Dark

ORCL20271217C260
ORCL Dec 17 2027 260.00 Call (ORCL271217C00260000)
option OPRA

EOD

Aug 26, 2026

18.10+7.355%(+1.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	18.1000	18.1000	18.1000	18.1000	+7.355%	1	455	0.000%
2026-08-25	16.7700	16.8600	16.7700	16.8600	-24.766%	11	455	+7.355%
2026-08-13	21.8700	22.4100	21.6400	22.4100	-2.480%	195	455	-19.232%
2026-08-04	21.0500	22.9800	21.0500	22.9800	+49.707%	3	366	-21.236%
2026-07-31	15.3500	15.3500	15.3500	15.3500	+14.126%	100	367	+17.915%
2026-07-28	13.4500	13.4500	13.4500	13.4500	+3.941%	2	269	+34.572%
2026-07-24	12.9400	12.9400	12.9400	12.9400	-13.733%	1	269	+39.876%
2026-07-21	14.3800	15.0000	14.3800	15.0000	+12.360%	48	270	+20.667%
2026-07-20	13.3500	13.3500	13.3500	13.3500	-6.250%	1	307	+35.581%
2026-07-16	14.2400	14.2400	14.2400	14.2400	-5.067%	1	307	+27.107%
2026-07-14	16.0000	16.0000	14.0500	15.0000	-10.501%	31	307	+20.667%
2026-07-13	17.5100	17.5100	16.7000	16.7600	-17.520%	28	299	+7.995%
2026-07-09	18.3800	20.3200	18.3800	20.3200	+17.797%	2	311	-10.925%
2026-07-07	17.2500	17.2500	17.2500	17.2500	-10.436%	1	310	+4.928%
2026-07-02	19.2600	19.2600	19.2600	19.2600	+1.529%	5	314	-6.023%
2026-07-01	18.9700	18.9700	18.9700	18.9700	-5.622%	26	314	-4.586%
2026-06-30	19.6000	20.1000	19.6000	20.1000	-1.131%	4	330	-9.950%
2026-06-29	20.4100	20.4100	19.9600	20.3300	+1.144%	4	330	-10.969%
2026-06-26	20.1000	20.1000	20.1000	20.1000	-7.798%	1	329	-9.950%
2026-06-25	21.8000	21.8000	21.8000	21.8000	-4.720%	1	329	-16.972%
2026-06-24	25.9000	25.9000	22.8800	22.8800	-12.000%	10	329	-20.892%
2026-06-23	26.0500	26.0500	26.0000	26.0000	-16.586%	2	329	-30.385%
2026-06-22	32.5000	33.0000	30.1500	31.1700	-14.603%	43	328	-41.931%
2026-06-17	36.3500	36.5000	36.3500	36.5000	+8.084%	9	321	-50.411%
2026-06-12	33.7700	33.7700	33.7700	33.7700	-5.406%	1	321	-46.402%
2026-06-11	32.3700	35.7000	32.3700	35.7000	-24.524%	10	321	-49.300%
2026-06-10	46.5500	47.3500	46.5500	47.3000	-6.337%	5	318	-61.734%
2026-06-05	52.0800	52.0800	50.5000	50.5000	-25.185%	2	316	-64.158%
2026-06-04	65.7000	67.5000	65.7000	67.5000	+3.322%	10	316	-73.185%
2026-06-03	64.7400	65.3300	64.6700	65.3300	-7.986%	6	313	-72.295%
2026-06-02	73.0000	73.0000	71.0000	71.0000	-8.623%	12	313	-74.507%
2026-06-01	64.0000	78.0000	63.8200	77.7000	+31.095%	143	313	-76.705%
2026-05-29	49.8300	59.2700	49.8300	59.2700	+37.358%	17	294	-69.462%
2026-05-28	43.2800	43.2800	43.1500	43.1500	+21.549%	14	287	-58.053%
2026-05-27	36.8500	36.8500	35.5000	35.5000	-4.826%	6	287	-49.014%
2026-05-26	37.3000	37.3000	37.1300	37.3000	-2.254%	43	283	-51.475%
2026-05-22	38.0000	38.1600	38.0000	38.1600	-3.515%	3	274	-52.568%
2026-05-14	39.5500	39.5500	39.5500	39.5500	+5.467%	1	272	-54.235%
2026-05-13	37.5000	37.5000	37.5000	37.5000	-2.724%	2	270	-51.733%
2026-05-11	38.0300	38.5500	37.4000	38.5500	-5.538%	16	270	-53.048%
2026-05-07	40.5000	40.8100	40.5000	40.8100	+10.357%	6	263	-55.648%
2026-05-06	34.7000	36.9800	34.7000	36.9800	+18.298%	16	268	-51.055%
2026-05-05	31.2600	31.2600	31.2600	31.2600	-1.076%	2	255	-42.099%
2026-05-04	31.0400	31.6000	31.0400	31.6000	+43.311%	3	255	-42.722%
2026-04-30	22.0500	22.0500	22.0500	22.0500	-7.856%	1	253	-17.914%
2026-04-28	23.8300	23.9300	23.6600	23.9300	-6.450%	4	254	-24.363%
2026-04-24	25.4300	25.5800	25.4300	25.5800	-18.405%	2	254	-29.242%
2026-04-21	30.5200	31.3500	30.5200	31.3500	+15.257%	4	252	-42.265%
2026-04-20	27.2000	27.2000	27.2000	27.2000	+5.549%	1	252	-33.456%
2026-04-17	25.7700	25.7700	25.7700	25.7700	+19.306%	1	252	-29.763%
2026-04-14	22.5000	22.5000	21.6000	21.6000	+27.735%	2	252	-16.204%
2026-04-13	17.0100	17.0100	16.9100	16.9100	+35.280%	18	251	+7.037%
2026-04-09	12.9600	12.9600	12.5000	12.5000	-11.410%	9	242	+44.800%
2026-04-07	14.1100	14.1100	14.1100	14.1100	-13.009%	5	241	+28.278%
2026-04-01	16.2200	16.2200	16.2200	16.2200	+10.792%	1	236	+11.591%
2026-03-31	14.6400	14.6400	14.6400	14.6400	+7.096%	2	236	+23.634%
2026-03-30	13.6700	13.6700	13.6700	13.6700	-3.187%	1	238	+32.407%
2026-03-27	14.3400	14.3400	14.1200	14.1200	-9.776%	2	238	+28.187%
2026-03-25	15.7800	16.1000	15.6500	15.6500	-2.795%	16	239	+15.655%
2026-03-24	16.1700	16.1700	16.1000	16.1000	-5.405%	3	249	+12.422%
2026-03-20	17.9800	17.9800	16.9700	17.0200	-3.460%	4	251	+6.345%
2026-03-19	17.6300	17.6300	17.6300	17.6300	-1.728%	13	250	+2.666%
2026-03-18	18.0400	18.7000	17.7300	17.9400	-12.016%	38	237	+0.892%
2026-03-13	21.2500	21.2500	20.3900	20.3900	-6.639%	2	240	-11.231%
2026-03-11	22.5000	22.5000	21.8400	21.8400	+10.582%	2	240	-17.125%
2026-03-10	19.9000	19.9000	19.7500	19.7500	-7.710%	3	239	-8.354%
2026-03-05	21.0000	21.4000	21.0000	21.4000	+4.697%	2	240	-15.421%
2026-03-04	20.4400	20.4400	20.4400	20.4400	+13.556%	2	240	-11.448%
2026-02-24	17.8500	18.0000	17.8500	18.0000	-18.404%	2	238	+0.556%
2026-02-19	22.0600	22.0600	22.0600	22.0600	+8.992%	2	238	-17.951%
2026-02-17	20.2400	20.2400	20.2400	20.2400	-11.885%	20	238	-10.573%
2026-02-09	22.9700	22.9700	22.9700	22.9700	+38.373%	1	238	-21.202%
2026-02-06	16.0000	16.6000	16.0000	16.6000	+1.343%	4	239	+9.036%
2026-02-05	17.1100	17.1100	16.3800	16.3800	-18.100%	2	242	+10.501%
2026-02-04	20.0000	20.0000	20.0000	20.0000	-16.667%	1	241	-9.500%
2026-02-02	25.1500	25.1500	24.0000	24.0000	-4.837%	4	241	-24.583%
2026-01-30	25.2200	25.2200	25.2200	25.2200	+0.880%	1	239	-28.232%
2026-01-29	25.0000	25.0000	25.0000	25.0000	-13.043%	1	239	-27.600%
2026-01-27	28.7500	28.7500	28.7500	28.7500	-12.614%	2	239	-37.043%
2026-01-26	32.9000	32.9000	32.9000	32.9000	+9.630%	1	239	-44.985%
2026-01-22	30.0100	30.0100	30.0100	30.0100	+5.151%	2	239	-39.687%
2026-01-21	28.5400	28.5400	28.5400	28.5400	-19.696%	1	237	-36.580%
2026-01-16	35.1500	35.5400	35.1500	35.5400	-6.597%	4	237	-49.071%
2026-01-14	38.0500	38.0500	38.0500	38.0500	-2.735%	1	237	-52.431%
2026-01-09	39.1200	39.1200	39.1200	39.1200	+4.320%	1	236	-53.732%
2026-01-06	36.9500	37.5000	36.8800	37.5000	-2.089%	6	236	-51.733%
2025-12-31	38.3000	38.3000	38.3000	38.3000	-3.038%	1	237	-52.742%
2025-12-30	39.8500	39.8500	39.5000	39.5000	-0.878%	65	237	-54.177%
2025-12-26	39.8500	39.8500	39.8500	39.8500	+33.055%	2	218	-54.580%
2025-12-17	31.5000	31.5000	29.9500	29.9500	-13.012%	6	216	-39.566%
2025-12-15	33.7000	34.4300	33.7000	34.4300	-7.446%	26	219	-47.430%
2025-12-12	36.9400	37.2000	36.3300	37.2000	-9.180%	5	209	-51.344%
2025-12-11	34.6400	40.9600	34.6400	40.9600	-24.246%	10	208	-55.811%
2025-12-10	54.0700	54.0700	54.0700	54.0700	+1.445%	1	208	-66.525%
2025-12-09	53.3000	53.3000	53.3000	53.3000	+0.169%	2	208	-66.041%
2025-12-08	53.3000	53.3000	53.2100	53.2100	+4.333%	3	208	-65.984%
2025-12-05	50.0000	51.0000	50.0000	51.0000	+21.284%	3	207	-64.510%
2025-12-01	42.0500	42.0500	42.0500	42.0500	-3.489%	1	206	-56.956%
2025-11-28	43.5700	43.5700	43.5700	43.5700	+10.304%	1	206	-58.458%
2025-11-25	38.1000	39.6000	38.1000	39.5000	-6.730%	22	207	-54.177%
2025-11-24	42.3500	42.3500	42.3500	42.3500	-0.306%	1	198	-57.261%
2025-11-21	46.5800	46.5800	40.8500	42.4800	-15.260%	6	197	-57.392%
2025-11-20	62.0000	62.0000	50.0000	50.1300	-12.757%	10	198	-63.894%
2025-11-19	57.4600	57.4600	57.4600	57.4600	+10.521%	2	191	-68.500%
2025-11-17	53.6900	55.1000	51.9900	51.9900	-10.161%	5	192	-65.186%
2025-11-12	57.9900	57.9900	57.8700	57.8700	-7.850%	2	191	-68.723%
2025-11-11	63.0000	63.0000	62.8000	62.8000	-2.257%	7	190	-71.178%
2025-11-10	64.2500	64.2500	64.2500	64.2500	-17.628%	3	191	-71.829%
2025-11-03	77.4500	78.4400	77.4500	78.0000	-3.346%	9	193	-76.795%
2025-10-31	79.0000	80.7000	78.0000	80.7000	+1.843%	5	193	-77.571%
2025-10-30	82.3700	82.3700	78.5500	79.2400	-9.388%	43	192	-77.158%
2025-10-22	87.4500	87.4500	87.4500	87.4500	-6.069%	1	160	-79.302%
2025-10-21	93.0500	93.1000	93.0500	93.1000	-2.950%	2	161	-80.559%
2025-10-20	95.9300	95.9300	95.9300	95.9300	-14.149%	6	161	-81.132%
2025-10-16	111.7400	111.7400	111.7400	111.7400	+3.925%	6	161	-83.802%
2025-10-14	106.7300	107.5200	106.7300	107.5200	+4.398%	2	160	-83.166%
2025-10-10	108.9900	108.9900	102.9900	102.9900	+14.142%	3	161	-82.425%
2025-09-29	90.2300	90.2300	90.2300	90.2300	-7.929%	1	158	-79.940%
2025-09-25	99.1000	101.2500	98.0000	98.0000	-9.594%	65	158	-81.531%
2025-09-16	108.4000	108.4000	108.4000	108.4000	+7.679%	1	158	-83.303%
2025-09-15	100.6700	100.6700	100.6700	100.6700	+3.517%	1	157	-82.020%
2025-09-12	101.7500	101.7500	97.2500	97.2500	-9.451%	3	157	-81.388%
2025-09-11	120.7700	120.7700	107.4000	107.4000	-9.283%	36	157	-83.147%
2025-09-10	101.5000	132.4300	101.5000	118.3900	+109.503%	46	142	-84.712%
2025-09-09	53.5000	56.5100	53.5000	56.5100	+3.974%	6	152	-67.970%
2025-09-08	55.0000	55.0000	54.3500	54.3500	+31.439%	65	150	-66.697%
2025-09-04	41.3500	41.3500	41.3500	41.3500	-8.111%	1	87	-56.227%
2025-09-02	44.0500	45.0000	44.0500	45.0000	-1.142%	2	87	-59.778%
2025-08-29	47.4500	47.4500	44.8000	45.5200	-14.113%	7	81	-60.237%
2025-08-19	58.5000	58.5000	53.0000	53.0000	-10.744%	3	81	-65.849%
2025-08-18	59.3800	59.3800	59.3800	59.3800	+2.256%	20	79	-69.518%
2025-08-13	61.5000	61.5000	58.0700	58.0700	-11.573%	11	79	-68.831%
2025-08-12	65.6700	65.6700	65.6700	65.6700	+1.109%	1	80	-72.438%
2025-08-11	65.0900	65.3000	64.9500	64.9500	+3.804%	3	80	-72.132%
2025-08-08	62.5900	62.6000	62.5700	62.5700	-6.612%	44	78	-71.072%
2025-08-07	67.0000	67.0000	67.0000	67.0000	+1.592%	1	34	-72.985%
2025-08-06	65.0000	65.9500	64.4000	65.9500	+0.687%	5	33	-72.555%
2025-08-05	65.5000	65.5000	65.5000	65.5000	+8.985%	1	36	-72.366%
2025-08-01	59.8900	60.1500	59.8800	60.1000	-10.698%	12	35	-69.884%
2025-07-31	69.9900	69.9900	67.3000	67.3000	+8.776%	8	24	-73.105%
2025-07-29	61.8700	61.8700	61.8700	61.8700	+13.191%	3	28	-70.745%
2025-07-22	54.6600	54.6600	54.6600	54.6600	-7.356%	1	25	-66.886%
2025-07-21	60.3500	60.5400	58.9500	59.0000	-3.595%	10	25	-69.322%
2025-07-18	61.2000	61.2000	61.2000	61.2000	-2.174%	2	21	-70.425%
2025-07-17	62.7500	62.7500	62.5600	62.5600	+26.614%	8	21	-71.068%
2025-07-15	50.5700	50.5700	49.4100	49.4100	+2.937%	2	14	-63.368%
2025-07-14	48.0000	48.0000	48.0000	48.0000	-5.082%	1	15	-62.292%
2025-07-11	50.5700	50.5700	50.5700	50.5700	-5.969%	2	14	-64.208%
2025-07-10	53.7800	53.7800	53.7800	53.7800	+1.760%	1	14	-66.344%
2025-07-08	52.8500	52.8500	52.8500	52.8500	+11.498%	1	13	-65.752%
2025-07-03	47.4000	47.4000	47.4000	47.4000	0.000%	12	12	-61.814%