Dark

ORCL20271217C290
ORCL Dec 17 2027 290.00 Call (ORCL271217C00290000)
option OPRA

EOD

Aug 27, 2026

14.40+5.263%(+0.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	14.4000	14.4000	14.4000	14.4000	+5.263%	1	3,679	0.000%
2026-08-25	13.6800	13.6800	13.6800	13.6800	+5.474%	1	3,679	+5.263%
2026-08-20	12.9100	12.9700	12.9100	12.9700	+4.177%	2	3,680	+11.025%
2026-08-19	12.4500	12.4500	12.4500	12.4500	-15.593%	5	3,680	+15.663%
2026-08-17	14.6200	14.7500	14.6200	14.7500	-14.986%	3	3,680	-2.373%
2026-08-14	17.2500	17.3500	17.2500	17.3500	-5.707%	10	3,679	-17.003%
2026-08-13	17.6000	18.4000	17.6000	18.4000	+2.109%	2	3,684	-21.739%
2026-08-12	16.9700	18.3500	16.5500	18.0200	+15.884%	483	3,684	-20.089%
2026-08-11	15.5500	15.5500	15.5500	15.5500	-5.758%	1	3,657	-7.395%
2026-08-07	16.5000	16.5000	16.5000	16.5000	-2.367%	15	3,656	-12.727%
2026-08-05	16.9000	16.9000	16.9000	16.9000	-2.874%	1	3,644	-14.793%
2026-08-04	17.4000	17.4000	17.4000	17.4000	+54.392%	1	3,645	-17.241%
2026-07-28	9.9000	11.3000	9.9000	11.2700	-2.845%	6	3,644	+27.773%
2026-07-27	11.6000	11.6000	11.6000	11.6000	+10.476%	3	3,643	+24.138%
2026-07-24	10.5000	10.5000	10.5000	10.5000	-13.223%	4	3,640	+37.143%
2026-07-23	12.3000	12.3000	12.1000	12.1000	-3.200%	5	3,641	+19.008%
2026-07-21	12.5000	12.5000	12.5000	12.5000	+8.696%	1	3,644	+15.200%
2026-07-17	11.5000	11.5000	11.5000	11.5000	-0.862%	1	3,644	+25.217%
2026-07-16	11.7000	11.7000	11.6000	11.6000	-6.977%	49	3,643	+24.138%
2026-07-14	12.4700	12.4700	12.4700	12.4700	-13.881%	2	3,636	+15.477%
2026-07-13	14.1900	14.4800	14.1300	14.4800	-7.239%	4	3,638	-0.552%
2026-07-10	15.6100	15.6100	15.6100	15.6100	-4.817%	1	3,638	-7.751%
2026-07-09	16.4000	16.4000	16.4000	16.4000	+11.337%	1	3,639	-12.195%
2026-07-07	14.7200	14.7300	14.7200	14.7300	-6.476%	24	3,639	-2.240%
2026-07-06	15.7500	15.7500	15.7500	15.7500	+3.279%	1	3,616	-8.571%
2026-07-02	15.2500	15.2500	15.2500	15.2500	-8.628%	52	3,617	-5.574%
2026-06-29	17.5000	17.5000	16.6900	16.6900	-16.633%	4	3,617	-13.721%
2026-06-24	20.4500	20.4500	20.0200	20.0200	-8.123%	2	3,617	-28.072%
2026-06-23	24.0100	24.3500	21.7900	21.7900	-20.619%	34	3,618	-33.915%
2026-06-22	27.5000	27.6200	27.4500	27.4500	-7.264%	19	3,608	-47.541%
2026-06-18	28.9000	29.6000	28.9000	29.6000	-7.500%	18	3,616	-51.351%
2026-06-15	32.0000	32.0000	32.0000	32.0000	+8.475%	1	3,616	-55.000%
2026-06-12	29.3900	29.5500	29.3600	29.5000	+7.273%	10	3,616	-51.186%
2026-06-11	28.0000	28.0000	27.5000	27.5000	-33.735%	2	3,616	-47.636%
2026-06-10	41.3700	41.5000	41.3700	41.5000	+0.728%	12	3,615	-65.301%
2026-06-09	47.3200	47.3200	41.2000	41.2000	-6.914%	3	3,615	-65.049%
2026-06-05	47.2000	47.2000	44.2600	44.2600	-24.830%	2	3,612	-67.465%
2026-06-04	53.6600	59.0000	53.4600	58.8800	+4.583%	47	3,612	-75.543%
2026-06-03	60.5700	60.5700	56.3000	56.3000	-13.544%	27	3,616	-74.423%
2026-06-02	62.7500	65.1200	61.3500	65.1200	-4.249%	24	3,616	-77.887%
2026-06-01	55.7500	68.1300	55.7500	68.0100	+36.676%	43	3,603	-78.827%
2026-05-29	45.0000	50.1600	44.4400	49.7600	+52.171%	28	3,569	-71.061%
2026-05-28	32.7000	32.7000	32.7000	32.7000	+4.976%	1	3,570	-55.963%
2026-05-26	31.1000	31.1500	31.1000	31.1500	-2.320%	6	3,571	-53.772%
2026-05-22	31.8000	31.8900	31.8000	31.8900	+10.537%	2	3,571	-54.845%
2026-05-20	25.9000	28.8500	25.9000	28.8500	+4.909%	39	3,571	-50.087%
2026-05-19	27.5000	27.5000	27.5000	27.5000	-16.337%	3	3,566	-47.636%
2026-05-14	33.0000	33.0000	32.8700	32.8700	+10.302%	8	3,566	-56.191%
2026-05-13	30.0000	30.0500	29.7000	29.8000	-4.242%	80	3,562	-51.678%
2026-05-11	31.1200	31.1200	31.1200	31.1200	-5.697%	26	3,562	-53.728%
2026-05-08	34.2000	34.2000	32.7500	33.0000	-2.338%	42	3,588	-56.364%
2026-05-07	34.1500	34.1500	33.7900	33.7900	+5.594%	11	3,567	-57.384%
2026-05-06	27.0000	32.0000	26.8500	32.0000	+20.075%	51	3,563	-55.000%
2026-05-05	26.6500	26.6500	26.6500	26.6500	+6.600%	1	3,551	-45.966%
2026-05-04	25.1700	26.0000	25.0000	25.0000	+13.379%	14	3,551	-42.400%
2026-05-01	21.5500	22.0500	21.5500	22.0500	+26.000%	5	3,544	-34.694%
2026-04-30	17.5000	17.5000	17.5000	17.5000	-4.057%	2	3,544	-17.714%
2026-04-29	18.2400	18.2400	18.2400	18.2400	-11.241%	1	3,544	-21.053%
2026-04-27	20.5500	20.5500	20.5500	20.5500	+2.750%	1	3,543	-29.927%
2026-04-24	20.0000	20.0000	20.0000	20.0000	-8.801%	1	3,544	-28.000%
2026-04-23	22.9300	22.9300	21.9300	21.9300	-15.491%	2	3,544	-34.337%
2026-04-22	25.9500	25.9500	25.9500	25.9500	+9.632%	10	3,542	-44.509%
2026-04-21	23.6700	23.6700	23.6700	23.6700	-1.045%	1	3,542	-39.163%
2026-04-17	23.9200	23.9200	23.9200	23.9200	+6.881%	1	3,542	-39.799%
2026-04-16	22.6200	22.6200	22.3800	22.3800	+27.159%	2	3,541	-35.657%
2026-04-14	18.8400	18.8400	17.2500	17.6000	+78.499%	8	3,541	-18.182%
2026-04-10	9.2500	9.8600	9.2500	9.8600	+3.789%	3	3,540	+46.045%
2026-04-09	9.5000	9.5000	9.5000	9.5000	-15.254%	10	3,542	+51.579%
2026-04-08	11.1200	11.2100	11.1200	11.2100	-6.583%	2	3,533	+28.457%
2026-04-02	12.0000	12.0000	12.0000	12.0000	+9.091%	6	3,533	+20.000%
2026-03-31	11.0000	11.0000	11.0000	11.0000	+1.946%	1	3,533	+30.909%
2026-03-27	11.1000	11.1000	10.7900	10.7900	-8.559%	14	3,533	+33.457%
2026-03-26	11.8000	11.8000	11.8000	11.8000	-3.673%	1	3,533	+22.034%
2026-03-25	12.2700	12.2700	12.2500	12.2500	-2.778%	3	3,532	+17.551%
2026-03-24	13.3500	13.3500	12.6000	12.6000	-8.230%	3	3,531	+14.286%
2026-03-23	14.0000	14.0000	13.7300	13.7300	-11.419%	4	3,532	+4.880%
2026-03-19	15.0800	15.5000	15.0800	15.5000	+4.730%	7	3,533	-7.097%
2026-03-18	14.4400	14.8300	14.0400	14.8000	-4.516%	16	3,534	-2.703%
2026-03-13	15.8000	15.8000	15.5000	15.5000	-13.408%	2	3,534	-7.097%
2026-03-12	18.1700	18.1700	17.9000	17.9000	-0.279%	11	3,532	-19.553%
2026-03-11	20.5000	20.8100	17.9500	17.9500	+16.558%	111	3,522	-19.777%
2026-03-10	15.4500	15.4500	15.4000	15.4000	0.000%	6	3,522	-6.494%
2026-03-09	15.5000	16.2000	15.4000	15.4000	-9.942%	4	3,521	-6.494%
2026-03-06	17.3300	17.3300	16.9500	17.1000	-0.175%	4	3,520	-15.789%
2026-03-05	17.1300	17.1300	17.1300	17.1300	+5.092%	1	3,517	-15.937%
2026-03-04	16.1000	16.3000	16.0000	16.3000	+12.959%	10	3,518	-11.656%
2026-03-03	14.4300	14.4300	14.4300	14.4300	-4.941%	1	3,523	-0.208%
2026-03-02	15.5000	15.5000	15.1800	15.1800	+5.125%	9	3,522	-5.138%
2026-02-27	14.4400	14.4400	14.4400	14.4400	-4.686%	1	3,515	-0.277%
2026-02-26	15.1500	15.1500	15.1500	15.1500	-2.697%	1	3,515	-4.950%
2026-02-25	15.5700	15.5700	15.5700	15.5700	+6.571%	1	3,515	-7.514%
2026-02-24	14.3400	14.6100	14.3400	14.6100	-18.151%	3	3,515	-1.437%
2026-02-12	17.8500	17.8500	17.8500	17.8500	-6.053%	1	3,516	-19.328%
2026-02-11	19.0000	19.0000	19.0000	19.0000	-2.962%	1	3,516	-24.211%
2026-02-10	18.9000	19.5800	18.9000	19.5800	+6.703%	2	3,517	-26.456%
2026-02-09	18.3500	18.3500	18.3500	18.3500	+39.544%	1	3,515	-21.526%
2026-02-06	12.9600	13.1500	12.9600	13.1500	+2.734%	4	3,516	+9.506%
2026-02-05	13.9900	13.9900	12.8000	12.8000	-13.220%	102	3,518	+12.500%
2026-02-04	14.9500	14.9500	14.3400	14.7500	-31.010%	35	3,467	-2.373%
2026-02-02	22.3000	22.3000	20.9500	21.3800	-0.373%	35	3,477	-32.647%
2026-01-30	21.4600	21.4600	21.4600	21.4600	-0.510%	1	3,483	-32.898%
2026-01-29	21.7500	21.7500	21.5700	21.5700	-7.821%	2	3,484	-33.241%
2026-01-27	23.4000	23.4000	23.4000	23.4000	-5.645%	3	3,483	-38.462%
2026-01-23	25.0000	25.0000	24.8000	24.8000	-3.764%	4	3,486	-41.935%
2026-01-22	25.6000	25.7700	25.6000	25.7700	+6.488%	5	3,486	-44.121%
2026-01-21	24.0000	24.2000	23.7000	24.2000	-9.159%	4	3,489	-40.496%
2026-01-20	27.9000	27.9000	26.6400	26.6400	-14.065%	12	3,488	-45.946%
2026-01-16	29.5000	31.0000	29.5000	31.0000	+2.310%	3	3,488	-53.548%
2026-01-15	31.0000	31.6200	30.3000	30.3000	-16.414%	6	3,488	-52.475%
2026-01-13	36.2500	36.2500	36.2500	36.2500	+6.618%	1	3,488	-60.276%
2026-01-12	34.0000	34.0000	34.0000	34.0000	-1.077%	1	3,488	-57.647%
2026-01-09	29.5000	34.3700	29.5000	34.3700	+21.021%	18	3,488	-58.103%
2026-01-08	28.4000	28.4000	28.4000	28.4000	-9.265%	750	3,500	-49.296%
2026-01-07	31.1000	31.3500	31.1000	31.3000	+1.131%	6	2,815	-53.994%
2026-01-06	31.1000	31.1000	30.9500	30.9500	-11.571%	4	2,811	-53.473%
2026-01-05	35.0000	35.0000	35.0000	35.0000	+9.375%	10	2,808	-58.857%
2025-12-31	32.0500	32.4500	32.0000	32.0000	-3.759%	19	2,808	-55.000%
2025-12-30	33.2500	33.2500	33.1000	33.2500	+5.589%	4	2,808	-56.692%
2025-12-29	31.4900	31.4900	31.4900	31.4900	-6.000%	1	2,807	-54.271%
2025-12-26	33.5000	33.5000	33.5000	33.5000	-2.190%	8	2,807	-57.015%
2025-12-22	33.2000	34.2500	33.2000	34.2500	+7.031%	4	2,815	-57.956%
2025-12-19	31.3700	32.0000	30.6100	32.0000	+22.841%	107	2,813	-55.000%
2025-12-18	25.8000	26.0500	25.8000	26.0500	0.000%	2	2,901	-44.722%
2025-12-17	25.6000	26.0800	25.6000	26.0500	-9.799%	101	2,901	-44.722%
2025-12-16	28.8800	28.8800	28.8800	28.8800	+4.260%	21	2,840	-50.139%
2025-12-15	27.7000	27.7000	27.7000	27.7000	-10.065%	1	2,844	-48.014%
2025-12-12	30.7500	30.8000	29.8200	30.8000	-2.839%	53	2,843	-53.247%
2025-12-11	29.6300	32.0900	29.6300	31.7000	-30.330%	21	2,836	-54.574%
2025-12-10	46.0000	46.0000	45.5000	45.5000	0.000%	3	2,821	-68.352%
2025-12-08	45.7000	45.7000	45.5000	45.5000	+2.454%	2	2,824	-68.352%
2025-12-05	44.4100	44.4100	44.4100	44.4100	+6.883%	2	2,824	-67.575%
2025-12-04	41.6500	41.8000	41.5500	41.5500	+18.714%	33	2,824	-65.343%
2025-12-02	37.0000	37.0000	35.0000	35.0000	+0.517%	5	2,828	-58.857%
2025-11-24	34.8200	34.8200	34.8200	34.8200	-0.514%	2	2,827	-58.644%
2025-11-21	40.5000	40.5000	34.0000	35.0000	-17.589%	8	2,825	-58.857%
2025-11-20	52.5000	52.5000	42.4700	42.4700	-14.081%	17	2,817	-66.094%
2025-11-19	49.4300	49.4300	49.4300	49.4300	+6.553%	1	2,829	-70.868%
2025-11-18	44.8500	46.4000	44.8500	46.3900	+4.955%	3	2,829	-68.959%
2025-11-17	47.0000	47.0000	44.2000	44.2000	-9.072%	4	2,828	-67.421%
2025-11-14	41.6500	48.6300	41.6500	48.6100	+8.408%	5	2,828	-70.376%
2025-11-13	46.4900	46.5500	43.8700	44.8400	-8.620%	17	2,826	-67.886%
2025-11-12	53.4000	53.4000	49.0700	49.0700	-7.047%	6	2,831	-70.654%
2025-11-11	52.7900	52.7900	52.7900	52.7900	-8.747%	1	2,829	-72.722%
2025-11-10	58.8300	58.8300	57.8500	57.8500	+10.443%	3	2,829	-75.108%
2025-11-07	53.6300	53.6300	52.3800	52.3800	-10.000%	10	2,827	-72.509%
2025-11-06	59.0000	59.0000	56.7500	58.2000	-7.765%	21	2,836	-75.258%
2025-11-05	62.2000	63.2700	61.5500	63.1000	+4.557%	7	2,841	-77.179%
2025-11-04	61.9600	64.6800	60.3500	60.3500	-11.510%	9	2,847	-76.139%
2025-11-03	70.0000	70.0000	68.2000	68.2000	-2.849%	2	2,841	-78.886%
2025-10-31	70.0000	72.3500	69.3500	70.2000	+0.286%	8	2,841	-79.487%
2025-10-30	71.3000	71.6000	67.3800	70.0000	-9.185%	17	2,844	-79.429%
2025-10-29	79.0000	79.0000	76.7300	77.0800	-8.716%	9	2,842	-81.318%
2025-10-28	84.4400	84.4400	84.4400	84.4400	+2.788%	8	2,836	-82.946%
2025-10-27	81.5000	83.4100	81.5000	82.1500	-2.469%	8	2,837	-82.471%
2025-10-24	84.2300	84.2300	84.2300	84.2300	+3.988%	1	2,837	-82.904%
2025-10-23	80.5000	81.0000	80.5000	81.0000	+8.000%	4	2,836	-82.222%
2025-10-22	77.5000	77.5000	75.0000	75.0000	-5.003%	3	2,840	-80.800%
2025-10-21	78.9300	78.9500	78.9300	78.9500	+0.178%	2	2,841	-81.761%
2025-10-20	84.0200	84.0200	78.8100	78.8100	-11.944%	10	2,841	-81.728%
2025-10-17	95.0000	95.0000	89.4000	89.5000	-8.673%	11	2,833	-83.911%
2025-10-15	98.0000	98.0000	98.0000	98.0000	+2.168%	1	2,833	-85.306%
2025-10-14	90.5400	95.9200	90.5400	95.9200	-5.988%	2	2,834	-84.987%
2025-10-13	95.0000	102.0300	94.2000	102.0300	+14.128%	32	2,834	-85.887%
2025-10-10	91.0000	91.3500	89.4000	89.4000	-2.742%	15	2,836	-83.893%
2025-10-09	89.5000	91.9200	89.5000	91.9200	+12.993%	10	2,831	-84.334%
2025-10-08	82.2400	82.2400	81.3500	81.3500	+9.489%	3	2,839	-82.299%
2025-10-07	84.0000	84.0500	74.3000	74.3000	-13.915%	4	2,842	-80.619%
2025-10-06	87.6800	87.8500	86.3100	86.3100	+4.936%	18	2,839	-83.316%
2025-10-03	85.5500	85.5500	82.2500	82.2500	-0.664%	11	2,842	-82.492%
2025-10-02	83.9500	83.9500	82.8000	82.8000	0.000%	3	2,843	-82.609%
2025-10-01	82.7500	82.8000	82.7500	82.8000	+7.532%	3	2,842	-82.609%
2025-09-30	77.0000	77.0000	77.0000	77.0000	-3.023%	7	2,845	-81.299%
2025-09-29	81.0000	81.0000	79.4000	79.4000	-1.975%	2	2,841	-81.864%
2025-09-26	85.8000	85.8000	81.0000	81.0000	-5.814%	11	2,840	-82.222%
2025-09-25	85.6500	87.8500	85.6500	86.0000	-10.276%	14	2,836	-83.256%
2025-09-24	98.3000	98.3000	95.8500	95.8500	-5.099%	7	2,830	-84.977%
2025-09-23	101.0000	101.0000	101.0000	101.0000	-10.022%	1	2,831	-85.743%
2025-09-22	103.4500	112.2500	103.4500	112.2500	+20.699%	6	2,831	-87.171%
2025-09-19	87.9600	93.0000	87.9600	93.0000	+3.911%	41	2,831	-84.516%
2025-09-18	89.8000	90.1300	86.2500	89.5000	-0.112%	48	2,794	-83.911%
2025-09-17	90.0000	90.0500	87.1000	89.6000	-5.125%	7	2,755	-83.929%
2025-09-16	94.2900	94.4400	91.9000	94.4400	+10.456%	5	2,755	-84.752%
2025-09-15	88.9000	91.1300	85.5000	85.5000	+4.908%	16	2,754	-83.158%
2025-09-12	87.6000	87.6000	81.0000	81.5000	-13.206%	84	2,769	-82.331%
2025-09-11	98.2500	98.2500	93.9000	93.9000	-17.566%	9	2,777	-84.665%
2025-09-10	93.4500	116.5700	90.0000	113.9100	+153.133%	149	2,779	-87.358%
2025-09-09	44.2200	45.0000	44.2200	45.0000	+1.397%	21	2,736	-68.000%
2025-09-08	43.1500	44.3800	43.1500	44.3800	+23.278%	2	2,755	-67.553%
2025-09-03	36.0000	36.0000	36.0000	36.0000	-2.703%	2	2,756	-60.000%
2025-08-29	39.0000	39.0000	37.0000	37.0000	-9.668%	100	2,665	-61.081%
2025-08-26	40.9600	40.9600	40.9600	40.9600	-7.955%	30	2,665	-64.844%
2025-08-25	44.5000	44.5000	44.5000	44.5000	+2.181%	1	2,635	-67.640%
2025-08-22	44.1000	44.2000	43.5500	43.5500	+4.662%	11	2,634	-66.935%
2025-08-20	39.5500	41.6100	39.5500	41.6100	-15.082%	2	2,634	-65.393%
2025-08-18	49.0000	49.0000	49.0000	49.0000	-2.098%	2	2,635	-70.612%
2025-08-15	50.0500	50.0500	50.0500	50.0500	+0.542%	1	2,633	-71.229%
2025-08-14	49.7800	49.7800	49.7800	49.7800	-1.348%	3	2,634	-71.073%
2025-08-13	51.5500	51.5500	50.4600	50.4600	-2.962%	2	2,631	-71.463%
2025-08-12	52.0000	52.0000	52.0000	52.0000	-3.435%	3	2,629	-72.308%
2025-08-11	53.7000	53.9000	53.6500	53.8500	+1.565%	59	2,629	-73.259%
2025-08-08	52.0000	53.0200	52.0000	53.0200	+3.353%	4	2,626	-72.840%
2025-08-07	51.3000	51.3000	51.3000	51.3000	-6.642%	1	2,626	-71.930%
2025-08-06	55.0000	55.0000	54.9500	54.9500	+3.192%	2	2,627	-73.794%
2025-08-04	51.5000	53.2500	51.3000	53.2500	-3.864%	7	2,627	-72.958%
2025-07-31	56.7500	57.8400	55.3900	55.3900	+6.663%	12	2,628	-74.003%
2025-07-30	51.9300	51.9300	51.9300	51.9300	+3.860%	1	2,629	-72.270%
2025-07-29	51.6700	51.6700	50.0000	50.0000	+8.225%	101	2,629	-71.200%
2025-07-24	47.3500	47.9300	46.2000	46.2000	-9.412%	2,608	2,629	-68.831%
2025-07-18	51.4500	51.4500	51.0000	51.0000	-3.042%	2	65	-71.765%
2025-07-17	51.0700	52.6000	49.9900	52.6000	+16.578%	22	64	-72.624%
2025-07-16	45.1200	45.1200	45.1200	45.1200	+10.183%	1	44	-68.085%
2025-07-15	41.4200	41.4200	40.9500	40.9500	-5.992%	3	43	-64.835%
2025-07-08	44.1400	44.1400	43.5600	43.5600	+3.714%	41	42	-66.942%
2025-07-07	42.0000	42.0000	42.0000	42.0000	0.000%	1	1	-65.714%