Dark

ORCL20271217C440
ORCL Dec 17 2027 440.00 Call (ORCL271217C00440000)
option OPRA

Inactive

Aug 19, 2026

5.85-3.465%(-0.21)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	5.7500	5.8500	5.7500	5.8500	-3.465%	20	291	0.000%
2026-08-18	5.8300	6.2200	5.8300	6.0600	-3.195%	34	296	-3.465%
2026-08-17	7.0000	7.0000	6.2300	6.2600	-20.255%	6	279	-6.550%
2026-08-12	7.8000	7.8500	7.8000	7.8500	-8.721%	2	277	-25.478%
2026-08-04	8.6000	8.6000	8.6000	8.6000	+62.264%	1	278	-31.977%
2026-07-28	5.3000	5.3000	5.3000	5.3000	-11.667%	10	278	+10.377%
2026-07-14	6.0000	6.0000	6.0000	6.0000	-14.286%	1	278	-2.500%
2026-07-13	7.0000	7.0000	7.0000	7.0000	-4.110%	1	277	-16.429%
2026-07-10	7.3000	7.3000	7.3000	7.3000	-5.806%	1	277	-19.863%
2026-07-09	7.6400	7.7500	7.6400	7.7500	+3.333%	2	278	-24.516%
2026-07-07	7.5500	7.6000	7.5000	7.5000	-2.597%	88	277	-22.000%
2026-07-06	7.7000	7.7000	7.7000	7.7000	-44.404%	1	261	-24.026%
2026-06-22	13.8500	13.8500	13.8500	13.8500	-15.394%	24	260	-57.762%
2026-06-15	16.3700	16.3700	16.3700	16.3700	-24.736%	2	272	-64.264%
2026-06-09	20.8500	22.0500	20.8500	21.7500	-10.678%	16	272	-73.103%
2026-06-08	24.5000	24.5000	24.3500	24.3500	-25.965%	2	270	-75.975%
2026-06-04	29.7600	32.8900	29.7500	32.8900	+3.754%	44	269	-82.213%
2026-06-03	31.7500	31.8500	31.7000	31.7000	-13.695%	126	249	-81.546%
2026-06-02	36.0500	37.0900	36.0000	36.7300	+63.973%	42	275	-84.073%
2026-05-29	22.5000	22.5000	22.3500	22.4000	+69.057%	22	269	-73.884%
2026-05-27	13.2000	13.2500	13.2000	13.2500	-1.852%	56	259	-55.849%
2026-05-26	13.3000	13.7300	13.3000	13.5000	-10.000%	22	203	-56.667%
2026-05-14	15.0000	15.0000	15.0000	15.0000	+15.119%	2	205	-61.000%
2026-05-13	13.0000	13.0300	13.0000	13.0300	+9.312%	2	205	-55.104%
2026-05-12	11.8000	11.9200	11.8000	11.9200	-16.643%	2	205	-50.923%
2026-05-11	13.8000	14.3000	13.8000	14.3000	+4.380%	21	205	-59.091%
2026-05-08	14.4700	14.5100	13.7000	13.7000	+33.010%	11	184	-57.299%
2026-05-06	10.3000	10.3000	10.3000	10.3000	+7.853%	1	190	-43.204%
2026-05-04	9.5500	9.5500	9.5500	9.5500	+51.828%	7	189	-38.743%
2026-04-28	6.2900	6.2900	6.2900	6.2900	+34.402%	2	196	-6.995%
2026-04-13	4.4000	4.7000	4.4000	4.6800	+23.810%	18	196	+25.000%
2026-04-02	3.8000	3.8000	3.7500	3.7800	-1.818%	10	205	+54.762%
2026-04-01	3.8600	3.9000	3.8500	3.8500	-23.913%	16	205	+51.948%
2026-03-19	5.0600	5.0600	5.0600	5.0600	-2.317%	1	202	+15.613%
2026-03-18	5.1800	5.1800	5.1800	5.1800	-18.425%	1	202	+12.934%
2026-03-11	7.8100	7.8100	6.3500	6.3500	+2.419%	21	202	-7.874%
2026-03-03	6.2000	6.2000	6.2000	6.2000	+14.180%	1	201	-5.645%
2026-02-24	5.4000	5.4700	5.4000	5.4300	-21.190%	3	201	+7.735%
2026-02-17	6.8900	6.8900	6.8900	6.8900	+44.444%	1	202	-15.094%
2026-02-06	4.4600	4.7700	4.4500	4.7700	+5.531%	7	202	+22.642%
2026-02-05	5.2700	5.2700	4.5200	4.5200	-48.753%	4	199	+29.425%
2026-01-30	8.8200	8.8200	8.8200	8.8200	+5.755%	1	197	-33.673%
2026-01-29	8.3400	8.3400	8.3400	8.3400	-22.921%	15	198	-29.856%
2026-01-23	10.0200	10.8200	10.0200	10.8200	+8.200%	6	198	-45.933%
2026-01-21	10.0000	10.0000	10.0000	10.0000	-16.667%	5	197	-41.500%
2026-01-20	12.0000	12.0000	12.0000	12.0000	-8.116%	5	197	-51.250%
2026-01-16	13.0600	13.0600	13.0600	13.0600	-17.342%	1	198	-55.207%
2026-01-13	15.8000	15.8000	15.8000	15.8000	+3.471%	1	198	-62.975%
2026-01-09	14.9700	15.2700	14.8900	15.2700	+7.687%	20	198	-61.690%
2026-01-07	14.1800	14.1800	14.1800	14.1800	+3.504%	4	204	-58.745%
2026-01-06	13.7000	13.7000	13.7000	13.7000	-3.521%	15	204	-57.299%
2026-01-05	15.5000	15.5000	14.2000	14.2000	-3.794%	19	229	-58.803%
2026-01-02	14.7000	14.7600	14.5200	14.7600	+2.145%	4	229	-60.366%
2025-12-31	14.6000	14.6000	14.4500	14.4500	-3.215%	22	232	-59.516%
2025-12-30	14.9300	14.9300	14.9300	14.9300	-1.776%	1	232	-60.817%
2025-12-29	15.2000	15.2000	15.2000	15.2000	+3.401%	3	233	-61.513%
2025-12-23	15.2800	15.2800	14.7000	14.7000	-3.733%	4	233	-60.204%
2025-12-22	15.0000	15.2700	15.0000	15.2700	+6.411%	31	234	-61.690%
2025-12-19	13.2700	14.3600	13.2700	14.3500	+21.610%	17	214	-59.233%
2025-12-18	12.1600	12.1600	11.8000	11.8000	+3.965%	5	217	-50.424%
2025-12-17	12.8500	12.8500	11.1600	11.3500	-14.981%	45	218	-48.458%
2025-12-12	13.3500	13.3500	13.3500	13.3500	-2.909%	1	177	-56.180%
2025-12-11	13.7500	13.7500	13.7500	13.7500	-32.099%	3	176	-57.455%
2025-12-09	20.2500	20.2500	20.2500	20.2500	+9.164%	1	176	-71.111%
2025-12-04	18.3500	18.5500	18.3500	18.5500	+15.217%	7	177	-68.464%
2025-12-03	16.0700	16.1000	16.0700	16.1000	-3.593%	2	178	-63.665%
2025-11-26	17.2700	17.2800	16.3700	16.7000	+14.384%	41	178	-64.970%
2025-11-25	12.7600	14.6000	12.7600	14.6000	-2.079%	15	178	-59.932%
2025-11-24	15.7500	15.7500	14.9100	14.9100	-9.362%	66	167	-60.765%
2025-11-21	18.0500	18.0500	16.3000	16.4500	-21.667%	100	169	-64.438%
2025-11-20	25.7500	25.7500	21.0000	21.0000	-14.634%	17	133	-72.143%
2025-11-19	24.6000	24.6000	24.6000	24.6000	+16.092%	1	137	-76.220%
2025-11-18	21.3100	21.3100	21.1900	21.1900	-10.098%	2	138	-72.393%
2025-11-14	23.5700	23.5700	23.5700	23.5700	+12.991%	1	138	-75.180%
2025-11-13	20.8600	20.8600	20.8600	20.8600	-13.444%	1	139	-71.956%
2025-11-12	24.2300	24.4000	24.0500	24.1000	-6.589%	5	139	-75.726%
2025-11-11	25.2000	25.8000	25.2000	25.8000	-9.187%	3	137	-77.326%
2025-11-10	28.4100	28.4100	28.4100	28.4100	+9.691%	1	137	-79.409%
2025-11-07	25.6500	25.9000	25.6500	25.9000	-13.667%	11	136	-77.413%
2025-11-06	30.0000	30.0000	30.0000	30.0000	-2.566%	1	125	-80.500%
2025-11-05	30.7900	30.7900	30.7900	30.7900	+4.373%	2	124	-81.000%
2025-11-04	31.8000	32.1300	29.5000	29.5000	-14.986%	4	124	-80.169%
2025-11-03	34.7000	34.7000	34.7000	34.7000	-3.611%	1	121	-83.141%
2025-10-30	36.0000	36.0000	36.0000	36.0000	-17.184%	10	121	-83.750%
2025-10-24	44.3800	44.3800	43.4700	43.4700	+6.284%	2	111	-86.542%
2025-10-23	40.9000	40.9000	40.9000	40.9000	+3.939%	1	112	-85.697%
2025-10-22	39.5000	39.5000	39.3500	39.3500	-19.199%	19	111	-85.133%
2025-10-17	54.5000	54.5000	48.5500	48.7000	-21.540%	11	113	-87.988%
2025-10-16	62.0000	62.0700	62.0000	62.0700	+21.491%	3	112	-90.575%
2025-10-14	49.0000	51.0900	49.0000	51.0900	+7.219%	2	114	-88.550%
2025-10-10	48.0000	48.0000	47.6500	47.6500	-0.251%	10	112	-87.723%
2025-10-09	47.7700	47.7700	47.7700	47.7700	+11.664%	1	116	-87.754%
2025-10-08	42.7800	42.7800	42.7800	42.7800	+15.622%	1	116	-86.325%
2025-10-07	38.3800	38.3800	37.0000	37.0000	-9.866%	4	116	-84.189%
2025-10-02	41.0500	41.0500	41.0500	41.0500	+0.146%	1	116	-85.749%
2025-10-01	38.2600	40.9900	38.2600	40.9900	+10.784%	4	116	-85.728%
2025-09-30	38.5000	38.5000	37.0000	37.0000	-9.202%	8	116	-84.189%
2025-09-26	40.7500	40.7500	40.7500	40.7500	-7.386%	1	117	-85.644%
2025-09-25	44.0000	44.0000	44.0000	44.0000	-15.385%	4	117	-86.705%
2025-09-24	49.9000	52.5000	49.3000	52.0000	-4.006%	6	119	-88.750%
2025-09-23	54.1700	54.1700	54.1700	54.1700	-1.741%	2	117	-89.201%
2025-09-22	51.9800	55.5000	51.9800	55.1300	+22.511%	5	117	-89.389%
2025-09-19	44.5000	45.0000	44.5000	45.0000	+1.124%	27	120	-87.000%
2025-09-17	43.2500	44.5000	43.2500	44.5000	-11.107%	36	145	-86.854%
2025-09-16	50.0600	50.0600	50.0600	50.0600	+16.826%	10	143	-88.314%
2025-09-15	42.1100	43.5600	42.1100	42.8500	+12.763%	24	133	-86.348%
2025-09-12	41.8900	41.8900	38.0000	38.0000	-15.929%	22	132	-84.605%
2025-09-11	53.6500	55.2500	44.0000	45.2000	-17.064%	52	132	-87.058%
2025-09-10	45.0000	61.0000	45.0000	54.5000	0.000%	209	0	-89.266%