Dark

ORCL20271217C350
ORCL Dec 17 2027 350.00 Call (ORCL271217C00350000)
option OPRA

EOD

Aug 25, 2026

8.70-4.396%(-0.40)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	8.9000	9.8500	8.7000	8.7000	-4.396%	54	927	0.000%
2026-08-24	9.1200	9.3500	9.1000	9.1000	-4.712%	101	914	-4.396%
2026-08-21	9.5500	9.5500	9.5500	9.5500	-0.105%	1	1,014	-8.901%
2026-08-19	9.0900	9.5600	9.0900	9.5600	-12.694%	21	1,015	-8.996%
2026-08-17	10.8500	10.9500	10.8500	10.9500	-0.455%	4	1,015	-20.548%
2026-08-14	11.4000	12.4200	11.0000	11.0000	-18.519%	4	1,017	-20.909%
2026-08-13	13.1800	13.5000	13.1500	13.5000	+6.973%	205	1,013	-35.556%
2026-08-12	11.6000	12.6200	11.6000	12.6200	+5.167%	5	813	-31.062%
2026-08-11	12.0000	12.0000	12.0000	12.0000	-2.439%	1	812	-27.500%
2026-08-06	12.2500	12.4000	12.2500	12.3000	-8.209%	6	812	-29.268%
2026-08-04	12.6500	13.4000	12.6500	13.4000	+9.299%	3	812	-35.075%
2026-08-03	9.5200	12.2600	9.5200	12.2600	+34.430%	130	812	-29.038%
2026-07-31	9.2000	9.3200	9.1100	9.1200	+18.442%	100	702	-4.605%
2026-07-29	7.4700	7.7000	7.4500	7.7000	-1.911%	43	650	+12.987%
2026-07-27	8.2500	8.2500	7.8300	7.8500	-3.681%	153	660	+10.828%
2026-07-23	8.2400	8.2400	8.1500	8.1500	-8.939%	11	760	+6.748%
2026-07-22	9.0000	9.0000	8.9500	8.9500	+7.702%	3	757	-2.793%
2026-07-20	7.8500	8.3100	7.8500	8.3100	+6.950%	5	760	+4.693%
2026-07-16	8.0000	8.3500	7.7700	7.7700	-13.667%	22	760	+11.969%
2026-07-14	9.3000	9.3000	8.8200	9.0000	-11.067%	370	760	-3.333%
2026-07-13	10.5000	10.5600	10.0000	10.1200	-8.000%	13	503	-14.032%
2026-07-10	11.4100	11.4100	11.0000	11.0000	-6.383%	5	501	-20.909%
2026-07-09	11.7000	11.7500	11.5000	11.7500	+7.306%	4	501	-25.957%
2026-07-08	10.9000	10.9500	10.2500	10.9500	-4.199%	5	500	-20.548%
2026-07-07	10.8100	11.4300	10.7000	11.4300	-2.308%	8	497	-23.885%
2026-07-06	11.7000	11.7000	11.7000	11.7000	+8.837%	6	502	-25.641%
2026-07-02	11.1000	11.4000	10.6000	10.7500	-18.251%	5	493	-19.070%
2026-06-30	13.1500	13.1500	13.1500	13.1500	+7.347%	1	493	-33.840%
2026-06-29	12.2500	12.2500	12.2500	12.2500	-0.487%	1	493	-28.980%
2026-06-26	12.9200	13.0600	12.3100	12.3100	-3.978%	25	494	-29.326%
2026-06-25	12.8200	12.8200	12.8200	12.8200	-8.884%	2	488	-32.137%
2026-06-24	15.0500	15.0500	14.0700	14.0700	-17.235%	3	490	-38.166%
2026-06-23	17.0000	17.0000	17.0000	17.0000	-15.000%	3	491	-48.824%
2026-06-22	21.3700	21.3700	20.0000	20.0000	-2.439%	3	488	-56.500%
2026-06-17	23.2000	23.2000	20.5000	20.5000	-6.818%	7	491	-57.561%
2026-06-16	23.7500	23.7500	22.0000	22.0000	-14.230%	9	491	-60.455%
2026-06-15	25.4000	25.6500	25.4000	25.6500	+20.310%	42	495	-66.082%
2026-06-12	21.3200	21.3200	21.3200	21.3200	-0.837%	2	495	-59.193%
2026-06-11	21.0000	21.5000	19.7500	21.5000	-30.712%	60	495	-59.535%
2026-06-09	35.5000	35.5000	29.0100	31.0300	-11.343%	9	458	-71.963%
2026-06-08	35.0000	35.0000	35.0000	35.0000	0.000%	25	454	-75.143%
2026-06-05	35.0000	35.0000	35.0000	35.0000	-21.171%	2	443	-75.143%
2026-06-04	44.4000	44.4000	44.4000	44.4000	-3.478%	1	441	-80.405%
2026-06-03	43.5000	46.0000	43.5000	46.0000	-7.612%	53	440	-81.087%
2026-06-02	49.3500	50.7000	49.3500	49.7900	-9.473%	8	450	-82.527%
2026-06-01	41.7500	55.0000	40.0000	55.0000	+46.471%	122	451	-84.182%
2026-05-29	29.9900	38.2000	29.9900	37.5500	+41.698%	225	433	-76.831%
2026-05-28	22.7800	26.5000	22.7800	26.5000	+20.674%	10	256	-67.170%
2026-05-22	21.9600	21.9600	21.9600	21.9600	+15.215%	1	251	-60.383%
2026-05-18	19.8500	19.8500	19.0600	19.0600	-18.617%	23	251	-54.355%
2026-05-14	19.9900	23.4200	19.7900	23.4200	+9.439%	5	261	-62.852%
2026-05-13	21.4000	21.4000	21.4000	21.4000	-8.351%	2	258	-59.346%
2026-05-08	23.5500	23.5500	23.3500	23.3500	+3.824%	8	258	-62.741%
2026-05-07	23.7500	23.7900	22.1900	22.4900	+1.306%	74	259	-61.316%
2026-05-06	18.0000	22.2000	18.0000	22.2000	+31.206%	79	231	-60.811%
2026-05-04	15.7300	16.9200	15.7300	16.9200	+20.000%	3	281	-48.582%
2026-05-01	14.2000	14.2000	14.1000	14.1000	+21.867%	2	278	-38.298%
2026-04-30	11.5700	11.5700	11.5700	11.5700	-2.609%	1	278	-24.806%
2026-04-29	11.1300	11.8800	11.1300	11.8800	-7.042%	101	279	-26.768%
2026-04-24	13.2500	13.5900	12.7800	12.7800	-24.379%	3	280	-31.925%
2026-04-22	16.9000	16.9000	16.9000	16.9000	+3.681%	2	277	-48.521%
2026-04-21	16.3000	16.3000	16.3000	16.3000	+21.642%	35	277	-46.626%
2026-04-17	14.3700	14.3700	13.4000	13.4000	-4.286%	31	300	-35.075%
2026-04-16	13.0000	14.0000	13.0000	14.0000	+8.949%	2	330	-37.857%
2026-04-15	12.8500	12.9000	12.8500	12.8500	+16.818%	30	330	-32.296%
2026-04-14	11.1900	11.1900	11.0000	11.0000	+28.505%	2	300	-20.909%
2026-04-13	6.0000	8.5600	6.0000	8.5600	+40.328%	5	300	+1.636%
2026-04-10	6.1000	6.1000	6.1000	6.1000	+8.929%	1	299	+42.623%
2026-04-09	6.4000	6.5000	5.5000	5.6000	-31.288%	29	298	+55.357%
2026-04-08	8.1500	8.1500	8.1500	8.1500	+25.385%	1	295	+6.748%
2026-03-30	6.3700	6.5000	6.3700	6.5000	-2.985%	13	294	+33.846%
2026-03-27	6.7000	6.7000	6.7000	6.7000	-6.944%	120	306	+29.851%
2026-03-26	7.2000	7.2000	7.2000	7.2000	-5.263%	1	426	+20.833%
2026-03-25	7.9200	7.9200	7.6000	7.6000	-11.111%	11	426	+14.474%
2026-03-23	8.9300	8.9300	8.5500	8.5500	+4.651%	11	415	+1.754%
2026-03-20	8.3500	8.3500	8.1700	8.1700	-16.887%	22	416	+6.487%
2026-03-19	9.7500	9.8300	9.7500	9.8300	+9.222%	2	416	-11.495%
2026-03-18	9.2100	9.2100	8.9000	9.0000	-3.640%	8	418	-3.333%
2026-03-17	9.3500	9.3500	9.3400	9.3400	-8.878%	2	412	-6.852%
2026-03-16	10.2500	10.2500	10.2500	10.2500	+2.295%	1	411	-15.122%
2026-03-13	10.0200	10.0200	10.0200	10.0200	-12.870%	1	410	-13.174%
2026-03-12	11.5000	11.5000	11.5000	11.5000	-11.538%	1	410	-24.348%
2026-03-11	13.0000	13.0000	13.0000	13.0000	+28.713%	1	410	-33.077%
2026-03-10	10.1800	10.1800	10.1000	10.1000	-17.953%	2	410	-13.861%
2026-03-06	12.3100	12.3100	12.3100	12.3100	+12.936%	2	426	-29.326%
2026-03-04	10.9000	10.9000	10.9000	10.9000	+1.869%	1	428	-20.183%
2026-03-03	10.0600	10.7000	10.0600	10.7000	+8.519%	3	428	-18.692%
2026-03-02	9.8500	9.8600	9.8000	9.8600	+16.000%	13	426	-11.765%
2026-02-23	8.5000	8.5000	8.5000	8.5000	-12.821%	11	432	+2.353%
2026-02-20	10.7000	10.7000	9.7500	9.7500	-7.143%	32	421	-10.769%
2026-02-18	10.5000	10.5000	10.5000	10.5000	-4.545%	3	427	-17.143%
2026-02-17	11.0000	11.0000	11.0000	11.0000	-7.485%	10	424	-20.909%
2026-02-13	11.8900	11.8900	11.8900	11.8900	-8.538%	1	414	-26.829%
2026-02-10	13.1500	13.4000	13.0000	13.0000	+13.043%	12	414	-33.077%
2026-02-09	11.8000	12.0000	11.5000	11.5000	+34.818%	41	402	-24.348%
2026-02-06	8.9000	8.9000	8.4000	8.5300	+13.733%	8	370	+1.993%
2026-02-05	8.9100	8.9100	7.5000	7.5000	-24.242%	133	369	+16.000%
2026-02-04	10.2000	10.6800	9.4500	9.9000	-10.000%	166	484	-12.121%
2026-02-03	11.7100	11.7100	11.0000	11.0000	-21.429%	8	355	-20.909%
2026-02-02	14.2400	14.2500	14.0000	14.0000	-0.639%	12	355	-37.857%
2026-01-30	14.2400	14.2400	14.0900	14.0900	-4.215%	12	346	-38.254%
2026-01-29	14.0000	14.7100	14.0000	14.7100	-13.471%	4	345	-40.857%
2026-01-28	17.4000	17.4000	17.0000	17.0000	+5.263%	2	342	-48.824%
2026-01-27	16.1500	16.1500	16.1500	16.1500	-10.278%	10	340	-46.130%
2026-01-26	18.0000	18.0000	18.0000	18.0000	+4.348%	1	340	-51.667%
2026-01-23	17.9100	17.9200	17.2500	17.2500	-5.738%	6	339	-49.565%
2026-01-22	18.3000	18.3000	18.3000	18.3000	+13.383%	2	335	-52.459%
2026-01-21	16.5500	16.5500	16.1400	16.1400	-12.330%	6	335	-46.097%
2026-01-20	18.4100	18.4100	18.4100	18.4100	-14.372%	1	330	-52.743%
2026-01-16	21.5000	21.5000	21.5000	21.5000	-4.018%	1	330	-59.535%
2026-01-15	22.4000	22.4000	22.4000	22.4000	+1.818%	15	330	-61.161%
2026-01-14	22.6500	22.6500	22.0000	22.0000	-13.725%	9	315	-60.455%
2026-01-13	26.3500	26.3500	25.5000	25.5000	-0.507%	11	316	-65.882%
2026-01-12	25.6300	25.6300	25.6300	25.6300	+25.024%	5	306	-66.055%
2026-01-08	20.5000	20.5000	20.5000	20.5000	-7.616%	1	301	-57.561%
2026-01-07	22.1500	22.1900	22.1500	22.1900	+0.271%	4	300	-60.793%
2026-01-06	22.0100	22.1300	22.0100	22.1300	+0.454%	2	297	-60.687%
2026-01-05	22.1000	22.1000	22.0300	22.0300	-3.377%	4	296	-60.508%
2025-12-29	22.8200	22.8200	22.7000	22.8000	-5.000%	4	295	-61.842%
2025-12-26	24.0000	24.0000	24.0000	24.0000	+6.667%	3	295	-63.750%
2025-12-23	23.8500	23.8500	22.5000	22.5000	-7.407%	11	298	-61.333%
2025-12-22	23.1500	24.3000	23.1500	24.3000	+6.813%	18	309	-64.198%
2025-12-19	22.7500	22.7500	22.7500	22.7500	+29.408%	1	308	-61.758%
2025-12-17	19.0500	19.0500	17.5800	17.5800	-14.244%	13	307	-50.512%
2025-12-16	21.1000	21.1000	20.5000	20.5000	+5.128%	3	306	-57.561%
2025-12-15	20.5000	20.5000	19.5000	19.5000	-8.751%	19	306	-55.385%
2025-12-12	21.1700	21.3700	20.9100	21.3700	-7.489%	13	290	-59.289%
2025-12-11	21.2500	23.1000	20.0000	23.1000	-29.573%	37	291	-62.338%
2025-12-10	32.8000	32.8000	32.8000	32.8000	-0.304%	1	294	-73.476%
2025-12-08	32.9000	32.9000	32.9000	32.9000	+5.449%	9	294	-73.556%
2025-12-05	31.2000	31.2000	31.2000	31.2000	+2.970%	10	286	-72.115%
2025-12-04	28.8900	30.3000	28.8900	30.3000	+19.010%	2	286	-71.287%
2025-12-03	25.4600	25.4600	25.4600	25.4600	+1.840%	1	286	-65.829%
2025-11-28	26.0000	26.0000	25.0000	25.0000	-7.236%	2	285	-65.200%
2025-11-26	26.4000	26.9500	26.4000	26.9500	+19.248%	2	284	-67.718%
2025-11-25	21.2000	23.5000	21.2000	22.6000	-6.418%	22	284	-61.504%
2025-11-24	24.9100	25.8200	24.1500	24.1500	-4.432%	9	291	-63.975%
2025-11-21	27.4000	27.4000	25.2700	25.2700	-22.840%	23	292	-65.572%
2025-11-20	35.0000	35.0000	32.7000	32.7500	-0.758%	205	307	-73.435%
2025-11-18	33.2000	33.2000	31.1800	33.0000	+0.365%	243	420	-73.636%
2025-11-17	32.8800	32.8800	32.8800	32.8800	-0.364%	1	221	-73.540%
2025-11-14	33.0000	33.0000	33.0000	33.0000	+1.538%	2	221	-73.636%
2025-11-13	33.6000	33.6000	32.3100	32.5000	-16.880%	4	223	-73.231%
2025-11-12	40.0000	40.0000	39.1000	39.1000	-2.372%	4	219	-77.749%
2025-11-11	40.0500	40.0500	40.0500	40.0500	+4.679%	2	219	-78.277%
2025-11-07	39.7000	39.7000	38.2600	38.2600	-13.732%	10	217	-77.261%
2025-11-06	42.9000	44.3500	42.0500	44.3500	-5.235%	11	212	-80.383%
2025-11-05	46.1300	46.8000	46.0000	46.8000	+3.471%	26	212	-81.410%
2025-11-04	48.1000	48.1000	45.2300	45.2300	-11.970%	6	228	-80.765%
2025-11-03	53.8000	53.8000	51.3800	51.3800	-2.319%	21	212	-83.067%
2025-10-31	52.0000	55.1000	52.0000	52.6000	+1.173%	37	212	-83.460%
2025-10-30	55.0000	55.0000	51.9900	51.9900	-13.350%	7	194	-83.266%
2025-10-29	59.4000	60.0000	59.4000	60.0000	-6.542%	16	190	-85.500%
2025-10-24	63.7200	64.2000	63.7200	64.2000	+5.592%	3	182	-86.449%
2025-10-23	60.3000	61.0000	60.3000	60.8000	+3.401%	12	182	-85.691%
2025-10-22	59.8000	59.8000	58.8000	58.8000	-0.843%	2	184	-85.204%
2025-10-21	60.8000	61.3000	59.3000	59.3000	-1.167%	38	184	-85.329%
2025-10-20	64.5700	64.6300	60.0000	60.0000	-14.286%	25	170	-85.500%
2025-10-17	74.5000	74.5000	68.8000	70.0000	-16.488%	7	155	-87.571%
2025-10-16	80.0000	87.5000	80.0000	83.8200	+11.315%	10	149	-89.621%
2025-10-15	75.3000	75.3000	75.3000	75.3000	-5.580%	5	153	-88.446%
2025-10-13	79.7500	79.7500	79.7500	79.7500	+12.880%	1	158	-89.091%
2025-10-10	71.0000	71.0000	70.6500	70.6500	+12.500%	12	159	-87.686%
2025-10-08	63.0000	63.0000	62.3000	62.8000	+13.153%	14	154	-86.146%
2025-10-07	63.1000	63.2000	55.5000	55.5000	-12.253%	10	155	-84.324%
2025-10-02	62.6300	63.2500	62.6300	63.2500	+2.795%	3	149	-86.245%
2025-10-01	57.0000	61.5300	57.0000	61.5300	+7.009%	11	150	-85.861%
2025-09-30	57.5500	57.5500	57.0000	57.5000	-3.685%	8	150	-84.870%
2025-09-29	58.9800	59.7000	58.5000	59.7000	-3.006%	11	142	-85.427%
2025-09-26	61.8000	61.8000	60.5300	61.5500	-7.997%	7	150	-85.865%
2025-09-25	65.3000	66.9000	65.3000	66.9000	-8.356%	81	145	-86.996%
2025-09-24	73.7500	74.5000	72.0000	73.0000	-8.407%	7	191	-88.082%
2025-09-23	78.2000	79.7000	77.7500	79.7000	-8.538%	6	188	-89.084%
2025-09-22	74.0500	87.1400	72.8900	87.1400	+23.990%	24	187	-90.016%
2025-09-19	68.2300	70.2800	68.2300	70.2800	+4.974%	3	193	-87.621%
2025-09-18	66.9500	66.9500	66.9500	66.9500	+1.748%	2	193	-87.005%
2025-09-17	67.5000	67.5000	65.8000	65.8000	-7.259%	11	193	-86.778%
2025-09-16	73.0000	77.5700	68.0000	70.9500	+8.503%	49	191	-87.738%
2025-09-15	66.5100	67.8000	63.2100	65.3900	+9.752%	26	156	-86.695%
2025-09-12	62.6700	62.6700	59.5800	59.5800	-15.549%	136	143	-85.398%
2025-09-11	74.0000	74.1000	67.7500	70.5500	-13.148%	94	109	-87.668%
2025-09-10	66.5000	91.5000	66.5000	81.2300	+238.458%	144	103	-89.290%
2025-09-02	24.0000	24.0000	24.0000	24.0000	-17.808%	1	25	-63.750%
2025-08-25	29.1000	29.2000	29.1000	29.2000	+2.998%	2	25	-70.205%
2025-08-20	26.7200	28.3500	26.7200	28.3500	-6.897%	5	25	-69.312%
2025-08-19	30.4500	30.4500	30.4500	30.4500	-16.689%	1	20	-71.429%
2025-08-11	36.4500	36.5500	36.4500	36.5500	+4.429%	2	19	-76.197%
2025-08-07	35.0000	35.0000	35.0000	35.0000	-6.342%	5	19	-75.143%
2025-08-05	37.4400	37.4400	37.3700	37.3700	+12.866%	6	24	-76.719%
2025-08-01	34.0000	34.0000	32.4200	33.1100	-17.225%	5	19	-73.724%
2025-07-31	38.5200	40.0000	38.5200	40.0000	+19.296%	2	16	-78.250%
2025-07-28	32.1500	33.5300	32.0000	33.5300	+6.444%	4	17	-74.053%
2025-07-24	31.6000	31.6000	31.5000	31.5000	-7.652%	2	17	-72.381%
2025-07-18	34.1000	34.1100	34.1000	34.1100	-3.014%	2	15	-74.494%
2025-07-17	35.0200	35.1700	35.0200	35.1700	+23.404%	3	14	-75.263%
2025-07-15	28.8500	28.8500	28.5000	28.5000	+1.243%	3	13	-69.474%
2025-07-09	28.2000	28.2000	28.1500	28.1500	+1.993%	2	10	-69.094%
2025-07-08	30.1500	30.1500	27.6000	27.6000	0.000%	9	9	-68.478%