Dark

ORCL20271217C400
ORCL Dec 17 2027 400.00 Call (ORCL271217C00400000)
option OPRA

EOD

Aug 27, 2026

7.60+27.731%(+1.65)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	7.9200	7.9500	7.2700	7.6000	+27.731%	6	1,487	0.000%
2026-08-26	8.0000	8.0000	5.9500	5.9500	-15.842%	2	1,486	+27.731%
2026-08-24	6.9000	7.0700	6.9000	7.0700	-1.806%	2	1,485	+7.496%
2026-08-19	7.3500	7.3500	7.2000	7.2000	-0.690%	151	1,486	+5.556%
2026-08-18	7.3800	7.4000	7.2000	7.2500	-19.444%	28	1,376	+4.828%
2026-08-12	8.9500	9.0000	8.9500	9.0000	+7.143%	55	1,373	-15.556%
2026-08-11	9.3500	9.4500	7.7500	8.4000	-13.846%	283	1,373	-9.524%
2026-08-07	9.7500	9.7500	9.7500	9.7500	+39.286%	2	1,327	-22.051%
2026-08-06	8.9000	8.9000	7.0000	7.0000	-27.984%	2	1,325	+8.571%
2026-08-05	10.1000	10.1500	9.7200	9.7200	-2.800%	10	1,326	-21.811%
2026-08-04	11.7000	11.7000	9.8000	10.0000	+12.360%	56	1,328	-24.000%
2026-08-03	9.9000	9.9000	8.9000	8.9000	+28.986%	4	1,286	-14.607%
2026-07-31	7.0000	7.0000	6.9000	6.9000	+1.471%	4	1,283	+10.145%
2026-07-30	6.8000	6.8000	6.8000	6.8000	+17.241%	1	1,283	+11.765%
2026-07-29	6.0000	6.0000	5.8000	5.8000	-3.333%	23	1,282	+31.034%
2026-07-28	5.5000	6.0000	5.5000	6.0000	-6.977%	9	1,286	+26.667%
2026-07-27	6.5700	6.5700	6.1200	6.4500	+9.322%	3	1,289	+17.829%
2026-07-24	6.1900	6.1900	5.9000	5.9000	-7.087%	6	1,288	+28.814%
2026-07-23	8.0000	8.0000	6.3000	6.3500	-11.189%	460	1,284	+19.685%
2026-07-22	7.1500	7.1500	7.1500	7.1500	+8.169%	1	1,706	+6.294%
2026-07-20	6.0000	6.6100	6.0000	6.6100	-6.901%	18	1,707	+14.977%
2026-07-17	6.2100	7.2500	6.2100	7.1000	+13.419%	13	1,725	+7.042%
2026-07-16	7.0200	7.0200	6.2600	6.2600	-16.533%	12	1,730	+21.406%
2026-07-15	7.5000	7.5000	7.5000	7.5000	+5.634%	1	1,730	+1.333%
2026-07-14	7.5000	7.5000	7.0000	7.1000	-11.250%	150	1,729	+7.042%
2026-07-13	8.2100	8.2100	8.0000	8.0000	-11.111%	12	1,635	-5.000%
2026-07-09	9.1300	9.1300	9.0000	9.0000	+7.143%	4	1,626	-15.556%
2026-07-08	8.0000	8.7000	8.0000	8.4000	-6.040%	13	1,626	-9.524%
2026-07-07	9.0000	9.0000	8.3900	8.9400	+0.449%	18	1,614	-14.989%
2026-07-06	9.0500	9.0500	8.8000	8.9000	+5.450%	12	1,614	-14.607%
2026-07-02	9.2800	9.2800	8.3300	8.4400	-6.740%	11	1,607	-9.953%
2026-07-01	9.7500	9.7500	8.8500	9.0500	-5.827%	6	1,607	-16.022%
2026-06-30	10.6000	10.6000	9.6100	9.6100	+0.104%	7	1,601	-20.916%
2026-06-29	9.9300	10.0500	9.4500	9.6000	+0.313%	35	1,601	-20.833%
2026-06-26	9.7800	10.3000	9.5000	9.5700	-6.176%	34	1,586	-20.585%
2026-06-25	10.2000	10.2000	9.9800	10.2000	-11.150%	15	1,569	-25.490%
2026-06-24	12.2600	12.2600	10.8500	11.4800	-8.744%	30	1,570	-33.798%
2026-06-23	14.0500	14.0500	12.5800	12.5800	-15.797%	10	1,559	-39.587%
2026-06-22	16.6600	16.6600	14.8000	14.9400	-14.138%	118	1,564	-49.130%
2026-06-18	16.0000	17.6000	15.9600	17.4000	+4.192%	85	1,554	-56.322%
2026-06-17	17.3500	18.2500	16.7000	16.7000	-11.640%	18	1,554	-54.491%
2026-06-16	18.8000	20.3200	18.7500	18.9000	-3.571%	13	1,554	-59.788%
2026-06-15	20.5000	20.5000	19.6000	19.6000	+13.953%	4	1,531	-61.224%
2026-06-12	17.6000	17.7200	17.2000	17.2000	-4.444%	43	1,531	-55.814%
2026-06-11	21.2500	21.2500	15.4300	18.0000	-25.000%	117	1,531	-57.778%
2026-06-10	26.0200	27.4600	24.0000	24.0000	-4.800%	47	1,461	-68.333%
2026-06-09	29.3000	30.2000	23.6500	25.2100	-10.982%	50	1,428	-69.853%
2026-06-08	30.0000	30.0000	28.3200	28.3200	-4.000%	5	1,410	-73.164%
2026-06-05	35.0000	35.2500	27.9000	29.5000	-25.316%	70	1,405	-74.237%
2026-06-04	34.0000	39.5000	34.0000	39.5000	+8.368%	229	1,358	-80.759%
2026-06-03	36.1600	38.4500	34.7400	36.4500	-13.256%	697	1,271	-79.150%
2026-06-02	42.0600	42.0600	40.0000	42.0200	-10.214%	33	768	-81.913%
2026-06-01	33.5500	46.8000	33.5500	46.8000	+53.342%	17	756	-83.761%
2026-05-29	26.7500	30.5200	26.7500	30.5200	+45.333%	5	743	-75.098%
2026-05-28	20.0000	21.0000	20.0000	21.0000	+23.529%	2	744	-63.810%
2026-05-26	17.0800	17.0800	17.0000	17.0000	-1.734%	18	744	-55.294%
2026-05-22	17.3000	17.3000	17.3000	17.3000	+22.957%	7	756	-56.069%
2026-05-20	14.0700	14.0700	14.0700	14.0700	-1.402%	2	763	-45.984%
2026-05-19	14.2700	14.2700	14.2700	14.2700	-2.260%	1	766	-46.741%
2026-05-12	14.4800	14.6000	14.4800	14.6000	-12.312%	2	766	-47.945%
2026-05-11	16.6500	16.6500	16.6500	16.6500	-10.000%	2	766	-54.354%
2026-05-08	17.8000	18.5000	17.8000	18.5000	+5.714%	3	765	-58.919%
2026-05-07	17.4800	17.5000	17.4800	17.5000	+3.858%	2	765	-56.571%
2026-05-06	16.5700	16.8500	16.1500	16.8500	+33.730%	63	764	-54.896%
2026-05-04	12.0000	12.6000	11.9500	12.6000	+14.545%	64	720	-39.683%
2026-05-01	9.4500	11.0000	9.4500	11.0000	+31.737%	2	706	-30.909%
2026-04-28	8.2700	8.3500	8.2700	8.3500	-13.918%	7	706	-8.982%
2026-04-27	9.7100	9.7500	9.5000	9.7000	-5.366%	10	708	-21.649%
2026-04-23	10.2500	10.2500	10.2500	10.2500	-18.000%	45	712	-25.854%
2026-04-22	11.0000	12.5000	11.0000	12.5000	+12.108%	43	712	-39.200%
2026-04-21	11.1500	11.1500	11.1500	11.1500	+15.664%	40	672	-31.839%
2026-04-20	9.6400	9.6400	9.6400	9.6400	-0.619%	1	672	-21.162%
2026-04-17	10.5500	10.5900	9.7000	9.7000	-3.960%	212	671	-21.649%
2026-04-16	10.1500	10.6000	10.1000	10.1000	+11.973%	14	865	-24.752%
2026-04-15	9.0100	9.0200	9.0100	9.0200	+12.469%	2	864	-15.743%
2026-04-14	7.9000	9.4400	7.6500	8.0200	+40.702%	27	866	-5.237%
2026-04-13	4.5900	5.7000	4.5900	5.7000	+46.907%	2	883	+33.333%
2026-04-10	3.5500	3.8800	3.5500	3.8800	+6.301%	3	882	+95.876%
2026-04-09	3.6500	3.6500	3.6500	3.6500	-18.889%	34	880	+108.219%
2026-04-08	4.4200	4.5000	4.4200	4.5000	-4.255%	5	878	+68.889%
2026-04-07	4.7000	4.7000	4.7000	4.7000	-3.093%	2	877	+61.702%
2026-04-06	4.8500	4.8500	4.8500	4.8500	-1.423%	1	877	+56.701%
2026-04-02	4.3500	5.0000	4.3500	4.9200	+10.562%	12	874	+54.472%
2026-03-30	4.4500	4.4500	4.4500	4.4500	+1.598%	1	874	+70.787%
2026-03-26	4.6000	5.0000	4.3800	4.3800	-16.888%	8	874	+73.516%
2026-03-25	5.4000	5.4000	5.2700	5.2700	+0.381%	40	872	+44.213%
2026-03-24	5.4500	5.4500	5.2500	5.2500	-13.793%	5	832	+44.762%
2026-03-23	6.0900	6.0900	6.0900	6.0900	-7.727%	1	827	+24.795%
2026-03-19	6.6000	6.6000	6.6000	6.6000	+4.430%	1	826	+15.152%
2026-03-18	6.3200	6.3200	6.3200	6.3200	-10.355%	1	826	+20.253%
2026-03-16	7.0500	7.0500	7.0500	7.0500	-6.000%	1	825	+7.801%
2026-03-13	7.5000	7.5000	7.5000	7.5000	-6.832%	2	825	+1.333%
2026-03-12	8.0500	8.0500	8.0500	8.0500	-3.012%	1	825	-5.590%
2026-03-11	10.6100	10.6100	8.3000	8.3000	+12.619%	27	824	-8.434%
2026-03-10	6.9200	7.3700	6.9200	7.3700	-1.074%	5	822	+3.121%
2026-03-09	7.6500	7.6500	7.4500	7.4500	-17.222%	2	825	+2.013%
2026-03-06	9.0000	9.0000	9.0000	9.0000	+6.132%	2	826	-15.556%
2026-03-05	8.4800	8.4800	8.4800	8.4800	+6.000%	1	826	-10.377%
2026-03-04	7.8800	8.0000	7.8800	8.0000	+3.226%	3	827	-5.000%
2026-02-26	7.7500	7.7500	7.7500	7.7500	+13.971%	3	828	-1.935%
2026-02-24	6.8000	6.8000	6.8000	6.8000	-17.973%	1	828	+11.765%
2026-02-18	8.2900	8.2900	8.2900	8.2900	+2.981%	1	828	-8.323%
2026-02-17	8.0500	8.0500	8.0500	8.0500	-7.258%	1	828	-5.590%
2026-02-12	8.6700	8.6800	8.6700	8.6800	-1.251%	4	828	-12.442%
2026-02-11	8.6900	8.7900	8.6900	8.7900	-11.212%	2	828	-13.538%
2026-02-10	9.9000	9.9000	9.9000	9.9000	+8.791%	2	829	-23.232%
2026-02-09	8.6100	9.1000	8.6100	9.1000	+49.425%	13	829	-16.484%
2026-02-06	6.2800	6.2800	5.8600	6.0900	+12.155%	16	818	+24.795%
2026-02-05	6.6000	6.6000	5.4300	5.4300	-23.521%	8	808	+39.963%
2026-02-04	7.8200	7.8500	7.1000	7.1000	-15.274%	7	811	+7.042%
2026-02-03	8.5000	8.6700	8.2400	8.3800	-17.520%	11	817	-9.308%
2026-02-02	10.4000	10.4700	10.1600	10.1600	-2.308%	4	822	-25.197%
2026-01-30	10.4000	10.4000	10.4000	10.4000	-6.726%	3	821	-26.923%
2026-01-29	11.3000	12.5000	10.5000	11.1500	-11.155%	11	824	-31.839%
2026-01-28	13.0000	13.0000	12.5500	12.5500	-13.448%	6	826	-39.442%
2026-01-26	14.5000	14.5000	14.5000	14.5000	+9.848%	3	820	-47.586%
2026-01-23	12.5000	13.4000	12.5000	13.2000	-1.639%	12	817	-42.424%
2026-01-22	13.2500	13.4200	13.2500	13.4200	+11.369%	13	806	-43.368%
2026-01-21	13.2000	13.2000	12.0500	12.0500	-13.929%	6	793	-36.929%
2026-01-20	14.6900	14.6900	14.0000	14.0000	-14.894%	23	793	-45.714%
2026-01-16	16.0000	16.4500	16.0000	16.4500	-4.913%	11	782	-53.799%
2026-01-14	18.0000	18.0000	17.3000	17.3000	-9.424%	20	782	-56.069%
2026-01-13	19.0500	19.1500	19.0500	19.1000	-3.291%	42	772	-60.209%
2026-01-12	18.2000	20.8000	18.2000	19.7500	+8.815%	12	773	-61.519%
2026-01-09	17.0000	18.1500	17.0000	18.1500	+15.605%	13	773	-58.127%
2026-01-08	15.7000	15.7000	15.7000	15.7000	-7.647%	10	768	-51.592%
2026-01-07	17.0500	17.0500	17.0000	17.0000	+1.190%	17	768	-55.294%
2026-01-06	16.8000	17.4000	16.8000	16.8000	-1.754%	13	763	-54.762%
2026-01-05	18.8000	19.3000	16.9000	17.1000	-4.947%	53	732	-55.556%
2026-01-02	17.6000	17.9900	17.6000	17.9900	-0.056%	54	732	-57.754%
2025-12-30	18.0000	18.0000	18.0000	18.0000	-2.808%	8	744	-57.778%
2025-12-26	18.5200	18.5200	18.5200	18.5200	+0.926%	1	744	-58.963%
2025-12-24	18.3500	18.3500	18.3500	18.3500	+1.662%	10	734	-58.583%
2025-12-23	18.0100	18.0500	18.0100	18.0500	+4.335%	3	734	-57.895%
2025-12-19	17.3000	17.3000	17.3000	17.3000	+24.460%	3	731	-56.069%
2025-12-18	13.9000	13.9000	13.9000	13.9000	+0.361%	1	731	-45.324%
2025-12-17	13.9100	14.0000	13.4600	13.8500	-12.618%	23	730	-45.126%
2025-12-16	15.5500	15.8500	15.5000	15.8500	+6.091%	7	720	-52.050%
2025-12-15	15.3500	15.3500	14.9400	14.9400	-7.205%	24	719	-49.130%
2025-12-12	17.1900	17.1900	16.1000	16.1000	-10.803%	10	730	-52.795%
2025-12-11	15.8500	18.6700	15.8500	18.0500	-31.028%	224	722	-57.895%
2025-12-10	26.1700	26.1700	26.1700	26.1700	-0.305%	1	657	-70.959%
2025-12-09	26.2500	26.2500	26.2500	26.2500	+2.419%	1	656	-71.048%
2025-12-08	25.7000	25.7000	25.6300	25.6300	+6.128%	2	656	-70.347%
2025-12-05	24.1100	24.2000	24.0000	24.1500	+2.766%	6	657	-68.530%
2025-12-04	21.7300	23.5000	21.7300	23.5000	+11.905%	9	656	-67.660%
2025-12-03	19.9000	21.0000	19.9000	21.0000	+8.978%	11	656	-63.810%
2025-12-02	19.2700	19.2700	19.2700	19.2700	+0.365%	2	656	-60.560%
2025-12-01	19.7200	19.7200	19.2000	19.2000	-6.569%	3	656	-60.417%
2025-11-26	20.5500	20.5500	20.5500	20.5500	+30.476%	10	666	-63.017%
2025-11-25	15.7500	15.7500	15.7500	15.7500	-16.223%	4	666	-51.746%
2025-11-24	19.3100	19.3100	18.8000	18.8000	-2.742%	8	662	-59.574%
2025-11-21	22.5500	22.5500	19.3300	19.3300	-25.367%	73	658	-60.683%
2025-11-20	26.9300	26.9300	25.9000	25.9000	-5.955%	12	643	-70.656%
2025-11-19	27.5400	27.5400	27.5400	27.5400	+9.503%	2	634	-72.404%
2025-11-18	25.8500	25.8500	25.1500	25.1500	-2.140%	12	634	-69.781%
2025-11-17	26.0000	26.0000	25.2500	25.7000	-8.865%	41	638	-70.428%
2025-11-14	25.4400	28.2000	25.2000	28.2000	+5.224%	20	638	-73.050%
2025-11-13	26.8000	26.8000	26.8000	26.8000	-7.427%	2	646	-71.642%
2025-11-12	29.8500	29.8500	28.9500	28.9500	-8.095%	2	646	-73.748%
2025-11-11	32.0000	32.0000	30.2000	31.5000	-3.817%	5	644	-75.873%
2025-11-10	35.1000	35.1000	32.7500	32.7500	+8.264%	4	643	-76.794%
2025-11-07	30.7000	30.7000	30.0000	30.2500	-10.237%	3	641	-74.876%
2025-11-06	34.4500	34.4500	33.7000	33.7000	-7.163%	4	638	-77.448%
2025-11-05	36.3000	36.3000	36.3000	36.3000	0.000%	1	634	-79.063%
2025-11-04	38.6500	38.6500	36.3000	36.3000	-8.564%	6	633	-79.063%
2025-11-03	41.1000	41.1000	39.7000	39.7000	-8.102%	3	635	-80.856%
2025-10-31	43.2000	43.2000	43.2000	43.2000	+1.647%	1	635	-82.407%
2025-10-30	45.9500	45.9500	42.5000	42.5000	-11.642%	2	634	-82.118%
2025-10-29	48.1000	48.1000	48.1000	48.1000	-5.128%	1	633	-84.200%
2025-10-28	50.3000	50.8500	50.3000	50.7000	+1.299%	8	633	-85.010%
2025-10-27	51.1500	51.1500	50.0500	50.0500	+4.598%	6	630	-84.815%
2025-10-23	47.8500	47.8500	47.8500	47.8500	+3.459%	1	630	-84.117%
2025-10-22	45.3500	46.2500	45.3500	46.2500	-5.612%	2	629	-83.568%
2025-10-21	48.2000	49.6500	48.2000	49.0000	+3.485%	9	629	-84.490%
2025-10-20	51.0000	51.0000	47.3500	47.3500	-16.269%	4	628	-83.949%
2025-10-17	57.4200	57.4200	55.9400	56.5500	-20.352%	23	627	-86.561%
2025-10-16	62.2500	73.8500	62.2500	71.0000	+11.373%	8	628	-89.296%
2025-10-15	63.7500	63.7500	63.7500	63.7500	+8.603%	1	623	-88.078%
2025-10-14	58.7000	58.7000	58.7000	58.7000	-7.791%	1	624	-87.053%
2025-10-13	60.0000	65.5900	60.0000	63.6600	+6.992%	36	624	-88.062%
2025-10-10	59.5000	59.5000	59.5000	59.5000	+9.275%	1	607	-87.227%
2025-10-09	54.4500	54.4500	54.4500	54.4500	+6.765%	1	607	-86.042%
2025-10-08	49.0300	51.0000	48.7500	51.0000	+4.723%	23	607	-85.098%
2025-10-07	48.2700	48.7000	45.0000	48.7000	-0.612%	6	596	-84.394%
2025-10-03	50.6300	50.6300	49.0000	49.0000	-2.078%	7	596	-84.490%
2025-10-02	49.9400	50.0400	49.9400	50.0400	+3.925%	4	602	-84.812%
2025-10-01	45.6300	48.5000	45.6300	48.1500	+6.479%	6	606	-84.216%
2025-09-30	44.9500	45.2200	44.9500	45.2200	-4.012%	7	605	-83.193%
2025-09-29	47.8000	47.8000	47.1100	47.1100	-3.857%	5	600	-83.868%
2025-09-26	48.3800	49.2000	48.3800	49.0000	-5.351%	7	595	-84.490%
2025-09-25	55.2000	55.3000	51.7700	51.7700	-11.881%	22	590	-85.320%
2025-09-24	61.4300	61.4300	58.7500	58.7500	-6.938%	3	586	-87.064%
2025-09-23	62.0000	63.2000	62.0000	63.1300	-10.984%	9	588	-87.961%
2025-09-22	63.8000	70.9200	62.7500	70.9200	+22.508%	25	586	-89.284%
2025-09-19	53.6000	57.8900	53.6000	57.8900	+9.021%	4	579	-86.872%
2025-09-18	51.0000	53.1000	50.2700	53.1000	-1.393%	5	580	-85.687%
2025-09-17	56.6000	56.6000	52.0000	53.8500	-3.753%	19	577	-85.887%
2025-09-16	60.0000	61.6700	55.8700	55.9500	+8.304%	20	561	-86.416%
2025-09-15	51.5900	53.3000	50.1500	51.6600	+11.336%	29	561	-85.288%
2025-09-12	51.0000	51.0000	46.2900	46.4000	-12.204%	45	545	-83.621%
2025-09-11	60.0000	60.0000	52.8500	52.8500	-18.892%	900	529	-85.620%
2025-09-10	59.9400	72.7200	59.7500	65.1600	0.000%	133	0	-88.336%