Dark

ORCL20271217C430
ORCL Dec 17 2027 430.00 Call (ORCL271217C00430000)
option OPRA

EOD

Aug 24, 2026

6.00+7.335%(+0.41)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	6.0000	6.0000	6.0000	6.0000	+7.335%	5	297	0.000%
2026-08-19	5.5200	5.5900	5.5200	5.5900	-10.560%	2	297	+7.335%
2026-08-18	5.9300	6.6800	5.9300	6.2500	+0.806%	30	297	-4.000%
2026-07-14	6.2000	6.2000	6.2000	6.2000	-12.921%	1	296	-3.226%
2026-07-13	7.0400	7.1200	7.0400	7.1200	-11.000%	2	295	-15.730%
2026-07-09	8.0200	8.0400	8.0000	8.0000	+14.286%	3	295	-25.000%
2026-07-08	7.0000	7.0000	7.0000	7.0000	-10.941%	1	295	-14.286%
2026-07-07	7.8600	7.8600	7.8600	7.8600	-1.750%	2	294	-23.664%
2026-06-29	8.6000	8.6000	8.0000	8.0000	-6.103%	3	292	-25.000%
2026-06-26	8.5200	8.5200	8.5200	8.5200	-4.054%	1	291	-29.577%
2026-06-25	8.8800	8.8800	8.8800	8.8800	-11.730%	1	290	-32.432%
2026-06-24	10.0600	10.0600	10.0600	10.0600	-12.522%	1	289	-40.358%
2026-06-23	11.5000	11.5000	11.5000	11.5000	-20.690%	2	288	-47.826%
2026-06-22	14.4000	14.5000	14.4000	14.5000	-5.229%	50	288	-58.621%
2026-06-18	14.6200	15.3000	14.6200	15.3000	-7.831%	56	300	-60.784%
2026-06-16	16.7000	16.7000	16.6000	16.6000	-10.270%	2	300	-63.855%
2026-06-15	18.5000	18.5000	18.5000	18.5000	+15.625%	2	300	-67.568%
2026-06-11	16.0000	16.0000	16.0000	16.0000	-27.895%	1	300	-62.500%
2026-06-10	22.1100	22.1900	22.1100	22.1900	+1.324%	2	300	-72.961%
2026-06-09	22.0000	22.0000	21.1000	21.9000	-20.364%	5	298	-72.603%
2026-06-08	27.5000	27.5000	27.5000	27.5000	-11.118%	1	296	-78.182%
2026-06-04	30.8500	30.9400	30.8500	30.9400	-6.271%	2	296	-80.608%
2026-06-03	32.9000	33.4900	32.9000	33.0100	-13.722%	24	296	-81.824%
2026-06-02	38.6000	38.6000	37.7500	38.2600	+12.199%	71	276	-84.318%
2026-06-01	34.3000	34.4800	34.1000	34.1000	+32.171%	48	248	-82.405%
2026-05-29	20.5000	25.8000	20.5000	25.8000	+79.541%	22	248	-76.744%
2026-05-22	14.3700	14.3700	14.3700	14.3700	+6.840%	6	251	-58.246%
2026-05-15	13.4500	13.4500	13.4500	13.4500	-15.938%	1	251	-55.390%
2026-05-14	16.0000	16.0000	16.0000	16.0000	+18.519%	1	252	-62.500%
2026-05-13	13.5000	13.5000	13.5000	13.5000	-13.462%	1	253	-55.556%
2026-05-08	15.6000	15.6000	15.6000	15.6000	+4.000%	1	253	-61.538%
2026-05-07	15.8000	15.8000	15.0000	15.0000	+6.383%	2	254	-60.000%
2026-05-06	14.1000	14.1000	14.1000	14.1000	+33.019%	2	254	-57.447%
2026-05-05	10.5500	10.6000	10.5500	10.6000	+3.113%	2	256	-43.396%
2026-05-04	10.2800	10.2800	10.2800	10.2800	+18.161%	3	256	-41.634%
2026-05-01	8.7000	8.7000	8.7000	8.7000	+11.538%	8	259	-31.034%
2026-04-24	7.8000	7.8000	7.8000	7.8000	+143.750%	1	259	-23.077%
2026-04-10	3.2000	3.2000	3.2000	3.2000	-20.000%	1	258	+87.500%
2026-04-06	4.0000	4.0000	4.0000	4.0000	0.000%	1	257	+50.000%
2026-04-02	4.0500	4.0500	4.0000	4.0000	-3.382%	10	257	+50.000%
2026-04-01	4.1500	4.1500	4.1000	4.1400	+0.485%	21	257	+44.928%
2026-03-25	4.1200	4.1200	4.1200	4.1200	-6.364%	1	255	+45.631%
2026-03-24	4.4000	4.4000	4.4000	4.4000	-21.429%	12	254	+36.364%
2026-03-19	5.3400	5.6000	5.3400	5.6000	+7.280%	2	242	+7.143%
2026-03-18	5.2200	5.2200	5.2200	5.2200	-22.090%	1	241	+14.943%
2026-03-11	6.0000	6.7000	6.0000	6.7000	+3.555%	2	240	-10.448%
2026-02-26	6.4700	6.4700	6.4700	6.4700	+15.950%	1	238	-7.264%
2026-02-24	5.6200	5.6200	5.5800	5.5800	-18.540%	2	238	+7.527%
2026-02-20	6.8500	6.8500	6.8500	6.8500	-7.432%	8	240	-12.409%
2026-02-13	7.4000	7.4000	7.4000	7.4000	+0.407%	1	232	-18.919%
2026-02-11	7.2900	7.3700	7.2900	7.3700	+44.510%	2	232	-18.589%
2026-02-06	5.1300	5.1300	4.8000	5.1000	+5.809%	3	232	+17.647%
2026-02-05	5.4400	5.4400	4.8200	4.8200	-47.609%	6	232	+24.481%
2026-01-29	10.0000	10.0000	9.2000	9.2000	-16.364%	18	229	-34.783%
2026-01-28	11.0000	11.0000	11.0000	11.0000	-1.079%	1	237	-45.455%
2026-01-23	11.1200	11.1200	11.1200	11.1200	-29.842%	1	237	-46.043%
2026-01-14	15.8500	15.8500	15.8500	15.8500	-4.345%	1	236	-62.145%
2026-01-13	16.5000	16.5700	16.5000	16.5700	+3.692%	2	235	-63.790%
2026-01-09	16.2300	16.2300	15.9800	15.9800	+9.979%	3	235	-62.453%
2026-01-07	14.5300	14.5300	14.5300	14.5300	-3.583%	4	236	-58.706%
2026-01-05	15.0000	15.0700	15.0000	15.0700	+28.803%	2	238	-60.186%
2025-12-18	11.7000	11.7000	11.7000	11.7000	-14.599%	1	238	-48.718%
2025-12-16	13.6900	13.7000	13.6900	13.7000	-2.560%	2	239	-56.204%
2025-12-12	14.0600	14.0600	14.0600	14.0600	-11.850%	6	238	-57.326%
2025-12-11	15.1500	15.9500	14.7000	15.9500	-16.185%	9	232	-62.382%
2025-12-04	19.0300	19.0300	19.0300	19.0300	+13.612%	1	233	-68.471%
2025-12-02	16.7000	16.7500	16.7000	16.7500	+2.134%	10	232	-64.179%
2025-11-24	16.4000	16.4000	16.4000	16.4000	-25.825%	4	237	-63.415%
2025-11-13	22.1100	22.1100	22.1100	22.1100	-13.294%	1	237	-72.863%
2025-11-12	25.5000	25.5000	25.5000	25.5000	-16.748%	1	236	-76.471%
2025-11-10	30.6300	30.6300	30.6300	30.6300	+11.382%	1	235	-80.411%
2025-11-07	26.9000	27.5000	26.9000	27.5000	-38.643%	2	235	-78.182%
2025-10-24	44.8200	44.8200	44.8200	44.8200	-12.118%	3	235	-86.613%
2025-10-17	51.0500	51.2500	51.0000	51.0000	-20.038%	9	232	-88.235%
2025-10-16	63.5200	63.7800	63.5200	63.7800	+28.459%	2	232	-90.593%
2025-10-10	49.6500	49.6500	49.6500	49.6500	+10.211%	1	233	-87.915%
2025-10-09	45.0500	45.0500	45.0500	45.0500	+0.693%	3	232	-86.681%
2025-10-08	44.7400	44.7400	44.7400	44.7400	+7.807%	1	229	-86.589%
2025-09-29	41.5000	41.5000	41.5000	41.5000	-8.389%	1	228	-85.542%
2025-09-25	45.3000	45.3000	45.3000	45.3000	-20.035%	5	228	-86.755%
2025-09-23	56.3500	56.6500	55.9300	56.6500	-10.506%	6	228	-89.409%
2025-09-22	53.9000	63.3000	53.4300	63.3000	+31.875%	8	226	-90.521%
2025-09-19	47.4500	48.0000	47.4500	48.0000	+7.503%	8	223	-87.500%
2025-09-18	44.6500	44.6500	44.6500	44.6500	-0.778%	1	223	-86.562%
2025-09-17	46.4000	46.4100	45.0000	45.0000	-4.255%	10	222	-86.667%
2025-09-16	50.0100	54.0500	46.5400	47.0000	+4.213%	149	218	-87.234%
2025-09-15	44.7600	45.1000	44.0400	45.1000	+12.750%	3	211	-86.696%
2025-09-12	42.2000	42.2000	40.0000	40.0000	-15.272%	44	211	-85.000%
2025-09-11	55.0000	55.0000	45.0700	47.2100	-16.811%	436	209	-87.291%
2025-09-10	58.7200	63.7000	54.3600	56.7500	0.000%	89	0	-89.427%