Dark

ORCL20271217C320
ORCL Dec 17 2027 320.00 Call (ORCL271217C00320000)
option OPRA

EOD

Aug 26, 2026

12.00+9.091%(+1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	12.0000	12.0000	12.0000	12.0000	+9.091%	1	670	0.000%
2026-08-25	11.0000	11.0000	11.0000	11.0000	+3.286%	5	671	+9.091%
2026-08-20	10.5600	10.6500	10.5600	10.6500	-22.826%	2	676	+12.676%
2026-08-14	15.1100	15.1100	13.8000	13.8000	-9.508%	5	675	-13.043%
2026-08-10	15.2500	15.2500	15.2500	15.2500	+4.811%	1	675	-21.311%
2026-08-07	14.5000	14.5500	14.4500	14.5500	+6.360%	4	675	-17.526%
2026-08-03	12.2500	13.6800	12.2500	13.6800	+30.410%	2	677	-12.281%
2026-07-30	10.4900	10.4900	10.4900	10.4900	+18.531%	1	676	+14.395%
2026-07-24	8.8500	8.8500	8.8500	8.8500	-14.904%	1	675	+35.593%
2026-07-23	10.4000	10.4000	10.4000	10.4000	+14.286%	1	675	+15.385%
2026-07-20	9.1000	9.1000	9.1000	9.1000	-7.143%	1	676	+31.868%
2026-07-16	10.1000	10.1000	9.8000	9.8000	-8.752%	3	676	+22.449%
2026-07-14	10.7400	10.7400	10.7400	10.7400	-8.983%	1	677	+11.732%
2026-07-13	12.3000	12.3000	11.8000	11.8000	-3.673%	3	676	+1.695%
2026-07-02	12.9000	12.9000	12.2500	12.2500	-12.625%	150	527	-2.041%
2026-07-01	14.0200	14.0200	14.0200	14.0200	-3.310%	1	527	-14.408%
2026-06-29	14.5000	14.5000	14.5000	14.5000	-1.361%	1	526	-17.241%
2026-06-26	14.8500	14.8500	14.7000	14.7000	-3.289%	2	526	-18.367%
2026-06-25	15.2000	15.2000	15.2000	15.2000	-7.599%	1	527	-21.053%
2026-06-24	16.3000	16.4500	16.1500	16.4500	-16.497%	21	527	-27.052%
2026-06-23	19.7000	19.7000	19.7000	19.7000	-10.455%	1	518	-39.086%
2026-06-22	22.0000	22.0000	22.0000	22.0000	-15.058%	1	518	-45.455%
2026-06-17	26.3000	26.3000	25.9000	25.9000	-7.500%	2	518	-53.668%
2026-06-15	26.9100	28.0000	26.9100	28.0000	+9.589%	3	518	-57.143%
2026-06-12	25.5500	25.5500	25.5500	25.5500	-0.390%	1	518	-53.033%
2026-06-11	23.9700	25.6500	23.2200	25.6500	-26.546%	6	518	-53.216%
2026-06-10	34.9000	34.9200	34.9000	34.9200	-11.595%	4	518	-65.636%
2026-06-08	39.5000	39.5000	39.5000	39.5000	-5.230%	1	520	-69.620%
2026-06-05	41.7300	41.7500	41.6800	41.6800	-15.968%	3	520	-71.209%
2026-06-04	49.7500	49.7500	49.6000	49.6000	+2.585%	2	520	-75.806%
2026-06-03	50.5000	50.9200	48.3500	48.3500	-14.273%	5	521	-75.181%
2026-06-02	54.2400	56.4000	54.2400	56.4000	-8.023%	11	522	-78.723%
2026-06-01	48.0500	61.3200	48.0500	61.3200	+49.561%	173	531	-80.431%
2026-05-29	34.0000	41.0000	33.9900	41.0000	+46.429%	21	516	-70.732%
2026-05-28	27.9500	28.0000	27.9500	28.0000	+13.360%	111	517	-57.143%
2026-05-27	24.7000	24.7000	24.7000	24.7000	-7.282%	1	425	-51.417%
2026-05-22	26.2000	26.6400	26.2000	26.6400	+11.000%	3	425	-54.955%
2026-05-20	20.6000	24.0000	20.6000	24.0000	-14.286%	3	424	-50.000%
2026-05-14	28.0000	28.0000	28.0000	28.0000	+12.450%	1	425	-57.143%
2026-05-13	24.9000	24.9000	24.9000	24.9000	+5.957%	1	424	-51.807%
2026-05-12	23.4000	23.5000	23.4000	23.5000	-10.816%	7	424	-48.936%
2026-05-11	25.8700	26.3500	25.8700	26.3500	-2.407%	8	424	-54.459%
2026-05-07	26.3500	27.0000	26.3500	27.0000	+31.068%	3	422	-55.556%
2026-05-04	20.6000	20.6000	20.6000	20.6000	+27.396%	4	422	-41.748%
2026-05-01	16.1700	16.1700	16.1700	16.1700	+9.257%	1	420	-25.788%
2026-04-29	14.8000	14.8000	14.8000	14.8000	-9.258%	1	420	-18.919%
2026-04-27	16.3100	16.3100	16.3100	16.3100	-7.749%	2	420	-26.426%
2026-04-23	17.6800	17.6800	17.6800	17.6800	-9.100%	1	418	-32.127%
2026-04-21	19.4500	19.4500	19.4500	19.4500	+19.325%	10	419	-38.303%
2026-04-17	17.6200	17.6200	16.3000	16.3000	-11.844%	4	419	-26.380%
2026-04-16	18.5300	18.5300	18.4900	18.4900	+17.025%	6	419	-35.100%
2026-04-15	15.8000	15.8000	15.8000	15.8000	+14.909%	8	419	-24.051%
2026-04-14	14.8000	14.8000	13.7000	13.7500	+20.614%	46	421	-12.727%
2026-04-13	9.0000	11.4000	9.0000	11.4000	+40.221%	11	406	+5.263%
2026-04-09	7.5100	8.1300	7.5100	8.1300	-18.700%	2	402	+47.601%
2026-04-08	10.0000	10.0000	10.0000	10.0000	+8.225%	1	401	+20.000%
2026-04-06	9.2400	9.2400	9.2400	9.2400	+5.000%	1	400	+29.870%
2026-03-31	8.7000	8.8700	8.7000	8.8000	+2.924%	37	400	+36.364%
2026-03-27	8.5500	8.5500	8.5500	8.5500	-6.557%	20	373	+40.351%
2026-03-26	9.5000	9.5000	9.1500	9.1500	-6.154%	11	373	+31.148%
2026-03-24	9.7500	9.7500	9.7500	9.7500	-10.138%	2	364	+23.077%
2026-03-23	10.8500	10.8500	10.8500	10.8500	-8.051%	1	366	+10.599%
2026-03-19	11.8000	11.8000	11.8000	11.8000	-1.667%	1	367	+1.695%
2026-03-17	12.0000	12.0000	12.0000	12.0000	-3.226%	3	366	0.000%
2026-03-16	12.6500	12.6500	12.4000	12.4000	-11.429%	3	366	-3.226%
2026-03-12	14.0000	14.0000	14.0000	14.0000	-2.439%	2	364	-14.286%
2026-03-11	14.3500	14.3500	14.3500	14.3500	+22.650%	2	362	-16.376%
2026-03-03	11.7000	11.7000	11.7000	11.7000	+0.862%	2	363	+2.564%
2026-02-24	11.4900	11.6000	11.4900	11.6000	+9.434%	2	363	+3.448%
2026-02-23	10.6000	10.6000	10.6000	10.6000	-12.901%	10	362	+13.208%
2026-02-20	12.1700	12.1700	12.1700	12.1700	-16.815%	1	362	-1.397%
2026-02-11	14.6300	14.6300	14.6300	14.6300	-6.756%	1	362	-17.977%
2026-02-10	15.6900	15.6900	15.6900	15.6900	+4.600%	1	361	-23.518%
2026-02-09	12.0300	15.0000	11.7600	15.0000	+45.631%	5	361	-20.000%
2026-02-05	11.5600	11.5600	10.3000	10.3000	-36.025%	41	357	+16.505%
2026-02-02	17.0000	17.3000	16.1000	16.1000	-8.678%	19	372	-25.466%
2026-01-30	17.6300	17.6300	17.6300	17.6300	-10.508%	1	364	-31.934%
2026-01-27	19.7000	19.7000	19.7000	19.7000	-6.856%	3	364	-39.086%
2026-01-23	21.1500	21.1500	21.1500	21.1500	-1.307%	1	364	-43.262%
2026-01-22	21.4400	21.4400	21.4300	21.4300	+11.440%	2	364	-44.004%
2026-01-21	19.6000	19.6000	19.2300	19.2300	-13.573%	3	365	-37.598%
2026-01-20	23.0500	23.0800	22.2500	22.2500	-15.109%	3	364	-46.067%
2026-01-14	26.2100	26.2100	26.2100	26.2100	-13.981%	9	363	-54.216%
2026-01-12	30.4700	30.4700	30.4700	30.4700	+28.025%	20	363	-60.617%
2026-01-08	23.8000	23.8000	23.8000	23.8000	-13.043%	1	357	-49.580%
2025-12-31	27.3700	27.3700	27.3700	27.3700	-2.874%	1	358	-56.156%
2025-12-30	28.1800	28.1800	28.1800	28.1800	+2.847%	1	358	-57.417%
2025-12-29	27.4000	27.4000	27.4000	27.4000	-2.837%	1	357	-56.204%
2025-12-26	28.2000	28.2000	28.2000	28.2000	+4.059%	1	356	-57.447%
2025-12-22	27.1000	27.1000	27.1000	27.1000	-1.419%	1	355	-55.720%
2025-12-19	26.0400	27.4900	25.9500	27.4900	+10.847%	20	355	-56.348%
2025-12-16	24.6800	24.8000	24.6800	24.8000	+4.641%	4	350	-51.613%
2025-12-15	23.6000	23.7000	23.6000	23.7000	-6.619%	5	351	-49.367%
2025-12-12	25.7900	25.9500	25.1400	25.3800	-11.475%	30	352	-52.719%
2025-12-11	23.2800	28.6700	23.2800	28.6700	-25.706%	33	348	-58.144%
2025-12-10	39.7000	39.7000	38.5900	38.5900	-2.304%	2	349	-68.904%
2025-12-09	39.1500	39.5000	39.0000	39.5000	+6.959%	3	350	-69.620%
2025-12-05	36.9300	36.9300	36.9300	36.9300	+13.981%	1	348	-67.506%
2025-12-02	32.4000	32.4000	32.4000	32.4000	+8.725%	4	348	-62.963%
2025-11-28	29.8000	29.8000	29.8000	29.8000	-3.871%	1	352	-59.732%
2025-11-26	31.0000	31.0000	31.0000	31.0000	+5.694%	1	351	-61.290%
2025-11-24	29.2300	29.3300	29.0300	29.3300	-0.576%	3	351	-59.086%
2025-11-21	30.5600	30.5600	29.0900	29.5000	-28.049%	10	350	-59.322%
2025-11-19	41.5000	41.5000	41.0000	41.0000	+6.799%	3	350	-70.732%
2025-11-14	38.3900	38.3900	38.3900	38.3900	+1.642%	3	350	-68.742%
2025-11-13	37.7700	37.7700	37.7700	37.7700	-10.328%	1	350	-68.229%
2025-11-12	44.7000	44.7000	42.1200	42.1200	-15.760%	3	350	-71.510%
2025-11-10	50.0000	50.0000	50.0000	50.0000	+7.066%	1	350	-76.000%
2025-11-07	46.6600	46.7000	46.1200	46.7000	-7.653%	3	350	-74.304%
2025-11-06	49.5200	50.5700	48.6000	50.5700	-3.345%	52	350	-76.271%
2025-11-04	53.2800	56.0500	52.3200	52.3200	-11.322%	6	351	-77.064%
2025-11-03	58.5900	59.0000	58.5900	59.0000	-4.065%	42	351	-79.661%
2025-10-31	61.5000	61.5000	61.5000	61.5000	+0.886%	10	351	-80.488%
2025-10-30	63.6700	65.5400	59.9900	60.9600	-13.125%	73	341	-80.315%
2025-10-29	68.7000	70.1700	67.0000	70.1700	-4.531%	25	316	-82.899%
2025-10-28	73.5000	73.5000	73.5000	73.5000	+2.869%	1	298	-83.673%
2025-10-27	71.4500	71.4500	71.4500	71.4500	+2.335%	1	297	-83.205%
2025-10-23	69.8200	69.8200	69.8200	69.8200	-4.146%	1	297	-82.813%
2025-10-20	72.8400	72.8400	72.8400	72.8400	-7.949%	2	298	-83.526%
2025-10-17	78.5800	79.8000	78.5800	79.1300	-16.705%	4	296	-84.835%
2025-10-16	98.0000	98.0000	94.8000	95.0000	+9.384%	3	295	-87.368%
2025-10-15	85.6800	86.8500	85.6800	86.8500	+6.827%	2	295	-86.183%
2025-10-14	81.3000	81.3000	81.3000	81.3000	-9.162%	1	294	-85.240%
2025-10-13	89.0000	89.5000	89.0000	89.5000	+15.335%	21	293	-86.592%
2025-10-10	77.6000	77.6000	77.6000	77.6000	+4.441%	1	294	-84.536%
2025-10-08	74.3000	74.3000	74.3000	74.3000	+12.405%	8	294	-83.849%
2025-10-07	66.0000	66.2500	65.0000	66.1000	-7.397%	18	302	-81.846%
2025-10-03	71.3800	71.3800	71.3800	71.3800	+8.629%	1	303	-83.189%
2025-09-30	67.0400	67.0400	65.7100	65.7100	-6.343%	5	304	-81.738%
2025-09-26	72.8300	72.8300	70.1600	70.1600	-6.752%	17	303	-82.896%
2025-09-25	75.2800	78.4500	75.2400	75.2400	-11.482%	6	300	-84.051%
2025-09-24	85.0000	85.0000	85.0000	85.0000	-5.451%	1	297	-85.882%
2025-09-23	89.5000	90.7700	87.3500	89.9000	-5.309%	15	296	-86.652%
2025-09-22	82.5500	94.9400	82.5500	94.9400	+18.675%	10	302	-87.360%
2025-09-19	80.0000	80.0000	80.0000	80.0000	+1.523%	1	306	-85.000%
2025-09-18	78.8000	78.8000	78.8000	78.8000	-1.500%	1	306	-84.772%
2025-09-16	89.3500	89.3500	80.0000	80.0000	+7.484%	4	305	-85.000%
2025-09-15	77.4000	78.5000	74.4300	74.4300	+5.619%	32	306	-83.877%
2025-09-12	75.5100	75.5100	70.0000	70.4700	-12.677%	51	307	-82.971%
2025-09-11	85.5000	87.4000	78.3700	80.7000	-13.384%	259	328	-85.130%
2025-09-10	80.0000	103.7400	79.6500	93.1700	+160.324%	154	109	-87.120%
2025-09-08	35.6400	35.7900	35.6400	35.7900	+20.101%	11	49	-66.471%
2025-08-29	30.5000	30.5000	29.7000	29.8000	-16.056%	6	37	-59.732%
2025-08-22	35.5000	35.5000	35.5000	35.5000	+5.686%	2	37	-66.197%
2025-08-20	33.0000	33.5900	32.3000	33.5900	-3.477%	4	37	-64.275%
2025-08-19	40.9700	40.9700	34.8000	34.8000	-14.116%	10	39	-65.517%
2025-08-18	40.7000	40.7000	40.5200	40.5200	-11.335%	2	36	-70.385%
2025-08-05	45.7000	45.7000	45.7000	45.7000	-3.342%	2	34	-73.742%
2025-07-31	45.8100	47.2800	45.8100	47.2800	+15.458%	8	32	-74.619%
2025-07-29	40.9500	40.9500	40.9500	40.9500	+7.199%	1	24	-70.696%
2025-07-24	38.2000	38.2000	38.2000	38.2000	-9.177%	1	23	-68.586%
2025-07-17	42.0600	42.0600	42.0600	42.0600	+19.285%	1	22	-71.469%
2025-07-16	35.2600	35.2600	35.2600	35.2600	+0.057%	1	22	-65.967%
2025-07-08	36.2000	36.2000	35.2400	35.2400	+9.509%	21	21	-65.948%
2025-07-03	32.1800	32.1800	32.1800	32.1800	0.000%	1	1	-62.710%