	21.1500	21.1500	-4.730%	1	232	+3.499%
2026-08-14	22.1200	22.2000	22.1200	22.2000	-12.941%	2	231	-1.396%
2026-08-13	26.9500	26.9500	25.5000	25.5000	+2.410%	21	230	-14.157%
2026-08-12	22.5000	24.9000	22.5000	24.9000	+9.788%	4	229	-12.088%
2026-08-11	23.1200	23.1200	22.6800	22.6800	-6.358%	5	225	-3.483%
2026-08-05	24.2200	24.2200	24.2200	24.2200	-4.908%	1	223	-9.620%
2026-08-04	24.5000	25.7000	24.5000	25.4700	+15.249%	12	223	-14.056%
2026-08-03	20.0000	22.1000	20.0000	22.1000	+30.769%	52	224	-0.950%
2026-07-30	16.9000	16.9000	16.9000	16.9000	+15.044%	2	223	+29.527%
2026-07-28	13.6300	14.6900	13.6300	14.6900	-3.355%	2	221	+49.013%
2026-07-24	15.2000	15.2000	15.2000	15.2000	-13.440%	5	221	+44.013%
2026-07-22	17.5600	17.5600	17.5600	17.5600	+3.294%	1	221	+24.658%
2026-07-21	17.0000	17.0000	17.0000	17.0000	+5.919%	5	222	+28.765%
2026-07-20	15.5000	16.0500	15.5000	16.0500	+4.018%	46	222	+36.386%
2026-07-17	15.4300	15.4300	15.4300	15.4300	-13.799%	1	222	+41.866%
2026-07-15	18.5000	18.5000	17.2300	17.9000	-6.135%	5	222	+22.291%
2026-07-13	19.5700	19.5700	19.0000	19.0700	-13.318%	13	222	+14.788%
2026-07-10	22.0000	22.0000	22.0000	22.0000	+8.374%	1	220	-0.500%
2026-07-08	20.0200	20.3000	20.0200	20.3000	-2.310%	3	220	+7.833%
2026-07-07	20.7800	20.7800	20.7800	20.7800	+3.641%	1	219	+5.342%
2026-07-02	20.0500	20.0500	20.0500	20.0500	-9.725%	1	219	+9.177%
2026-07-01	22.2100	22.2100	22.2100	22.2100	-2.588%	2	219	-1.441%
2026-06-30	22.5000	22.8000	22.5000	22.8000	-0.870%	3	218	-3.991%
2026-06-26	23.5100	23.7700	23.0000	23.0000	-6.958%	8	217	-4.826%
2026-06-25	24.5000	24.8500	24.5000	24.7200	-4.000%	6	219	-11.448%
2026-06-24	26.0000	26.0000	25.7500	25.7500	-25.124%	6	218	-14.990%
2026-06-22	35.2600	35.2600	34.3900	34.3900	-8.804%	2	217	-36.348%
2026-06-18	36.0100	37.7100	36.0100	37.7100	-0.894%	4	216	-41.952%
2026-06-12	38.0500	38.0500	38.0500	38.0500	-4.204%	1	216	-42.470%
2026-06-11	37.0200	39.7200	37.0200	39.7200	-24.415%	6	216	-44.889%
2026-06-09	58.2000	58.2000	52.5000	52.5500	-11.008%	11	217	-58.344%
2026-06-05	66.5700	66.5700	57.2000	59.0500	-20.203%	6	211	-62.930%
2026-06-04	67.8000	74.0000	67.8000	74.0000	+4.549%	6	213	-70.419%
2026-06-03	69.7000	71.4800	69.2900	70.7800	-11.470%	13	212	-69.073%
2026-06-02	78.7500	80.8700	78.7500	79.9500	-4.912%	11	208	-72.620%
2026-06-01	70.9000	84.0800	70.9000	84.0800	+33.460%	18	202	-73.965%
2026-05-29	55.6700	63.1500	55.6700	63.0000	+26.481%	12	198	-65.254%
2026-05-28	43.8000	49.8100	43.8000	49.8100	+17.754%	13	197	-56.053%
2026-05-26	43.6200	44.1500	42.2000	42.3000	+2.297%	19	190	-48.251%
2026-05-22	44.7200	44.7200	41.3500	41.3500	+3.169%	15	200	-47.062%
2026-05-21	40.0800	40.0800	40.0800	40.0800	+11.893%	5	192	-45.384%
2026-05-20	35.5000	35.8200	35.5000	35.8200	-9.545%	23	192	-38.889%
2026-05-18	39.6000	39.6000	39.6000	39.6000	-10.630%	5	193	-44.722%
2026-05-15	44.0500	44.3100	44.0500	44.3100	-3.464%	15	193	-50.598%
2026-05-14	39.9400	47.0000	39.9400	45.9000	+20.789%	6	186	-52.309%
2026-05-12	38.0000	38.0000	38.0000	38.0000	-12.037%	3	182	-42.395%
2026-05-11	44.3200	44.3200	43.2000	43.2000	+6.116%	2	182	-49.329%
2026-05-06	39.3400	40.7100	39.3400	40.7100	+8.185%	6	181	-46.229%
2026-05-05	37.6300	37.6300	37.6300	37.6300	+6.691%	10	175	-41.828%
2026-05-04	34.5500	36.9700	34.5500	35.2700	+14.327%	3	165	-37.936%
2026-05-01	31.7400	31.7400	30.8500	30.8500	+13.045%	4	163	-29.044%
2026-04-28	26.7500	27.4800	26.3500	27.2900	-14.719%	19	163	-19.787%
2026-04-24	32.0000	32.0000	32.0000	32.0000	+0.629%	10	164	-31.594%
2026-04-23	33.8500	33.8500	31.8000	31.8000	-14.516%	17	174	-31.164%
2026-04-22	37.2000	37.2000	37.2000	37.2000	+19.231%	10	182	-41.156%
2026-04-17	35.6100	35.6100	31.2000	31.2000	-3.733%	10	176	-29.840%
2026-04-16	31.7700	32.4100	31.7700	32.4100	+10.238%	3	169	-32.459%
2026-04-15	29.5000	29.5000	29.4000	29.4000	+83.750%	8	166	-25.544%
2026-04-10	15.7500	16.0000	15.7500	16.0000	+5.402%	2	166	+36.813%
2026-04-09	15.9500	15.9500	15.1800	15.1800	-16.133%	3	167	+44.203%
2026-04-06	18.1000	18.1000	18.1000	18.1000	+0.556%	20	170	+20.939%
2026-04-02	17.4200	18.0000	17.4200	18.0000	+3.034%	2	170	+21.611%
2026-03-31	17.4700	17.4700	17.4700	17.4700	+2.946%	1	170	+25.301%
2026-03-27	16.7500	16.9700	16.7500	16.9700	-6.707%	5	170	+28.992%
2026-03-26	18.3400	18.3400	18.1900	18.1900	-7.052%	2	165	+20.341%
2026-03-25	19.6500	19.6500	19.5700	19.5700	+0.462%	19	166	+11.855%
2026-03-24	19.7500	19.7500	19.4800	19.4800	-10.724%	2	176	+12.372%
2026-03-23	21.7700	21.8200	21.7400	21.8200	-3.749%	12	176	+0.321%
2026-03-19	22.6700	22.6700	22.6700	22.6700	-12.166%	10	178	-3.441%
2026-03-11	25.8100	25.8100	25.8100	25.8100	+21.573%	10	183	-15.188%
2026-02-24	21.2300	21.2300	21.2300	21.2300	+12.032%	1	180	+3.109%
2026-02-23	20.1600	20.1600	18.3700	18.9500	-16.886%	4	180	+15.515%
2026-02-20	22.8000	22.8000	22.8000	22.8000	-9.596%	1	180	-3.991%
2026-02-18	25.2200	25.2200	25.2200	25.2200	+4.129%	7	179	-13.204%
2026-02-17	24.2200	24.2200	24.2200	24.2200	-3.889%	1	179	-9.620%
2026-02-11	25.2000	25.2000	25.2000	25.2000	-13.193%	1	179	-13.135%
2026-02-10	27.3900	29.0400	27.3900	29.0300	+6.964%	3	180	-24.595%
2026-02-09	27.1400	27.1400	27.1400	27.1400	+40.987%	2	178	-19.344%
2026-02-06	19.3600	19.3600	19.2500	19.2500	-18.398%	2	179	+13.714%
2026-02-04	22.2700	23.5900	22.2700	23.5900	-18.599%	3	180	-7.206%
2026-01-29	28.9800	28.9800	28.9800	28.9800	-12.790%	30	183	-24.465%
2026-01-28	33.6300	33.6300	33.0000	33.2300	-1.541%	40	213	-34.126%
2026-01-27	33.7500	33.7500	33.7500	33.7500	-0.325%	1	199	-35.141%
2026-01-23	33.8600	33.8600	33.8600	33.8600	-4.215%	1	199	-35.351%
2026-01-22	35.3500	35.3500	35.3500	35.3500	+6.637%	3	199	-38.076%
2026-01-21	33.5500	34.4000	32.2900	33.1500	-30.211%	16	196	-33.967%
2026-01-13	47.0000	47.5000	47.0000	47.5000	+7.612%	4	201	-53.916%
2026-01-09	40.5500	44.1400	40.5500	44.1400	+1.007%	2	200	-50.408%
2025-12-31	43.7000	43.7000	43.7000	43.7000	-2.889%	2	200	-49.908%
2025-12-30	43.0000	45.0000	42.9500	45.0000	+6.509%	3	200	-51.356%
2025-12-29	42.2500	42.2500	42.2500	42.2500	-7.852%	1	199	-48.189%
2025-12-22	46.0500	46.0500	45.8500	45.8500	+3.034%	12	200	-52.257%
2025-12-19	40.4500	44.5000	40.4500	44.5000	+26.456%	3	194	-50.809%
2025-12-17	34.6700	35.1900	34.2000	35.1900	-12.463%	204	193	-37.795%
2025-12-16	39.2900	40.2000	39.2900	40.2000	-0.124%	6	307	-45.547%
2025-12-15	40.1600	40.2500	38.0000	40.2500	-1.925%	8	308	-45.615%
2025-12-12	39.8200	41.8300	39.8200	41.0400	-9.103%	3	308	-46.662%
2025-12-11	37.7500	45.1500	37.7500	45.1500	-24.054%	6	308	-51.517%
2025-12-10	60.5000	60.5300	59.4500	59.4500	-1.246%	33	307	-63.179%
2025-12-09	60.2000	60.2000	60.2000	60.2000	-3.834%	1	312	-63.638%
2025-12-08	62.6000	62.6000	62.6000	62.6000	+14.547%	1	312	-65.032%
2025-12-04	54.4500	54.7000	54.3500	54.6500	+9.585%	26	312	-59.945%
2025-12-03	49.8700	49.8700	49.8700	49.8700	-2.693%	2	306	-56.106%
2025-11-26	51.0800	51.2500	51.0800	51.2500	+7.016%	2	307	-57.288%
2025-11-24	45.8700	48.0000	45.8700	47.8900	+1.720%	4	307	-54.291%
2025-11-21	47.2000	48.1600	47.0800	47.0800	-17.069%	8	308	-53.505%
2025-11-20	68.1300	68.1300	56.7700	56.7700	-9.960%	5	310	-61.441%
2025-11-19	63.1500	63.1500	62.9500	63.0500	+9.329%	30	311	-65.282%
2025-11-18	57.7000	57.7000	57.6700	57.6700	-2.912%	5	301	-62.043%
2025-11-17	59.4000	59.4000	59.4000	59.4000	-5.066%	1	301	-63.148%
2025-11-14	58.2500	62.5700	58.2500	62.5700	+6.159%	4	301	-65.015%
2025-11-13	61.5500	61.5500	57.9500	58.9400	-7.748%	31	301	-62.861%
2025-11-12	64.2000	64.3000	63.8900	63.8900	-8.336%	22	308	-65.738%
2025-11-11	67.6500	69.7000	67.6500	69.7000	-7.067%	4	300	-68.594%
2025-11-10	75.0000	75.0000	75.0000	75.0000	+7.558%	1	300	-70.813%
2025-11-07	70.3000	70.3000	68.0000	69.7300	-7.027%	9	300	-68.607%
2025-11-06	74.8000	75.0000	74.8000	75.0000	-6.971%	5	305	-70.813%
2025-11-04	80.6200	80.6200	80.6200	80.6200	-7.915%	6	301	-72.848%
2025-11-03	87.4000	87.5500	87.4000	87.5500	-2.058%	2	300	-74.997%
2025-10-31	90.0000	90.0000	89.3900	89.3900	+2.865%	6	300	-75.512%
2025-10-30	88.1000	88.2100	86.9000	86.9000	-14.359%	3	301	-74.810%
2025-10-23	101.4700	101.4700	101.4700	101.4700	+5.412%	1	301	-78.427%
2025-10-22	97.4300	97.4300	96.2600	96.2600	-5.581%	3	300	-77.260%
2025-10-21	99.0500	101.9500	99.0500	101.9500	+2.980%	2	300	-78.529%
2025-10-20	104.0000	104.0000	99.0000	99.0000	-23.782%	2	300	-77.889%
2025-10-16	129.8900	129.8900	129.8900	129.8900	+8.968%	1	298	-83.147%
2025-10-14	117.1300	119.2000	117.1300	119.2000	-4.064%	2	298	-81.636%
2025-10-13	121.0000	125.5500	120.5000	124.2500	+27.436%	15	298	-82.382%
2025-10-07	97.5000	97.5000	97.5000	97.5000	-10.959%	1	312	-77.549%
2025-10-06	109.5000	109.5000	109.5000	109.5000	+5.603%	4	311	-80.009%
2025-10-03	103.6900	103.6900	103.6900	103.6900	-2.179%	1	311	-78.889%
2025-10-02	106.0000	106.0000	106.0000	106.0000	+1.242%	2	312	-79.349%
2025-10-01	104.5900	104.7000	104.5900	104.7000	+6.837%	2	313	-79.093%
2025-09-30	98.0000	98.0000	98.0000	98.0000	-1.676%	1	312	-77.663%
2025-09-29	99.6700	99.6700	99.6700	99.6700	-5.749%	1	311	-78.038%
2025-09-26	108.5000	108.5000	105.7500	105.7500	-18.277%	2	312	-79.300%
2025-09-22	118.7600	129.4000	118.7600	129.4000	+13.062%	39	312	-83.083%
2025-09-19	114.4500	114.4500	114.4500	114.4500	+3.248%	1	313	-80.874%
2025-09-18	110.8500	110.8500	110.8500	110.8500	-5.216%	1	313	-80.253%
2025-09-16	124.9900	124.9900	116.0000	116.9500	+3.587%	22	313	-81.283%
2025-09-15	113.2000	113.2000	110.8500	112.9000	+7.832%	10	334	-80.611%
2025-09-12	110.7500	110.7500	104.7000	104.7000	-13.578%	14	334	-79.093%
2025-09-11	128.8600	128.8600	121.0500	121.1500	-6.844%	3	335	-81.931%
2025-09-10	119.1000	143.1500	112.6500	130.0500	+98.853%	140	334	-83.168%
2025-09-09	61.7000	65.4000	59.5600	65.4000	+5.997%	178	343	-66.529%
2025-09-08	60.4600	63.0000	60.4600	61.7000	+11.452%	24	274	-64.522%
2025-09-05	55.3600	55.3600	55.3600	55.3600	+11.165%	1	272	-60.459%
2025-09-04	50.1000	50.1000	49.0000	49.8000	-1.190%	11	272	-56.044%
2025-09-03	51.8400	51.8400	50.4000	50.4000	-5.156%	3	262	-56.567%
2025-09-02	53.1400	53.1400	53.1400	53.1400	+1.703%	1	260	-58.807%
2025-08-29	61.3900	61.3900	52.2500	52.2500	-17.522%	8	260	-58.105%
2025-08-28	63.3500	63.3500	63.3500	63.3500	+5.724%	2	260	-65.446%
2025-08-26	59.9200	59.9200	59.9200	59.9200	-3.542%	2	260	-63.468%
2025-08-25	62.1200	62.1200	62.1200	62.1200	+1.420%	1	260	-64.762%
2025-08-22	59.4500	61.2500	59.4500	61.2500	+2.941%	7	259	-64.261%
2025-08-21	59.5000	59.5000	59.5000	59.5000	+1.884%	2	259	-63.210%
2025-08-20	58.4000	58.4000	58.4000	58.4000	-2.829%	1	257	-62.517%
2025-08-19	63.5000	65.2000	60.1000	60.1000	-11.292%	16	257	-63.577%
2025-08-18	67.7500	67.7500	67.7500	67.7500	-2.658%	1	252	-67.690%
2025-08-15	68.8000	69.6000	68.5200	69.6000	+3.726%	5	251	-68.549%
2025-08-14	67.2500	67.4000	67.0500	67.1000	+0.449%	5	252	-67.377%
2025-08-13	69.0000	69.1700	66.8000	66.8000	-7.989%	5	251	-67.231%
2025-08-12	71.6700	72.6000	71.6700	72.6000	+2.326%	2	248	-69.848%
2025-08-08	71.1900	71.1900	70.9000	70.9500	-0.852%	5	247	-69.147%
2025-08-07	71.5600	71.5600	71.5600	71.5600	-5.219%	1	245	-69.410%
2025-08-05	75.0600	75.5000	75.0600	75.5000	+11.193%	4	244	-71.007%
2025-08-01	68.3800	68.9500	67.7500	67.9000	-13.547%	16	243	-67.761%
2025-07-31	78.5400	78.5400	78.5400	78.5400	+12.040%	1	230	-72.129%
2025-07-30	70.2000	70.2000	70.1000	70.1000	-0.919%	3	231	-68.773%
2025-07-29	70.5700	70.7500	70.5700	70.7500	+5.993%	2	230	-69.060%
2025-07-28	66.7500	66.7500	66.7500	66.7500	-0.964%	3	228	-67.206%
2025-07-25	67.2700	68.3500	67.2700	67.4000	+1.998%	5	225	-67.522%
2025-07-24	66.9300	66.9300	66.0500	66.0800	+4.822%	202	223	-66.873%
2025-07-22	65.0000	65.0000	63.0400	63.0400	-6.149%	2	35	-65.276%
2025-07-21	68.1500	68.7400	67.1700	67.1700	-5.394%	4	34	-67.411%
2025-07-18	71.0000	71.0000	71.0000	71.0000	-0.197%	1	32	-69.169%
2025-07-17	70.5000	71.7500	70.5000	71.1400	+18.075%	13	31	-69.230%
2025-07-16	60.6500	60.6500	60.2500	60.2500	+1.346%	8	30	-63.668%
2025-07-15	57.1000	59.4500	57.1000	59.4500	+6.351%	17	28	-63.179%
2025-07-14	54.0000	56.6300	54.0000	55.9000	-4.281%	3	16	-60.841%
2025-07-11	58.4000	58.4000	58.4000	58.4000	-8.147%	1	14	-62.517%
2025-07-10	63.5800	63.5800	63.5800	63.5800	+4.059%	2	13	-65.571%
2025-07-09	59.8200	61.1000	57.4500	61.1000	+1.579%	6	11	-64.173%
2025-07-08	62.6700	63.3500	60.1500	60.1500	+3.707%	11	9	-63.608%
2025-07-07	58.0000	58.0000	58.0000	58.0000	-6.557%	1	3	-62.259%
2025-07-03	59.7900	62.0700	59.7900	62.0700	0.000%	2	0	-64.733%