Dark

ORCL20271217C380
ORCL Dec 17 2027 380.00 Call (ORCL271217C00380000)
option OPRA

EOD

Aug 21, 2026

8.53+14.497%(+1.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	8.1500	8.5300	8.1500	8.5300	+14.497%	3	235	0.000%
2026-08-20	7.4300	7.4500	7.4300	7.4500	+6.429%	2	237	+14.497%
2026-08-19	7.0000	7.0000	7.0000	7.0000	-10.256%	1	237	+21.857%
2026-08-18	8.2900	8.2900	7.5700	7.8000	-20.812%	33	237	+9.359%
2026-08-14	9.8500	9.8500	9.8500	9.8500	-12.054%	1	234	-13.401%
2026-08-13	11.6000	11.6000	10.9000	11.2000	+12.563%	21	234	-23.839%
2026-08-12	10.0000	10.0000	9.9500	9.9500	-8.716%	2	238	-14.271%
2026-08-07	10.9000	10.9000	10.9000	10.9000	+3.810%	1	238	-21.743%
2026-08-05	10.5000	10.5000	10.5000	10.5000	-11.392%	30	238	-18.762%
2026-08-04	10.7500	11.8500	10.7500	11.8500	+75.037%	21	252	-28.017%
2026-07-29	6.1000	6.9500	6.1000	6.7700	-3.972%	42	244	+25.997%
2026-07-16	7.0800	7.0800	7.0500	7.0500	-15.060%	21	238	+20.993%
2026-07-15	8.3000	8.3000	8.3000	8.3000	-13.990%	1	258	+2.771%
2026-07-10	9.6500	9.6500	9.6500	9.6500	-6.037%	1	258	-11.606%
2026-07-09	9.8700	10.2700	9.8300	10.2700	+6.979%	4	258	-16.943%
2026-07-02	9.6000	9.6000	9.6000	9.6000	-11.846%	1	259	-11.146%
2026-06-30	10.8900	10.8900	10.8900	10.8900	-27.400%	1	259	-21.671%
2026-06-23	15.0000	15.0000	15.0000	15.0000	-7.692%	1	258	-43.133%
2026-06-22	17.8500	17.8500	16.2500	16.2500	-11.056%	36	257	-47.508%
2026-06-18	18.5000	18.5000	18.2100	18.2700	-10.922%	12	239	-53.311%
2026-06-16	20.5500	20.5500	20.5100	20.5100	+13.315%	10	239	-58.411%
2026-06-11	18.1000	18.1000	18.1000	18.1000	-40.046%	1	239	-52.873%
2026-06-05	29.5500	30.1900	29.5500	30.1900	-22.490%	5	240	-71.746%
2026-06-03	38.0000	39.5700	38.0000	38.9500	-13.444%	181	240	-78.100%
2026-06-02	46.0000	46.0000	45.0000	45.0000	-9.274%	42	341	-81.044%
2026-06-01	38.3500	49.6000	38.3500	49.6000	+51.450%	82	312	-82.802%
2026-05-29	29.4500	32.7500	29.4500	32.7500	+43.013%	3	294	-73.954%
2026-05-28	22.9000	22.9000	22.9000	22.9000	+23.118%	40	295	-62.751%
2026-05-26	18.7000	18.7500	18.6000	18.6000	-2.413%	22	295	-54.140%
2026-05-22	19.1500	19.1500	19.0100	19.0600	+33.473%	4	303	-55.247%
2026-05-05	14.2800	14.2800	14.2800	14.2800	+37.308%	1	301	-40.266%
2026-04-24	11.1800	11.1800	10.4000	10.4000	-24.638%	3	302	-17.981%
2026-04-22	14.0000	14.0000	13.8000	13.8000	+5.183%	5	304	-38.188%
2026-04-21	13.1200	13.1200	13.1200	13.1200	+14.087%	4	306	-34.985%
2026-04-16	11.7200	11.7200	11.5000	11.5000	+64.286%	2	306	-25.826%
2026-04-13	7.0000	7.0000	7.0000	7.0000	+21.528%	3	305	+21.857%
2026-04-02	5.0500	5.8000	5.0500	5.7600	-1.706%	23	292	+48.090%
2026-04-01	5.9000	5.9500	5.8500	5.8600	+4.643%	34	292	+45.563%
2026-03-31	5.5500	5.6000	5.5000	5.6000	+9.375%	32	276	+52.321%
2026-03-30	5.2200	5.2200	5.0600	5.1200	-9.541%	125	253	+66.602%
2026-03-26	5.6600	5.6600	5.6600	5.6600	-22.572%	1	134	+50.707%
2026-03-18	7.2200	7.3100	7.2200	7.3100	-14.000%	2	133	+16.689%
2026-03-13	8.4500	8.5000	8.4500	8.5000	-8.602%	4	132	+0.353%
2026-03-12	9.4500	9.4500	9.3000	9.3000	-17.333%	20	128	-8.280%
2026-03-11	11.2500	11.2500	11.2500	11.2500	+60.714%	7	136	-24.178%
2026-02-23	7.0000	7.0000	7.0000	7.0000	-28.352%	3	129	+21.857%
2026-02-19	10.0000	10.0000	9.6900	9.7700	-11.182%	6	132	-12.692%
2026-02-10	10.3200	11.0000	10.3200	11.0000	+6.900%	23	127	-22.455%
2026-02-09	10.2900	10.2900	10.2900	10.2900	+48.058%	15	130	-17.104%
2026-02-06	6.9000	6.9500	6.9000	6.9500	+6.923%	2	145	+22.734%
2026-02-05	6.5000	6.5000	6.5000	6.5000	-22.619%	15	146	+31.231%
2026-02-04	9.2200	9.2200	8.4000	8.4000	-9.677%	11	161	+1.548%
2026-02-03	9.9100	9.9100	9.3000	9.3000	-11.429%	2	171	-8.280%
2026-02-02	11.7400	11.8700	10.5000	10.5000	-10.256%	19	170	-18.762%
2026-01-30	12.5000	12.5000	11.7000	11.7000	-17.895%	35	167	-27.094%
2026-01-28	14.2500	14.2500	14.2500	14.2500	-1.724%	8	165	-40.140%
2026-01-27	14.5000	14.5000	14.5000	14.5000	+0.207%	1	157	-41.172%
2026-01-22	14.4700	14.4700	14.4700	14.4700	-2.886%	1	158	-41.050%
2026-01-21	14.9000	14.9000	14.9000	14.9000	-5.397%	10	157	-42.752%
2026-01-20	15.8500	15.8500	15.7500	15.7500	-15.685%	2	167	-45.841%
2026-01-14	20.5000	20.5000	18.6500	18.6800	-12.588%	23	166	-54.336%
2026-01-13	21.3000	21.3700	21.3000	21.3700	+13.973%	2	145	-60.084%
2026-01-07	18.7000	18.7500	18.7000	18.7500	-0.266%	11	144	-54.507%
2026-01-06	18.8000	18.8000	18.8000	18.8000	0.000%	1	144	-54.628%
2026-01-05	20.1000	20.1000	18.8000	18.8000	-4.569%	11	152	-54.628%
2026-01-02	19.8000	19.8000	19.7000	19.7000	-0.756%	36	152	-56.701%
2025-12-31	19.7500	19.8500	19.7500	19.8500	-1.733%	2	117	-57.028%
2025-12-30	20.2000	20.2000	20.2000	20.2000	-1.799%	6	117	-57.772%
2025-12-26	20.2500	20.5700	20.1100	20.5700	+36.769%	6	117	-58.532%
2025-12-17	15.0600	15.0600	15.0400	15.0400	-14.788%	10	117	-43.285%
2025-12-16	17.6500	17.6500	17.6500	17.6500	-6.117%	18	109	-51.671%
2025-12-11	18.8000	18.8000	18.7000	18.8000	-36.271%	26	109	-54.628%
2025-12-10	29.5000	29.5000	29.5000	29.5000	+36.133%	1	123	-71.085%
2025-12-02	21.6500	21.6700	21.6000	21.6700	+3.684%	10	124	-60.637%
2025-11-21	20.8000	20.9400	20.8000	20.9000	-25.517%	4	124	-59.187%
2025-11-20	27.9500	28.0600	27.9500	28.0600	-8.748%	6	126	-69.601%
2025-11-19	30.7500	30.7500	30.7500	30.7500	+7.895%	2	124	-72.260%
2025-11-18	28.6000	28.6500	28.5000	28.5000	-1.927%	21	124	-70.070%
2025-11-17	29.0600	29.0600	29.0600	29.0600	-3.870%	1	136	-70.647%
2025-11-14	30.2300	30.2300	30.2300	30.2300	+9.331%	1	136	-71.783%
2025-11-13	27.6500	27.6500	27.6500	27.6500	-19.669%	2	137	-69.150%
2025-11-07	34.4200	34.4200	34.4200	34.4200	-14.823%	1	139	-75.218%
2025-11-04	40.4100	40.4100	40.4100	40.4100	-27.749%	1	139	-78.891%
2025-10-28	55.9300	55.9300	55.9300	55.9300	+9.238%	3	139	-84.749%
2025-10-22	51.4100	51.4100	51.2000	51.2000	-1.349%	27	136	-83.340%
2025-10-20	57.1200	57.1200	51.9000	51.9000	-14.694%	6	138	-83.565%
2025-10-17	61.9200	62.2000	60.8400	60.8400	-21.648%	25	136	-85.980%
2025-10-16	77.6500	77.6500	77.6500	77.6500	+12.945%	2	131	-89.015%
2025-10-15	68.7500	68.7500	68.7500	68.7500	-1.786%	4	131	-87.593%
2025-10-13	70.0000	70.0000	70.0000	70.0000	+13.636%	7	132	-87.814%
2025-10-10	61.6000	61.6000	61.6000	61.6000	+13.028%	1	139	-86.153%
2025-10-08	54.5000	54.5000	54.5000	54.5000	+9.548%	10	139	-84.349%
2025-10-07	50.5100	50.5100	49.7500	49.7500	-7.442%	18	149	-82.854%
2025-10-03	56.0000	56.0000	53.7500	53.7500	-2.468%	4	165	-84.130%
2025-10-02	55.1100	55.1100	55.1100	55.1100	+11.785%	2	169	-84.522%
2025-09-30	48.5000	49.3000	48.5000	49.3000	-5.192%	13	169	-82.698%
2025-09-29	52.0000	52.0000	52.0000	52.0000	-1.887%	3	164	-83.596%
2025-09-26	54.0000	54.0000	53.0000	53.0000	-7.746%	4	164	-83.906%
2025-09-25	60.0000	60.0000	57.0000	57.4500	-17.362%	14	160	-85.152%
2025-09-23	68.2300	69.5200	68.2300	69.5200	-9.620%	6	167	-87.730%
2025-09-22	64.7200	77.0200	64.7200	76.9200	+32.392%	23	161	-88.911%
2025-09-17	62.3000	62.3000	58.1000	58.1000	-1.106%	12	163	-85.318%
2025-09-16	65.0700	66.2200	58.7500	58.7500	+2.980%	32	162	-85.481%
2025-09-15	56.5500	57.0500	56.5500	57.0500	+10.949%	11	142	-85.048%
2025-09-12	55.4100	55.4100	51.3000	51.4200	-16.390%	35	142	-83.411%
2025-09-11	70.6500	70.6500	61.5000	61.5000	-13.986%	19	128	-86.130%
2025-09-10	59.0000	80.0200	58.2500	71.5000	+169.811%	128	128	-88.070%
2025-09-09	22.7900	26.5000	22.7900	26.5000	+42.703%	12	86	-67.811%
2025-09-03	18.5700	18.5700	18.5700	18.5700	-6.917%	1	74	-54.066%
2025-08-29	21.8000	21.8000	19.9500	19.9500	-8.234%	7	70	-57.243%
2025-08-26	21.7400	21.7400	21.7400	21.7400	-8.037%	30	70	-60.764%
2025-08-22	23.8000	23.8000	23.2500	23.6400	+3.231%	13	40	-63.917%
2025-08-20	21.7700	22.9000	21.7700	22.9000	+0.659%	3	37	-62.751%
2025-08-19	25.0100	25.0100	22.7500	22.7500	-15.741%	9	35	-62.505%
2025-08-18	27.0000	27.0000	27.0000	27.0000	-5.363%	5	28	-68.407%
2025-08-15	28.5300	28.5300	28.5300	28.5300	+5.667%	1	24	-70.102%
2025-08-14	27.1600	27.6800	27.0000	27.0000	-7.376%	5	23	-68.407%
2025-08-12	29.2000	29.2000	29.1500	29.1500	+0.517%	5	23	-70.738%
2025-08-11	29.0000	29.9000	29.0000	29.0000	+5.839%	6	21	-70.586%
2025-08-08	29.5000	29.5000	27.4000	27.4000	-7.119%	7	24	-68.869%
2025-08-07	29.9500	29.9500	29.5000	29.5000	-3.909%	4	22	-71.085%
2025-08-06	30.0000	30.7000	30.0000	30.7000	+0.987%	2	20	-72.215%
2025-08-05	31.3600	31.3600	30.4000	30.4000	+2.530%	11	18	-71.941%
2025-08-04	25.0500	29.7100	25.0500	29.6500	0.000%	38	28	-71.231%