Dark

ORCL20271217C310
ORCL Dec 17 2027 310.00 Call (ORCL271217C00310000)
option OPRA

EOD

Aug 27, 2026

13.24+11.261%(+1.34)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	13.1000	13.2400	13.1000	13.2400	+11.261%	3	2,141	0.000%
2026-08-25	11.9000	11.9000	11.9000	11.9000	-6.667%	1	2,143	+11.261%
2026-08-21	12.8300	13.0800	12.7500	12.7500	+10.870%	9	2,143	+3.843%
2026-08-20	11.2300	11.5000	11.2300	11.5000	-4.167%	14	2,150	+15.130%
2026-08-18	12.1500	12.2000	12.0000	12.0000	-8.397%	57	2,146	+10.333%
2026-08-17	13.1000	13.1000	13.1000	13.1000	-18.885%	2	2,203	+1.069%
2026-08-13	16.2700	16.2700	16.1500	16.1500	+3.393%	2	2,205	-18.019%
2026-08-12	15.6200	15.6200	15.6200	15.6200	+7.207%	4	2,204	-15.237%
2026-08-11	14.5700	14.5700	14.5700	14.5700	-10.394%	1	2,208	-9.128%
2026-08-10	16.0500	16.2600	15.8000	16.2600	+0.681%	27	2,208	-18.573%
2026-08-07	15.8500	16.1500	15.8500	16.1500	+9.122%	5	2,233	-18.019%
2026-08-06	14.3000	15.6600	14.3000	14.8000	-10.303%	32	2,236	-10.541%
2026-08-05	16.2000	16.5000	15.2900	16.5000	0.000%	6	2,229	-19.758%
2026-08-04	15.2500	16.5000	15.2500	16.5000	+13.014%	6	2,226	-19.758%
2026-08-03	12.5000	14.6000	12.5000	14.6000	+24.573%	28	2,228	-9.315%
2026-07-31	11.0000	11.7200	11.0000	11.7200	+2.358%	3	2,225	+12.969%
2026-07-30	11.4500	11.4500	11.4500	11.4500	+18.041%	3	2,224	+15.633%
2026-07-28	9.0500	9.7000	9.0500	9.7000	-1.623%	7	2,221	+36.495%
2026-07-27	9.8600	9.8600	9.8600	9.8600	+4.560%	10	2,218	+34.280%
2026-07-24	9.6500	9.8000	9.4300	9.4300	-5.700%	12	2,228	+40.403%
2026-07-23	10.4500	10.4500	9.9400	10.0000	-9.502%	16	2,219	+32.400%
2026-07-22	11.6000	11.6500	11.0500	11.0500	-2.212%	12	2,224	+19.819%
2026-07-21	10.9700	11.3000	10.9700	11.3000	+12.326%	51	2,212	+17.168%
2026-07-20	10.0000	10.2000	10.0000	10.0600	-9.532%	4	2,161	+31.610%
2026-07-17	9.7500	11.1200	9.6400	11.1200	+9.557%	8	2,161	+19.065%
2026-07-16	11.2500	11.2500	10.1500	10.1500	-14.992%	61	2,162	+30.443%
2026-07-15	11.9500	11.9500	11.8000	11.9400	+8.545%	5	2,166	+10.888%
2026-07-14	11.7500	11.8500	11.0000	11.0000	-12.000%	47	2,168	+20.364%
2026-07-13	13.2500	13.3100	12.3800	12.5000	-11.410%	26	2,179	+5.920%
2026-07-10	14.0100	14.5000	13.6900	14.1100	+0.786%	77	2,158	-6.166%
2026-07-09	14.5000	14.5000	14.0000	14.0000	+5.660%	2	2,137	-5.429%
2026-07-08	11.3500	13.2500	11.3500	13.2500	-5.694%	6	2,135	-0.075%
2026-07-07	14.0500	14.0500	14.0500	14.0500	0.000%	2	2,133	-5.765%
2026-07-06	14.0500	14.0500	14.0500	14.0500	+6.439%	1	2,135	-5.765%
2026-07-02	14.5000	14.7500	13.2000	13.2000	-5.376%	17	2,122	+0.303%
2026-07-01	14.9000	15.0500	13.7000	13.9500	-8.824%	136	2,122	-5.090%
2026-06-30	15.7500	15.7500	15.1300	15.3000	-0.326%	22	2,016	-13.464%
2026-06-29	14.6000	15.3500	14.6000	15.3500	-11.527%	16	1,995	-13.746%
2026-06-26	15.0800	17.3500	15.0000	17.3500	+9.810%	16	1,990	-23.689%
2026-06-25	15.8500	16.0000	15.7000	15.8000	-9.456%	9	1,987	-16.203%
2026-06-24	18.5000	19.7500	15.8000	17.4500	-11.869%	29	1,994	-24.126%
2026-06-23	21.9300	21.9300	19.5000	19.8000	-15.203%	50	1,992	-33.131%
2026-06-22	25.0000	25.0000	23.3500	23.3500	-13.068%	34	1,973	-43.298%
2026-06-18	24.4200	27.8000	24.4200	26.8600	-2.398%	17	1,965	-50.707%
2026-06-17	25.7500	29.0500	25.7500	27.5200	-2.928%	15	1,965	-51.890%
2026-06-16	30.0000	30.0000	28.3000	28.3500	-5.500%	9	1,965	-53.298%
2026-06-15	28.5000	31.2900	28.5000	30.0000	+13.938%	13	1,951	-55.867%
2026-06-12	26.9000	26.9000	26.0000	26.3300	-4.359%	6	1,951	-49.715%
2026-06-11	23.5000	27.5300	23.5000	27.5300	-25.595%	82	1,951	-51.907%
2026-06-10	39.7600	40.1000	33.6000	37.0000	0.000%	81	1,932	-64.216%
2026-06-09	44.8700	44.8700	35.0000	37.0000	-9.976%	16	1,911	-64.216%
2026-06-08	41.1000	41.1000	41.1000	41.1000	-0.964%	2	1,914	-67.786%
2026-06-05	46.9500	46.9500	41.5000	41.5000	-24.545%	9	1,914	-68.096%
2026-06-04	53.0000	55.0000	52.8600	55.0000	+6.796%	29	1,916	-75.927%
2026-06-03	54.0400	54.0400	50.5000	51.5000	-13.880%	24	1,918	-74.291%
2026-06-02	61.5800	61.5800	58.6000	59.8000	-6.592%	70	1,935	-77.860%
2026-06-01	50.0000	64.1000	50.0000	64.0200	+41.325%	111	1,936	-79.319%
2026-05-29	34.0000	45.3000	34.0000	45.3000	+35.954%	43	1,891	-70.773%
2026-05-28	28.7500	33.3200	28.0000	33.3200	+28.649%	45	1,901	-60.264%
2026-05-27	25.9000	25.9000	25.9000	25.9000	-5.128%	1	1,887	-48.880%
2026-05-26	27.2900	28.5000	27.2900	27.3000	-1.799%	109	1,886	-51.502%
2026-05-22	28.7500	28.7500	27.7500	27.8000	+1.275%	4	1,887	-52.374%
2026-05-21	26.0500	27.5500	26.0000	27.4500	+12.178%	33	1,887	-51.767%
2026-05-20	23.2000	24.4700	23.2000	24.4700	+1.535%	13	1,887	-45.893%
2026-05-19	24.1000	24.1000	24.1000	24.1000	-2.979%	1	1,880	-45.062%
2026-05-18	26.3600	26.3600	24.2100	24.8400	-13.690%	70	1,880	-46.699%
2026-05-15	28.6500	28.7800	27.6500	28.7800	-1.438%	18	1,880	-53.996%
2026-05-14	30.4500	30.5000	29.2000	29.2000	+12.308%	5	1,887	-54.658%
2026-05-13	26.1000	26.1000	24.8000	26.0000	+7.438%	6	1,894	-49.077%
2026-05-12	25.0700	25.0700	23.0000	24.2000	-13.571%	33	1,894	-45.289%
2026-05-11	27.5900	28.6700	27.5800	28.0000	-5.085%	26	1,894	-52.714%
2026-05-08	29.6000	30.0000	29.5000	29.5000	+1.865%	6	1,899	-55.119%
2026-05-07	29.8500	30.9000	27.4500	28.9600	+7.259%	29	1,895	-54.282%
2026-05-06	24.0000	27.3000	23.5000	27.0000	+13.972%	40	1,897	-50.963%
2026-05-05	21.5000	24.0800	21.4000	23.6900	+7.195%	34	1,919	-44.111%
2026-05-04	20.0700	22.2000	19.7000	22.1000	+19.202%	24	1,890	-40.090%
2026-05-01	17.6500	19.0500	17.4200	18.5400	+19.613%	12	1,896	-28.587%
2026-04-30	15.1500	15.5700	15.0000	15.5000	-1.899%	14	1,896	-14.581%
2026-04-29	15.9000	15.9000	15.0000	15.8000	-3.659%	18	1,889	-16.203%
2026-04-28	15.9000	16.8300	15.0500	16.4000	-9.890%	55	1,880	-19.268%
2026-04-27	17.9500	18.4000	16.8000	18.2000	+1.111%	153	1,872	-27.253%
2026-04-24	20.0500	20.0500	16.9900	18.0000	-5.907%	79	1,789	-26.444%
2026-04-23	20.0000	20.5000	19.0000	19.1300	-16.463%	86	1,755	-30.789%
2026-04-22	22.7800	23.5600	22.7800	22.9000	+5.774%	48	1,672	-42.183%
2026-04-21	20.1000	21.7500	19.0000	21.6500	+13.947%	70	1,649	-38.845%
2026-04-20	18.0000	19.0000	17.8800	19.0000	+4.914%	22	1,649	-30.316%
2026-04-17	20.3800	20.3800	17.9000	18.1100	-7.460%	17	1,638	-26.891%
2026-04-16	20.0000	20.1500	18.7200	19.5700	+12.926%	26	1,637	-32.345%
2026-04-15	16.4000	18.5500	16.4000	17.3300	+15.533%	116	1,629	-23.601%
2026-04-14	16.1600	16.1900	14.5000	15.0000	+18.390%	115	1,578	-11.733%
2026-04-13	9.3000	12.6700	9.3000	12.6700	+45.632%	61	1,590	+4.499%
2026-04-10	7.1000	8.7000	7.1000	8.7000	+12.987%	26	1,542	+52.184%
2026-04-09	8.7000	8.7000	7.6500	7.7000	-17.647%	66	1,526	+71.948%
2026-04-08	10.4900	10.4900	9.2800	9.3500	+3.429%	61	1,561	+41.604%
2026-04-07	9.5000	9.5000	9.0400	9.0400	-8.687%	7	1,516	+46.460%
2026-04-06	9.9500	9.9500	9.9000	9.9000	-10.407%	3	1,516	+33.737%
2026-04-02	11.0500	11.0500	11.0500	11.0500	+9.950%	1	1,515	+19.819%
2026-04-01	10.0500	10.0500	10.0500	10.0500	-4.286%	1	1,515	+31.741%
2026-03-31	9.5000	10.5000	9.5000	10.5000	+13.759%	27	1,515	+26.095%
2026-03-27	9.6300	9.6300	9.0000	9.2300	-10.388%	59	1,504	+43.445%
2026-03-26	10.3000	10.3000	10.3000	10.3000	-3.104%	45	1,552	+28.544%
2026-03-24	10.5500	10.9000	10.5500	10.6300	-7.565%	20	1,512	+24.553%
2026-03-23	12.5400	12.5400	11.5000	11.5000	+0.174%	2	1,507	+15.130%
2026-03-20	12.1300	12.1300	11.1100	11.4800	-11.624%	13	1,507	+15.331%
2026-03-19	11.7500	13.3000	11.5500	12.9900	+3.589%	8	1,508	+1.925%
2026-03-18	12.7000	12.7000	11.9900	12.5400	+0.320%	17	1,509	+5.582%
2026-03-17	13.5500	13.9000	12.5000	12.5000	-6.297%	12	1,508	+5.920%
2026-03-16	14.3000	14.3000	13.2000	13.3400	-2.628%	81	1,507	-0.750%
2026-03-13	14.7000	14.8500	13.3800	13.7000	-7.682%	24	1,471	-3.358%
2026-03-12	16.0000	16.0000	14.8400	14.8400	-4.811%	57	1,467	-10.782%
2026-03-11	16.7000	17.0000	15.0000	15.5900	+15.481%	78	1,452	-15.074%
2026-03-09	13.4200	13.5000	13.4200	13.5000	-14.719%	2	1,450	-1.926%
2026-03-06	15.8300	15.8300	15.8300	15.8300	+16.226%	1	1,452	-16.361%
2026-03-03	13.6200	13.6200	13.6200	13.6200	+15.424%	1	1,451	-2.790%
2026-02-27	11.8000	11.8000	11.8000	11.8000	-15.714%	1	1,451	+12.203%
2026-02-25	14.0000	14.0000	14.0000	14.0000	+12.000%	2	1,452	-5.429%
2026-02-24	12.5500	12.5500	12.5000	12.5000	+8.225%	4	1,452	+5.920%
2026-02-23	11.5500	11.5500	11.5500	11.5500	-27.586%	5	1,452	+14.632%
2026-02-09	15.1800	15.9500	15.1800	15.9500	+41.904%	2	1,447	-16.991%
2026-02-06	11.1500	11.2400	11.1500	11.2400	+4.461%	2	1,446	+17.794%
2026-02-05	12.0900	12.0900	10.7300	10.7600	-14.603%	90	1,446	+23.048%
2026-02-04	12.6000	12.6000	12.6000	12.6000	-18.552%	2	1,450	+5.079%
2026-02-03	15.1600	15.4700	15.1600	15.4700	-16.333%	3	1,448	-14.415%
2026-02-02	18.3000	18.5000	18.3000	18.4900	+2.324%	53	1,449	-28.394%
2026-01-29	18.0700	18.0700	18.0700	18.0700	-14.724%	2	1,469	-26.729%
2026-01-28	21.5800	21.5800	21.1900	21.1900	+1.631%	2	1,471	-37.518%
2026-01-21	20.8500	20.8500	20.8500	20.8500	-15.416%	1	1,472	-36.499%
2026-01-20	24.6500	24.6500	24.6500	24.6500	-5.265%	2	1,471	-46.288%
2026-01-16	26.0900	26.0900	26.0200	26.0200	-7.237%	2	1,469	-49.116%
2026-01-15	28.0500	28.0500	28.0500	28.0500	+0.936%	1	1,469	-52.799%
2026-01-14	27.8000	27.8000	27.7900	27.7900	-10.643%	9	1,469	-52.357%
2026-01-13	31.0500	31.1000	31.0500	31.1000	-4.160%	4	1,469	-57.428%
2026-01-12	32.2700	32.4500	32.2700	32.4500	+10.751%	33	1,471	-59.199%
2026-01-09	29.3000	29.3000	29.3000	29.3000	+3.570%	1	1,438	-54.812%
2026-01-05	29.2000	29.2000	28.2900	28.2900	-2.683%	3	1,438	-53.199%
2026-01-02	29.0700	29.0700	29.0700	29.0700	-2.515%	2	1,438	-54.455%
2025-12-30	29.8200	29.8200	29.8200	29.8200	+4.815%	1	1,438	-55.600%
2025-12-29	28.4500	28.4500	28.4500	28.4500	-4.305%	60	1,438	-53.462%
2025-12-24	29.6200	29.7300	29.6000	29.7300	+3.229%	10	1,437	-55.466%
2025-12-19	27.6200	28.8000	27.5300	28.8000	+25.163%	502	1,437	-54.028%
2025-12-18	23.0100	23.0100	23.0100	23.0100	-11.090%	2	937	-42.460%
2025-12-16	25.5700	25.8800	25.5700	25.8800	+5.118%	6	938	-48.841%
2025-12-15	25.1400	25.1400	24.6200	24.6200	-8.237%	10	937	-46.223%
2025-12-12	27.3400	27.5600	26.8300	26.8300	-11.656%	8	943	-50.652%
2025-12-11	25.7400	30.3700	25.5000	30.3700	-24.359%	18	936	-56.404%
2025-12-10	41.7000	41.7000	40.1500	40.1500	+1.517%	112	931	-67.024%
2025-12-05	40.0000	40.0000	39.5500	39.5500	+6.317%	2	933	-66.523%
2025-12-04	37.2000	37.2000	37.1000	37.2000	+18.850%	26	932	-64.409%
2025-12-02	31.3000	31.3000	31.3000	31.3000	+8.117%	1	924	-57.700%
2025-11-25	28.9500	28.9500	28.9500	28.9500	-4.613%	13	924	-54.266%
2025-11-24	30.3000	30.3500	30.3000	30.3500	-2.065%	3	912	-56.376%
2025-11-21	34.8900	34.8900	30.9900	30.9900	-22.699%	12	910	-57.277%
2025-11-17	40.0900	40.0900	40.0900	40.0900	-9.728%	1	898	-66.974%
2025-11-12	44.4100	44.4100	44.4100	44.4100	-10.373%	1	899	-70.187%
2025-11-11	47.1000	49.6000	46.5500	49.5500	-2.075%	67	898	-73.280%
2025-11-06	50.6000	50.6000	50.6000	50.6000	-17.857%	1	869	-73.834%
2025-11-03	61.6000	61.6000	61.6000	61.6000	-1.911%	1	870	-78.506%
2025-10-31	62.8000	62.8000	62.8000	62.8000	-6.880%	2	870	-78.917%
2025-10-30	67.4400	67.4400	67.4400	67.4400	-5.810%	1	870	-80.368%
2025-10-29	70.4000	71.6000	70.4000	71.6000	+3.618%	4	870	-81.508%
2025-10-22	68.5700	69.1000	68.5700	69.1000	-6.305%	3	870	-80.839%
2025-10-21	74.0000	74.0000	73.7500	73.7500	-4.283%	3	872	-82.047%
2025-10-20	77.0500	77.0500	77.0500	77.0500	-6.663%	1	872	-82.816%
2025-10-17	82.4500	83.1500	82.4500	82.5500	-5.278%	15	872	-83.961%
2025-10-14	87.1500	87.1500	87.1500	87.1500	-5.916%	1	862	-84.808%
2025-10-13	91.6300	92.6300	91.6300	92.6300	+10.934%	7	861	-85.707%
2025-10-10	83.5000	83.5000	83.5000	83.5000	+1.829%	58	860	-84.144%
2025-10-09	80.5500	82.0000	80.5500	82.0000	+12.098%	3	918	-83.854%
2025-10-08	72.7000	73.1500	72.7000	73.1500	-1.215%	2	918	-81.900%
2025-10-07	66.5000	74.0500	66.5000	74.0500	-5.669%	22	919	-82.120%
2025-10-06	78.5000	78.5000	78.5000	78.5000	+6.239%	1	920	-83.134%
2025-10-01	69.6300	73.8900	69.6300	73.8900	+5.678%	3	920	-82.081%
2025-09-30	73.3500	73.3500	68.0500	69.9200	-2.983%	23	921	-81.064%
2025-09-29	71.9000	74.0500	71.1900	72.0700	-2.476%	8	910	-81.629%
2025-09-26	73.5500	73.9000	73.5500	73.9000	-7.056%	2	912	-82.084%
2025-09-25	82.2500	82.5900	79.5100	79.5100	-10.209%	13	913	-83.348%
2025-09-24	92.7500	92.7500	86.9500	88.5500	-4.805%	10	915	-85.048%
2025-09-23	98.4500	98.4500	91.4400	93.0200	-8.355%	48	911	-85.767%
2025-09-22	88.0000	101.5000	88.0000	101.5000	+14.689%	16	901	-86.956%
2025-09-19	84.0000	88.5000	82.2500	88.5000	+9.273%	213	903	-85.040%
2025-09-18	81.0000	81.7000	80.9900	80.9900	-0.990%	4	794	-83.652%
2025-09-17	81.4400	81.8000	78.7600	81.8000	-0.122%	62	795	-83.814%
2025-09-16	88.9200	92.5000	81.9000	81.9000	+2.056%	22	790	-83.834%
2025-09-15	81.4300	81.4300	78.0900	80.2500	+8.784%	22	790	-83.502%
2025-09-12	80.1900	80.1900	73.0000	73.7700	-13.770%	195	793	-82.052%
2025-09-11	98.2200	98.2200	81.8200	85.5500	-10.606%	119	745	-84.524%
2025-09-10	85.0000	108.9800	83.8800	95.7000	+137.646%	1,132	696	-86.165%
2025-09-09	38.1500	40.2700	36.6500	40.2700	+4.408%	311	718	-67.122%
2025-09-08	38.5700	38.5700	38.5700	38.5700	+10.961%	1	409	-65.673%
2025-09-05	31.8000	34.7600	31.8000	34.7600	+12.129%	405	409	-61.910%
2025-09-02	31.0000	31.0000	31.0000	31.0000	-2.852%	16	26	-57.290%
2025-08-29	34.6500	34.6500	31.9100	31.9100	-18.969%	4	34	-58.508%
2025-08-28	39.3800	39.3800	39.3800	39.3800	+3.089%	1	34	-66.379%
2025-08-26	38.2000	38.2000	38.2000	38.2000	-1.546%	1	34	-65.340%
2025-08-25	38.0700	38.8000	38.0700	38.8000	-9.452%	4	34	-65.876%
2025-08-15	42.8500	42.8500	42.8500	42.8500	+1.781%	1	31	-69.102%
2025-08-14	42.1000	42.1000	42.1000	42.1000	-12.836%	3	30	-68.551%
2025-08-06	48.3000	48.3000	48.3000	48.3000	-1.729%	2	27	-72.588%
2025-08-05	49.1500	49.1500	49.1500	49.1500	-2.345%	1	27	-73.062%
2025-07-31	48.9000	50.3300	48.3600	50.3300	+9.437%	9	27	-73.694%
2025-07-29	45.1000	45.9900	45.1000	45.9900	+12.831%	17	26	-71.211%
2025-07-23	40.7600	40.7600	40.7600	40.7600	+5.870%	1	9	-67.517%
2025-07-22	38.5000	38.5000	38.5000	38.5000	-14.311%	1	9	-65.610%
2025-07-17	43.7000	44.9300	43.7000	44.9300	+39.838%	2	8	-70.532%
2025-07-14	32.6000	32.6000	32.1300	32.1300	-7.353%	2	7	-58.792%
2025-07-03	34.6800	34.6800	34.6800	34.6800	0.000%	6	6	-61.822%