Dark

ORCL20271217C420
ORCL Dec 17 2027 420.00 Call (ORCL271217C00420000)
option OPRA

EOD

Aug 25, 2026

6.40-7.648%(-0.53)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	6.4000	6.4000	6.4000	6.4000	-7.648%	5	98	0.000%
2026-08-21	6.9300	6.9300	6.9300	6.9300	+7.442%	1	98	-7.648%
2026-08-19	6.4000	6.4500	6.4000	6.4500	-1.826%	10	97	-0.775%
2026-08-18	6.3900	6.7900	6.3900	6.5700	-17.875%	28	97	-2.588%
2026-08-11	8.0000	8.0000	8.0000	8.0000	-13.043%	2	110	-20.000%
2026-08-04	9.2000	9.2000	9.2000	9.2000	+53.333%	1	109	-30.435%
2026-07-30	6.0000	6.0000	6.0000	6.0000	+9.091%	2	108	+6.667%
2026-07-28	5.5000	5.5000	5.5000	5.5000	-9.984%	1	108	+16.364%
2026-07-16	6.1100	6.1100	6.1100	6.1100	-12.714%	1	108	+4.746%
2026-07-14	7.0000	7.0000	7.0000	7.0000	-10.256%	16	108	-8.571%
2026-07-13	7.7500	7.8000	7.7500	7.8000	-8.235%	30	117	-17.949%
2026-07-09	8.3600	8.5000	8.3600	8.5000	+3.659%	2	109	-24.706%
2026-07-07	8.2000	8.2000	8.2000	8.2000	-16.497%	2	110	-21.951%
2026-06-24	9.8200	9.8200	9.8200	9.8200	-34.751%	1	108	-34.827%
2026-06-22	14.9500	15.0500	14.9500	15.0500	-36.012%	20	107	-57.475%
2026-06-09	23.6000	23.6000	23.5200	23.5200	-10.740%	8	117	-72.789%
2026-06-08	26.3500	26.3500	26.3000	26.3500	-17.476%	11	116	-75.712%
2026-06-04	31.8400	31.9300	31.8400	31.9300	-7.018%	2	117	-79.956%
2026-06-03	34.2400	34.3400	34.2400	34.3400	-12.398%	2	117	-81.363%
2026-06-02	39.8500	39.8500	39.2000	39.2000	+10.578%	14	116	-83.673%
2026-06-01	31.4500	35.4500	31.4500	35.4500	+44.106%	55	103	-81.946%
2026-05-29	24.6000	24.6000	24.6000	24.6000	+29.815%	2	123	-73.984%
2026-05-28	18.9000	18.9500	18.9000	18.9500	+25.914%	2	123	-66.227%
2026-05-26	15.1500	15.3500	14.9500	15.0500	-3.587%	42	122	-57.475%
2026-05-22	15.5700	15.6100	15.5700	15.6100	+69.306%	2	119	-59.001%
2026-04-17	9.2200	9.2200	9.2200	9.2200	+113.921%	1	120	-30.586%
2026-04-02	3.7000	4.3100	3.7000	4.3100	+8.564%	17	124	+48.492%
2026-03-27	3.9700	3.9700	3.9700	3.9700	-8.736%	2	124	+61.209%
2026-03-25	4.3500	4.3500	4.3500	4.3500	-28.689%	2	125	+47.126%
2026-03-19	5.9400	6.1000	5.8100	6.1000	+7.018%	10	125	+4.918%
2026-03-18	5.7000	5.7000	5.7000	5.7000	-21.703%	1	131	+12.281%
2026-03-11	8.8600	8.8800	7.2800	7.2800	-6.667%	12	131	-12.088%
2026-02-11	7.6700	7.8000	7.6700	7.8000	+44.444%	2	137	-17.949%
2026-02-06	5.2800	5.4000	5.2600	5.4000	-1.460%	3	136	+18.519%
2026-02-05	5.6400	5.7100	5.2800	5.4800	-42.618%	8	134	+16.788%
2026-01-30	9.5500	9.5500	9.5500	9.5500	-20.417%	41	132	-32.984%
2026-01-21	12.0000	12.0000	12.0000	12.0000	-8.116%	5	97	-46.667%
2026-01-20	13.0500	13.0600	13.0500	13.0600	-16.175%	21	97	-50.995%
2026-01-14	15.5800	15.5800	15.5800	15.5800	-5.576%	5	94	-58.922%
2026-01-09	16.5000	16.5000	16.5000	16.5000	+8.197%	5	94	-61.212%
2025-12-19	15.2500	15.2500	15.2500	15.2500	+23.482%	1	89	-58.033%
2025-12-17	13.0100	13.0100	12.3500	12.3500	-14.236%	9	90	-48.178%
2025-12-15	14.3500	14.4000	14.3500	14.4000	+1.408%	2	85	-55.556%
2025-12-12	14.2000	14.2000	14.2000	14.2000	-13.415%	8	84	-54.930%
2025-12-11	16.4000	16.4000	16.4000	16.4000	-32.231%	8	92	-60.976%
2025-12-10	24.2000	24.2000	24.2000	24.2000	+10.553%	20	95	-73.554%
2025-12-05	22.4500	22.4500	21.8900	21.8900	+9.177%	5	75	-70.763%
2025-12-04	20.0500	20.0500	20.0500	20.0500	+9.503%	1	77	-68.080%
2025-12-03	18.1000	18.3100	18.0500	18.3100	+0.604%	16	77	-65.046%
2025-12-02	18.0500	18.2000	18.0500	18.2000	+18.877%	16	73	-64.835%
2025-11-25	14.9800	15.3100	14.9800	15.3100	-34.489%	2	84	-58.197%
2025-11-20	24.0500	24.2100	23.3700	23.3700	-8.711%	13	84	-72.614%
2025-11-14	23.1700	25.6000	23.1100	25.6000	+10.583%	17	83	-75.000%
2025-11-13	23.1500	23.1500	23.1500	23.1500	-9.711%	7	88	-72.354%
2025-11-12	25.6400	25.6400	25.6400	25.6400	-11.464%	1	83	-75.039%
2025-11-11	28.9600	28.9600	28.9600	28.9600	-18.354%	1	83	-77.901%
2025-11-04	35.6400	35.6400	35.4500	35.4700	-5.236%	7	82	-81.957%
2025-11-03	37.3800	37.6400	37.2400	37.4300	-4.198%	12	84	-82.901%
2025-10-30	39.0700	39.0700	39.0700	39.0700	-15.761%	1	84	-83.619%
2025-10-28	46.3800	46.3800	46.3800	46.3800	+0.411%	2	83	-86.201%
2025-10-27	46.1900	46.1900	46.1900	46.1900	+1.316%	6	82	-86.144%
2025-10-21	45.5600	45.5900	45.5600	45.5900	-11.903%	2	82	-85.962%
2025-10-17	51.7500	51.7500	51.7500	51.7500	-9.290%	16	81	-87.633%
2025-10-15	57.0500	57.0500	57.0500	57.0500	+9.501%	1	65	-88.782%
2025-10-14	52.1000	52.1000	52.1000	52.1000	+1.224%	5	65	-87.716%
2025-10-10	55.4300	55.4300	51.4700	51.4700	-1.285%	11	65	-87.566%
2025-10-09	52.1400	52.1400	52.1400	52.1400	+19.314%	1	75	-87.725%
2025-10-07	40.7800	43.7000	40.7800	43.7000	-8.039%	4	75	-85.355%
2025-10-06	48.0000	48.0000	47.5200	47.5200	+2.150%	4	75	-86.532%
2025-10-03	46.5200	46.5200	46.5200	46.5200	+10.762%	1	75	-86.242%
2025-10-01	42.0000	42.0000	42.0000	42.0000	-15.764%	1	74	-84.762%
2025-09-25	49.8600	49.8600	49.8600	49.8600	-15.103%	1	74	-87.164%
2025-09-23	58.7300	58.7300	58.7300	58.7300	-10.171%	1	73	-89.103%
2025-09-22	53.0000	65.3800	53.0000	65.3800	+33.157%	2	72	-90.211%
2025-09-19	49.2500	49.2500	49.1000	49.1000	+0.697%	2	72	-86.965%
2025-09-18	48.7600	48.7600	48.7600	48.7600	-3.350%	1	72	-86.874%
2025-09-16	55.5800	55.5800	50.4500	50.4500	+6.211%	3	73	-87.314%
2025-09-15	47.1100	47.5000	47.1100	47.5000	+10.723%	13	71	-86.526%
2025-09-12	46.0500	46.0500	42.9000	42.9000	-14.200%	7	81	-85.082%
2025-09-11	52.6500	53.9400	47.9500	50.0000	-16.346%	74	78	-87.200%
2025-09-10	49.9000	66.7500	49.9000	59.7700	0.000%	102	0	-89.292%