Dark

ORCL20271217C270
ORCL Dec 17 2027 270.00 Call (ORCL271217C00270000)
option OPRA

EOD

Aug 27, 2026

17.45+9.887%(+1.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	17.4500	17.4500	17.4500	17.4500	+9.887%	1	953	0.000%
2026-08-25	15.8800	15.8800	15.8800	15.8800	-6.588%	2	953	+9.887%
2026-08-21	17.0000	17.0000	17.0000	17.0000	+14.478%	1	952	+2.647%
2026-08-20	14.9000	14.9000	14.8500	14.8500	-7.188%	2	952	+17.508%
2026-08-18	16.0000	16.0000	16.0000	16.0000	-5.549%	10	953	+9.063%
2026-08-17	17.6400	17.6400	16.9400	16.9400	-13.128%	5	953	+3.011%
2026-08-14	19.6500	19.7500	19.5000	19.5000	-6.475%	14	950	-10.513%
2026-08-13	21.9200	21.9200	20.1500	20.8500	+4.774%	59	945	-16.307%
2026-08-12	19.8500	19.9000	19.8500	19.9000	+0.353%	20	964	-12.312%
2026-08-07	20.3000	20.3000	19.8300	19.8300	-0.502%	15	964	-12.002%
2026-08-05	19.9300	19.9300	19.9300	19.9300	+16.482%	1	958	-12.444%
2026-08-03	17.4500	17.4500	17.1100	17.1100	+22.477%	2	958	+1.987%
2026-07-30	13.9700	13.9700	13.9700	13.9700	+20.952%	1	958	+24.911%
2026-07-29	12.1600	12.1600	11.5500	11.5500	-9.766%	5	959	+51.082%
2026-07-27	12.8000	12.8000	12.8000	12.8000	+6.312%	10	964	+36.328%
2026-07-24	12.0400	12.0400	12.0400	12.0400	-7.099%	1	954	+44.934%
2026-07-23	13.0200	13.0200	12.9600	12.9600	-4.916%	11	954	+34.645%
2026-07-21	13.8000	13.8000	13.6300	13.6300	+7.832%	32	943	+28.026%
2026-07-20	13.4900	13.4900	12.6400	12.6400	-7.467%	11	926	+38.054%
2026-07-17	13.2300	13.8000	13.2300	13.6600	+5.077%	4	921	+27.745%
2026-07-16	14.0000	14.0000	13.0000	13.0000	-14.474%	45	923	+34.231%
2026-07-15	15.2000	15.2000	15.2000	15.2000	+8.494%	25	923	+14.803%
2026-07-14	14.1500	14.4500	14.0100	14.0100	-12.710%	40	913	+24.554%
2026-07-13	16.7700	16.7700	15.9500	16.0500	-8.807%	15	901	+8.723%
2026-07-10	18.3000	18.3000	17.6000	17.6000	-4.504%	6	892	-0.852%
2026-07-09	18.2100	18.4300	18.2100	18.4300	+6.841%	11	890	-5.317%
2026-07-07	18.2400	18.3800	17.2500	17.2500	-2.487%	5	879	+1.159%
2026-07-06	17.6900	17.6900	17.6900	17.6900	+7.018%	1	875	-1.357%
2026-07-02	16.5300	16.5300	16.5300	16.5300	-10.407%	1	874	+5.566%
2026-07-01	18.8500	18.8500	18.4500	18.4500	-1.966%	3	874	-5.420%
2026-06-30	18.9900	19.4000	18.8200	18.8200	-1.877%	6	875	-7.279%
2026-06-29	19.1800	19.1800	19.1800	19.1800	-0.570%	1	876	-9.020%
2026-06-26	19.2900	19.2900	19.2900	19.2900	-4.741%	1	875	-9.539%
2026-06-25	20.7500	20.7500	20.2500	20.2500	-9.679%	4	875	-13.827%
2026-06-24	23.9900	24.2400	22.4200	22.4200	-8.602%	20	875	-22.168%
2026-06-23	26.4500	26.5000	24.5000	24.5300	-14.020%	34	859	-28.863%
2026-06-22	32.1000	32.1000	28.5300	28.5300	-5.216%	6	850	-38.836%
2026-06-18	32.0000	32.0000	30.0000	30.1000	-14.245%	17	855	-42.027%
2026-06-17	33.8000	35.1000	33.8000	35.1000	-7.632%	7	855	-50.285%
2026-06-15	36.0000	38.1000	36.0000	38.0000	+14.873%	3	855	-54.079%
2026-06-12	33.0800	33.0800	33.0800	33.0800	+2.637%	5	855	-47.249%
2026-06-11	34.9500	34.9500	30.0000	32.2300	-26.027%	7	855	-45.858%
2026-06-10	49.2500	49.2500	43.5700	43.5700	-13.121%	4	858	-59.950%
2026-06-05	54.7800	54.7800	49.6800	50.1500	-23.842%	3	858	-65.204%
2026-06-04	58.8000	65.8500	58.6600	65.8500	+7.545%	47	857	-73.500%
2026-06-03	62.2200	62.2200	61.2300	61.2300	-12.765%	3	857	-71.501%
2026-06-02	70.3200	70.3600	70.1200	70.1900	-3.200%	60	856	-75.139%
2026-06-01	61.0000	72.5100	59.5000	72.5100	+30.719%	29	856	-75.934%
2026-05-29	49.5000	55.4700	49.5000	55.4700	+58.486%	23	854	-68.542%
2026-05-26	34.8800	35.2000	34.6200	35.0000	-2.805%	24	846	-50.143%
2026-05-22	35.5600	36.0100	35.5600	36.0100	+22.692%	3	849	-51.541%
2026-05-20	29.3500	29.3500	29.3500	29.3500	-7.704%	1	851	-40.545%
2026-05-18	32.1800	32.1800	31.8000	31.8000	-12.324%	3	852	-45.126%
2026-05-15	36.2700	36.2700	36.2700	36.2700	-5.988%	1	852	-51.889%
2026-05-14	38.5800	38.5800	38.5800	38.5800	+15.164%	1	854	-54.769%
2026-05-13	33.5000	33.5000	33.5000	33.5000	-13.992%	1	852	-47.910%
2026-05-07	38.6500	38.9500	38.6500	38.9500	+86.364%	2	852	-55.199%
2026-04-29	20.7600	20.9000	20.7600	20.9000	-3.642%	2	853	-16.507%
2026-04-28	21.6900	21.6900	21.6900	21.6900	-5.490%	1	851	-19.548%
2026-04-27	22.9500	22.9500	22.9500	22.9500	-3.165%	2	851	-23.965%
2026-04-24	23.7000	23.7000	23.7000	23.7000	-8.388%	2	851	-26.371%
2026-04-23	25.5000	25.8700	25.5000	25.8700	-15.458%	6	850	-32.547%
2026-04-22	31.2500	31.2500	30.5000	30.6000	+20.141%	11	850	-42.974%
2026-04-16	25.9200	28.0000	25.4700	25.4700	+8.846%	10	844	-31.488%
2026-04-15	22.6700	23.7500	21.8100	23.4000	+18.122%	8	840	-25.427%
2026-04-14	21.5600	21.5600	19.8100	19.8100	+21.014%	48	837	-11.913%
2026-04-13	15.2000	16.6500	15.2000	16.3700	+17.770%	72	828	+6.597%
2026-04-06	13.9000	13.9000	13.9000	13.9000	-2.797%	1	788	+25.540%
2026-04-01	14.2500	14.3000	14.2500	14.3000	+14.859%	2	789	+22.028%
2026-03-30	12.4500	12.4500	12.4500	12.4500	+0.647%	1	789	+40.161%
2026-03-27	12.3700	12.3700	12.3700	12.3700	-26.325%	1	789	+41.067%
2026-03-23	16.7900	16.7900	16.7900	16.7900	-2.384%	1	788	+3.931%
2026-03-20	17.2000	17.2000	17.2000	17.2000	-0.865%	1	787	+1.453%
2026-03-19	17.3500	17.3500	17.3500	17.3500	+1.462%	1	788	+0.576%
2026-03-18	16.8700	17.1000	16.8700	17.1000	+0.885%	21	787	+2.047%
2026-03-17	18.0000	18.0500	16.9500	16.9500	-1.396%	7	792	+2.950%
2026-03-16	17.1900	17.1900	17.1900	17.1900	-3.427%	1	792	+1.513%
2026-03-13	17.9500	17.9500	17.8000	17.8000	-27.701%	2	791	-1.966%
2026-03-11	24.6200	24.6200	24.6200	24.6200	+39.490%	1	789	-29.123%
2026-03-10	17.6500	17.6500	17.6500	17.6500	-6.860%	3	789	-1.133%
2026-03-04	18.9500	18.9500	18.9500	18.9500	+13.473%	1	789	-7.916%
2026-02-24	16.4900	16.7000	16.4900	16.7000	-18.735%	2	789	+4.491%
2026-02-11	20.5500	20.5500	20.5500	20.5500	+3.111%	1	789	-15.085%
2026-02-09	19.9300	19.9300	19.9300	19.9300	+30.261%	1	789	-12.444%
2026-02-06	15.1200	15.3000	15.1200	15.3000	+2.341%	2	789	+14.052%
2026-02-05	16.5200	16.5200	13.0000	14.9500	-23.608%	11	789	+16.722%
2026-02-03	19.5700	19.5700	19.5700	19.5700	-7.602%	1	794	-10.833%
2026-02-02	23.9900	23.9900	21.1800	21.1800	-12.116%	3	795	-17.611%
2026-01-30	24.1200	24.1200	24.1000	24.1000	-8.539%	2	794	-27.593%
2026-01-28	26.3500	26.3500	26.3500	26.3500	-4.702%	1	793	-33.776%
2026-01-27	27.6500	27.6500	27.6500	27.6500	-23.598%	1	794	-36.890%
2025-12-31	36.1900	36.1900	36.1900	36.1900	-2.976%	3	793	-51.782%
2025-12-30	37.2000	37.3000	37.2000	37.3000	-0.027%	5	793	-53.217%
2025-12-22	37.3100	37.3100	37.3100	37.3100	+3.639%	4	793	-53.230%
2025-12-19	36.2000	36.3000	36.0000	36.0000	+25.874%	17	793	-51.528%
2025-12-17	28.8000	28.8000	28.6000	28.6000	-12.000%	12	785	-38.986%
2025-12-16	32.5000	32.5000	32.5000	32.5000	+0.619%	2	786	-46.308%
2025-12-15	31.1000	32.3000	31.1000	32.3000	-6.755%	8	786	-45.975%
2025-12-12	34.4400	34.6800	33.5800	34.6400	-7.281%	7	781	-49.625%
2025-12-11	35.4000	37.3600	35.4000	37.3600	-26.745%	2	782	-53.292%
2025-12-08	51.0000	51.0000	51.0000	51.0000	+7.188%	1	781	-65.784%
2025-12-04	43.5700	47.5800	43.5700	47.5800	+16.904%	13	781	-63.325%
2025-12-03	40.8000	40.8000	40.7000	40.7000	+1.903%	2	786	-57.125%
2025-12-01	39.9400	39.9400	39.9400	39.9400	+12.444%	1	785	-56.309%
2025-11-25	35.5200	35.5200	35.5200	35.5200	-13.366%	2	785	-50.873%
2025-11-21	41.0700	41.0700	41.0000	41.0000	-16.633%	3	785	-57.439%
2025-11-20	49.1900	49.1900	49.1800	49.1800	-8.892%	4	788	-64.518%
2025-11-19	53.9800	53.9800	53.9800	53.9800	+9.604%	2	785	-67.673%
2025-11-17	49.2500	49.2500	49.2500	49.2500	-0.465%	1	785	-64.569%
2025-11-14	49.4800	49.4800	49.4800	49.4800	-0.342%	1	784	-64.733%
2025-11-13	51.7000	51.7000	49.0000	49.6500	-9.066%	103	784	-64.854%
2025-11-12	57.3000	57.3000	54.6000	54.6000	-7.614%	3	883	-68.040%
2025-11-11	56.8500	60.6000	56.8500	59.1000	-1.385%	7	882	-70.474%
2025-11-07	60.1000	60.1000	59.9300	59.9300	-5.399%	6	879	-70.883%
2025-11-06	62.6400	63.3500	62.6400	63.3500	-6.838%	3	885	-72.455%
2025-11-04	68.0000	68.0000	68.0000	68.0000	-8.725%	2	883	-74.338%
2025-11-03	74.5000	74.5000	74.5000	74.5000	-0.931%	1	880	-76.577%
2025-10-30	75.5000	75.5000	74.9000	75.2000	-12.558%	25	880	-76.795%
2025-10-29	86.0000	86.0000	86.0000	86.0000	+2.259%	2	873	-79.709%
2025-10-22	84.1000	84.1000	84.1000	84.1000	-1.867%	4	871	-79.251%
2025-10-21	88.3500	88.4500	85.7000	85.7000	-0.810%	3	871	-79.638%
2025-10-20	91.1800	91.1800	86.4000	86.4000	-14.455%	5	870	-79.803%
2025-10-10	101.0000	101.0000	101.0000	101.0000	+9.367%	3	870	-82.723%
2025-10-03	92.3500	92.3500	92.3500	92.3500	+5.845%	1	873	-81.104%
2025-09-29	86.5400	87.2500	86.5400	87.2500	-10.200%	2	874	-80.000%
2025-09-25	98.4700	98.4700	97.1600	97.1600	-10.493%	2	876	-82.040%
2025-09-23	108.5500	108.5500	108.5500	108.5500	-6.984%	1	874	-83.924%
2025-09-22	105.2500	118.2500	105.2500	116.7000	+21.563%	5	874	-85.047%
2025-09-18	95.0000	96.0000	95.0000	96.0000	-1.184%	2	876	-81.823%
2025-09-17	101.3500	101.3500	96.1000	97.1500	-4.755%	8	874	-82.038%
2025-09-16	102.1700	102.1700	102.0000	102.0000	+3.796%	2	874	-82.892%
2025-09-15	100.0000	100.0000	97.9500	98.2700	+7.223%	54	873	-82.243%
2025-09-12	97.2000	97.2000	91.6500	91.6500	-7.843%	8	873	-80.960%
2025-09-11	106.7700	106.7700	99.4500	99.4500	-16.393%	39	871	-82.453%
2025-09-10	112.5000	129.4400	112.5000	118.9500	+125.071%	26	864	-85.330%
2025-09-09	48.9000	52.8500	48.9000	52.8500	+3.425%	7	863	-66.982%
2025-09-08	51.1000	51.1000	51.1000	51.1000	+9.774%	100	857	-65.851%
2025-09-05	43.7800	46.5500	43.4000	46.5500	+16.085%	9	811	-62.513%
2025-09-04	40.1000	40.1000	40.1000	40.1000	-0.025%	5	812	-56.484%
2025-09-03	41.1900	41.1900	40.1100	40.1100	-6.394%	4	817	-56.495%
2025-08-29	46.6900	46.6900	42.0000	42.8500	-14.300%	19	817	-59.277%
2025-08-22	50.0000	50.0000	50.0000	50.0000	+1.523%	1	817	-65.100%
2025-08-20	49.2500	49.2500	49.2500	49.2500	-4.369%	3	817	-64.569%
2025-08-19	52.0000	52.0000	51.5000	51.5000	-15.643%	2	814	-66.117%
2025-08-12	61.7500	61.7500	61.0500	61.0500	-0.245%	2	814	-71.417%
2025-08-11	60.3800	61.2500	60.3800	61.2000	-0.633%	55	813	-71.487%
2025-08-07	61.5900	61.5900	61.5900	61.5900	-1.456%	1	762	-71.667%
2025-08-06	61.7200	62.5000	61.7200	62.5000	+0.806%	5	761	-72.080%
2025-07-31	63.9100	65.7500	62.0000	62.0000	+7.155%	43	757	-71.855%
2025-07-29	58.9500	59.1000	57.8600	57.8600	+7.647%	144	756	-69.841%
2025-07-24	53.4500	53.7500	53.4500	53.7500	+5.454%	2	614	-67.535%
2025-07-22	54.0000	54.0000	50.6000	50.9700	-12.302%	10	614	-65.764%
2025-07-18	59.4000	59.4000	58.0300	58.1200	-2.155%	4	611	-69.976%
2025-07-17	58.0000	59.4000	57.7000	59.4000	+12.372%	14	610	-70.623%
2025-07-16	48.9600	52.8600	48.0800	52.8600	+13.531%	4	602	-66.988%
2025-07-15	46.8500	46.9000	46.5600	46.5600	-0.936%	552	604	-62.521%
2025-07-11	47.0000	47.0000	47.0000	47.0000	-3.113%	1	52	-62.872%
2025-07-10	48.5100	48.5100	48.5100	48.5100	-1.202%	1	52	-64.028%
2025-07-09	49.1000	49.1000	49.1000	49.1000	+2.292%	1	51	-64.460%
2025-07-07	48.7500	48.7500	46.5000	48.0000	+3.829%	11	50	-63.646%
2025-07-03	46.4100	46.4100	46.2300	46.2300	0.000%	40	0	-62.254%