Dark

ORCL20271217C360
ORCL Dec 17 2027 360.00 Call (ORCL271217C00360000)
option OPRA

EOD

Aug 27, 2026

9.15-1.081%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	9.1500	9.1500	9.1500	9.1500	-1.081%	1	879	0.000%
2026-08-26	9.1900	9.2500	9.1900	9.2500	-4.639%	2	878	-1.081%
2026-08-21	9.7000	9.7000	9.7000	9.7000	+16.029%	2	878	-5.670%
2026-08-20	8.2700	8.3600	8.2700	8.3600	-6.904%	2	880	+9.450%
2026-08-19	8.9400	8.9800	8.9400	8.9800	-7.039%	2	880	+1.893%
2026-08-17	9.6600	9.6600	9.6600	9.6600	-9.381%	1	881	-5.280%
2026-08-11	10.6600	10.6600	10.6600	10.6600	-10.795%	1	882	-14.165%
2026-08-05	12.0200	12.0200	11.9500	11.9500	+68.310%	2	881	-23.431%
2026-07-29	7.1000	7.1000	7.1000	7.1000	-8.505%	12	881	+28.873%
2026-07-23	7.7000	7.7600	7.7000	7.7600	-7.838%	207	869	+17.912%
2026-07-21	8.4200	8.4200	8.4200	8.4200	+3.060%	2	1,024	+8.670%
2026-07-16	8.1700	8.1700	8.1700	8.1700	-10.220%	1	1,022	+11.995%
2026-07-15	9.0000	9.1000	9.0000	9.1000	-7.895%	154	1,022	+0.549%
2026-07-13	9.8800	9.8800	9.8800	9.8800	-11.943%	2	1,138	-7.389%
2026-07-09	11.1000	11.2200	11.1000	11.2200	+6.857%	2	1,139	-18.449%
2026-07-07	10.4000	10.5000	10.4000	10.5000	+3.448%	2	1,139	-12.857%
2026-07-02	10.3400	10.3400	10.1500	10.1500	-6.019%	2	1,139	-9.852%
2026-07-01	10.8000	10.8000	10.8000	10.8000	-6.087%	4	1,139	-15.278%
2026-06-29	11.5000	11.5000	11.5000	11.5000	-14.815%	2	1,137	-20.435%
2026-06-24	14.1500	14.1500	13.2000	13.5000	-14.122%	9	1,137	-32.222%
2026-06-23	15.9500	15.9500	15.7100	15.7200	-15.119%	205	1,130	-41.794%
2026-06-18	18.5700	18.5700	18.5200	18.5200	-9.659%	9	938	-50.594%
2026-06-17	21.9000	21.9000	20.5000	20.5000	-12.617%	4	938	-55.366%
2026-06-15	23.4700	23.4700	23.4600	23.4600	+11.714%	3	938	-60.997%
2026-06-11	19.4800	21.0000	19.4800	21.0000	-28.668%	15	938	-56.429%
2026-06-10	29.3700	29.4400	29.3700	29.4400	-15.159%	2	927	-68.920%
2026-06-05	35.0500	35.4500	34.6000	34.7000	-28.601%	132	927	-73.631%
2026-06-02	48.2000	48.6000	48.2000	48.6000	-6.986%	42	854	-81.173%
2026-06-01	52.2900	52.2900	52.2500	52.2500	+56.672%	81	822	-82.488%
2026-05-29	30.5000	33.3500	30.5000	33.3500	+32.341%	38	745	-72.564%
2026-05-28	24.5000	25.2000	24.5000	25.2000	+27.660%	33	753	-63.690%
2026-05-18	19.7400	19.7400	19.7400	19.7400	+8.402%	4	748	-53.647%
2026-05-12	18.1500	18.2100	18.1500	18.2100	+4.057%	2	750	-49.753%
2026-05-06	17.5000	17.5000	17.5000	17.5000	+10.410%	1	750	-47.714%
2026-05-05	15.8500	15.8500	15.8500	15.8500	-0.938%	2	750	-42.271%
2026-05-04	16.0000	16.0000	16.0000	16.0000	+45.059%	1	750	-42.813%
2026-04-28	11.2500	11.2500	11.0300	11.0300	-19.489%	3	751	-17.044%
2026-04-23	13.7000	13.7000	13.7000	13.7000	-7.744%	1	752	-33.212%
2026-04-21	13.0000	14.8500	13.0000	14.8500	+15.385%	7	751	-38.384%
2026-04-17	12.8700	12.8700	12.8700	12.8700	+2.960%	2	751	-28.904%
2026-04-15	12.5000	12.5000	12.5000	12.5000	+127.273%	4	751	-26.800%
2026-04-09	5.5000	5.5000	5.5000	5.5000	-5.983%	1	751	+66.364%
2026-04-02	5.8500	5.8500	5.8500	5.8500	-29.940%	1	753	+56.410%
2026-03-18	8.4200	8.4200	8.3500	8.3500	-38.056%	2	753	+9.581%
2026-03-11	13.4800	13.4800	13.4800	13.4800	+48.950%	5	753	-32.122%
2026-03-03	9.0500	9.0500	9.0000	9.0500	-11.707%	46	748	+1.105%
2026-02-25	10.2500	10.2500	10.2500	10.2500	+32.944%	1	743	-10.732%
2026-02-23	7.7100	7.7100	7.7100	7.7100	-31.467%	1	743	+18.677%
2026-02-19	11.0400	11.2500	11.0400	11.2500	0.000%	3	742	-18.667%
2026-02-11	11.2500	11.2500	11.2500	11.2500	-5.303%	1	741	-18.667%
2026-02-10	11.7000	11.9200	11.6800	11.8800	+50.000%	54	742	-22.980%
2026-02-06	7.6500	7.9200	7.6500	7.9200	-5.036%	2	742	+15.530%
2026-02-05	8.3400	8.3400	8.3400	8.3400	-20.571%	10	743	+9.712%
2026-02-03	10.9700	11.0100	10.4700	10.5000	-20.755%	9	753	-12.857%
2026-01-29	12.9200	13.2500	12.9200	13.2500	-13.681%	2	757	-30.943%
2026-01-28	16.4600	16.4600	15.3500	15.3500	-1.917%	9	759	-40.391%
2026-01-27	15.7400	15.7400	15.6500	15.6500	-7.396%	12	760	-41.534%
2026-01-22	16.9000	16.9000	16.9000	16.9000	+9.032%	10	750	-45.858%
2026-01-21	15.5000	15.5000	15.5000	15.5000	-12.429%	48	752	-40.968%
2026-01-20	17.7000	17.7000	17.7000	17.7000	-25.379%	2	774	-48.305%
2026-01-13	23.7000	23.7200	23.7000	23.7200	+11.101%	2	775	-61.425%
2026-01-07	21.3500	21.3500	21.3500	21.3500	+2.595%	10	775	-57.143%
2026-01-06	20.8100	20.8100	20.8100	20.8100	-4.013%	1	770	-56.031%
2025-12-31	21.7500	21.7500	21.6800	21.6800	-3.214%	12	761	-57.795%
2025-12-30	22.4000	22.4000	22.4000	22.4000	+1.633%	7	761	-59.152%
2025-12-29	22.0500	22.0500	22.0400	22.0400	-0.271%	9	761	-58.485%
2025-12-23	22.1000	22.1000	22.1000	22.1000	0.000%	14	752	-58.597%
2025-12-22	22.2000	22.2000	22.1000	22.1000	+10.224%	6	737	-58.597%
2025-12-12	20.5400	20.5400	20.0500	20.0500	-11.401%	16	737	-54.364%
2025-12-11	18.9100	22.6300	18.9100	22.6300	-29.060%	11	741	-59.567%
2025-12-09	31.9000	31.9000	31.9000	31.9000	+3.069%	1	735	-71.317%
2025-12-08	30.9500	30.9500	30.9500	30.9500	+31.702%	4	735	-70.436%
2025-11-24	23.8000	23.8000	23.5000	23.5000	-1.468%	8	735	-61.064%
2025-11-21	23.2000	23.8500	23.2000	23.8500	-23.558%	26	736	-61.635%
2025-11-20	35.9000	35.9000	31.0500	31.2000	-4.000%	207	746	-70.673%
2025-11-18	31.3700	32.9500	31.1500	32.5000	+2.588%	219	789	-71.846%
2025-11-17	32.0000	32.0000	31.4000	31.6800	-0.534%	16	655	-71.117%
2025-11-13	31.8500	31.8500	31.8500	31.8500	-9.130%	1	653	-71.272%
2025-11-12	35.4000	35.4000	35.0500	35.0500	-13.734%	19	653	-73.894%
2025-11-06	40.6300	40.6300	40.6300	40.6300	-7.659%	1	657	-77.480%
2025-11-05	44.0000	44.0000	44.0000	44.0000	-1.676%	5	658	-79.205%
2025-11-04	44.7500	44.7500	44.7500	44.7500	-9.229%	1	658	-79.553%
2025-11-03	49.3000	49.3000	49.3000	49.3000	-1.597%	1	656	-81.440%
2025-10-30	53.3700	54.8600	50.1000	50.1000	-11.609%	31	656	-81.737%
2025-10-29	56.6800	56.6800	56.6800	56.6800	-6.237%	1	658	-83.857%
2025-10-28	60.4500	60.4500	60.4500	60.4500	+1.768%	25	658	-84.864%
2025-10-27	61.3000	61.3000	59.4000	59.4000	-3.806%	7	629	-84.596%
2025-10-24	61.7500	61.7500	61.7500	61.7500	+2.626%	1	629	-85.182%
2025-10-23	60.1700	60.1700	60.1700	60.1700	+8.610%	1	630	-84.793%
2025-10-22	55.4000	55.4000	55.4000	55.4000	-1.248%	1	631	-83.484%
2025-10-21	56.1000	56.1000	56.1000	56.1000	-2.043%	1	630	-83.690%
2025-10-20	60.1000	60.1000	57.2700	57.2700	-13.332%	11	630	-84.023%
2025-10-17	73.5000	73.5000	66.0400	66.0800	-14.680%	5	627	-86.153%
2025-10-16	76.0000	77.4500	76.0000	77.4500	+8.110%	2	626	-88.186%
2025-10-15	76.5000	76.5000	71.6400	71.6400	+5.648%	3	626	-87.228%
2025-10-14	67.2500	67.8100	67.2500	67.8100	-11.010%	3	626	-86.506%
2025-10-13	73.0000	76.2000	73.0000	76.2000	+8.085%	30	626	-87.992%
2025-10-10	70.5000	70.5000	70.5000	70.5000	+3.085%	1	626	-87.021%
2025-10-09	68.3900	68.3900	68.3900	68.3900	+12.005%	15	626	-86.621%
2025-10-08	58.8600	61.0600	58.5600	61.0600	+1.614%	24	641	-85.015%
2025-10-03	60.1100	60.1100	60.0900	60.0900	+0.234%	2	627	-84.773%
2025-10-02	59.9500	59.9500	59.9500	59.9500	+10.243%	1	629	-84.737%
2025-10-01	54.3800	54.3800	54.3800	54.3800	-1.841%	1	630	-83.174%
2025-09-30	55.2300	55.8000	55.2300	55.4000	-2.636%	7	630	-83.484%
2025-09-29	56.0000	57.2000	56.0000	56.9000	-3.478%	7	628	-83.919%
2025-09-26	59.3000	59.3000	58.9500	58.9500	-5.966%	3	624	-84.478%
2025-09-25	66.0600	66.0600	61.9700	62.6900	-11.766%	3	624	-85.404%
2025-09-24	71.4000	71.7000	71.0500	71.0500	-3.986%	4	624	-87.122%
2025-09-23	77.1500	77.1500	74.0000	74.0000	-11.398%	6	626	-87.635%
2025-09-22	73.2500	83.9300	73.2500	83.5200	+27.941%	6	627	-89.045%
2025-09-19	65.2800	65.2800	65.2800	65.2800	+2.384%	1	627	-85.983%
2025-09-18	62.4500	63.7600	62.3000	63.7600	+1.335%	3	627	-85.649%
2025-09-17	65.6000	65.6000	62.9200	62.9200	-6.909%	3	627	-85.458%
2025-09-16	71.8000	71.8000	67.5900	67.5900	+10.803%	10	630	-86.462%
2025-09-15	63.5100	63.5100	61.0000	61.0000	+3.918%	4	629	-85.000%
2025-09-12	59.6800	60.0000	56.9500	58.7000	-10.382%	18	627	-84.412%
2025-09-11	76.7300	76.7300	65.5000	65.5000	-16.165%	32	626	-86.031%
2025-09-10	68.0500	87.5000	67.0000	78.1300	+185.146%	118	645	-88.289%
2025-09-09	26.9000	27.4000	26.0500	27.4000	+0.110%	8	563	-66.606%
2025-09-08	27.1000	27.3700	27.1000	27.3700	+13.568%	2	559	-66.569%
2025-09-05	24.0700	24.1000	24.0100	24.1000	+10.805%	4	560	-62.033%
2025-09-03	21.7500	21.7500	21.7500	21.7500	-3.889%	5	560	-57.931%
2025-08-29	22.8000	22.8000	22.6300	22.6300	-17.106%	4	569	-59.567%
2025-08-22	27.3000	27.3000	27.3000	27.3000	+10.526%	10	569	-66.484%
2025-08-20	24.7000	24.7000	24.7000	24.7000	-6.439%	3	569	-62.955%
2025-08-19	26.3500	26.4000	26.3500	26.4000	-12.871%	3	572	-65.341%
2025-08-13	30.3000	30.3000	30.3000	30.3000	-11.274%	3	571	-69.802%
2025-08-11	34.2000	34.2000	34.1500	34.1500	+5.891%	2	571	-73.206%
2025-08-07	32.6500	32.8500	32.2500	32.2500	-9.410%	5	571	-71.628%
2025-08-05	35.6000	35.6000	35.6000	35.6000	+13.016%	5	567	-74.298%
2025-08-01	30.4500	31.8000	30.4500	31.5000	-14.169%	7	562	-70.952%
2025-07-31	36.7000	36.7000	36.7000	36.7000	+13.552%	1	555	-75.068%
2025-07-29	32.3200	32.3200	32.3200	32.3200	+8.822%	1	554	-71.689%
2025-07-24	29.7000	29.7000	29.7000	29.7000	-0.101%	1	554	-69.192%
2025-07-23	29.7300	29.7300	29.7300	29.7300	-3.786%	1	553	-69.223%
2025-07-21	30.9000	30.9000	30.9000	30.9000	-8.309%	1	553	-70.388%
2025-07-17	30.2800	33.9500	30.1300	33.7000	+15.411%	9	553	-72.849%
2025-07-16	26.4500	29.2000	26.4500	29.2000	+16.800%	6	547	-68.664%
2025-07-15	24.3600	25.2300	24.2900	25.0000	+6.157%	61	541	-63.400%
2025-07-14	22.9100	24.0000	22.1500	23.5500	-3.285%	541	534	-61.146%
2025-07-11	24.9500	25.0500	24.3500	24.3500	-6.883%	14	25	-62.423%
2025-07-10	26.7200	26.7200	26.1500	26.1500	0.000%	22	16	-65.010%