Dark

ORCL20271217C450
ORCL Dec 17 2027 450.00 Call (ORCL271217C00450000)
option OPRA

EOD

Aug 25, 2026

5.60+1.818%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	5.6000	5.6000	5.6000	5.6000	+1.818%	2	645	0.000%
2026-08-20	5.5000	5.5000	5.5000	5.5000	-5.983%	1	644	+1.818%
2026-08-18	5.5700	6.0200	5.5700	5.8500	+4.464%	20	644	-4.274%
2026-07-30	5.6000	5.6000	5.6000	5.6000	+20.430%	1	644	0.000%
2026-07-29	4.6500	4.6500	4.6500	4.6500	-10.920%	20	643	+20.430%
2026-07-24	5.2200	5.2200	5.2200	5.2200	+0.578%	164	643	+7.280%
2026-07-23	5.1900	5.1900	5.1900	5.1900	-13.500%	517	737	+7.900%
2026-07-22	5.6000	6.0000	5.6000	6.0000	+3.448%	15	799	-6.667%
2026-07-21	5.8000	5.8000	5.8000	5.8000	0.000%	10	794	-3.448%
2026-07-17	5.8000	5.8000	5.8000	5.8000	+5.455%	1	794	-3.448%
2026-07-16	5.6300	5.6700	5.5000	5.5000	-9.091%	30	793	+1.818%
2026-07-15	6.0000	6.0500	6.0000	6.0500	+2.542%	21	793	-7.438%
2026-07-14	5.8000	5.9000	5.8000	5.9000	-11.940%	50	773	-5.085%
2026-07-13	6.6000	6.7000	6.4500	6.7000	-7.586%	286	733	-16.418%
2026-07-10	7.1500	7.3200	7.1500	7.2500	-2.945%	9	449	-22.759%
2026-07-09	7.3000	7.6400	7.2500	7.4700	-6.625%	87	449	-25.033%
2026-06-30	8.4000	8.4000	8.0000	8.0000	-10.112%	8	502	-30.000%
2026-06-24	8.9000	8.9000	8.9000	8.9000	-17.209%	1	496	-37.079%
2026-06-23	10.7500	10.7500	10.7500	10.7500	-11.885%	1	495	-47.907%
2026-06-22	13.3300	13.3300	11.9000	12.2000	-18.121%	50	496	-54.098%
2026-06-17	14.9000	14.9000	14.9000	14.9000	-9.202%	1	409	-62.416%
2026-06-15	16.4100	16.4100	16.4100	16.4100	+13.958%	2	409	-65.874%
2026-06-12	13.7400	14.4000	13.7400	14.4000	-0.690%	55	409	-61.111%
2026-06-11	13.3500	14.5000	13.1000	14.5000	-27.500%	238	409	-61.379%
2026-06-10	22.9000	22.9000	20.0000	20.0000	-2.676%	28	228	-72.000%
2026-06-09	19.8000	20.5500	19.8000	20.5500	-12.590%	13	210	-72.749%
2026-06-08	23.6500	23.6500	23.5100	23.5100	-6.521%	2	206	-76.180%
2026-06-05	25.1500	25.1500	25.1500	25.1500	-21.160%	8	205	-77.734%
2026-06-04	31.9000	31.9000	31.9000	31.9000	+2.178%	2	197	-82.445%
2026-06-03	31.4000	31.4000	30.6000	31.2200	-12.180%	60	199	-82.063%
2026-06-02	36.8900	37.8500	33.7800	35.5500	-8.963%	91	176	-84.248%
2026-06-01	32.0000	39.3400	31.7000	39.0500	+67.023%	97	119	-85.659%
2026-05-29	23.0400	23.3800	23.0400	23.3800	+79.294%	30	126	-76.048%
2026-05-26	13.0400	13.0400	13.0400	13.0400	-3.622%	24	99	-57.055%
2026-05-22	13.3900	13.5300	13.3900	13.5300	-3.357%	2	99	-58.610%
2026-05-14	14.0000	14.0000	14.0000	14.0000	+23.457%	1	100	-60.000%
2026-05-12	11.2700	11.3400	11.2700	11.3400	-13.369%	2	101	-50.617%
2026-05-07	13.0500	13.0900	13.0500	13.0900	+29.348%	2	101	-57.219%
2026-05-06	9.7000	10.1200	9.7000	10.1200	+68.386%	3	101	-44.664%
2026-04-28	6.0100	6.0100	6.0100	6.0100	-20.921%	1	102	-6.822%
2026-04-24	7.6000	7.6000	7.6000	7.6000	-5.707%	1	102	-26.316%
2026-04-21	8.0600	8.0600	8.0600	8.0600	+15.971%	1	101	-30.521%
2026-04-17	6.9500	6.9500	6.9500	6.9500	-1.418%	1	101	-19.424%
2026-04-16	7.0500	7.0500	7.0500	7.0500	+125.962%	4	102	-20.567%
2026-04-13	3.1200	3.1200	3.1200	3.1200	+16.854%	4	103	+79.487%
2026-04-10	2.6700	2.6700	2.6700	2.6700	-16.563%	8	103	+109.738%
2026-04-08	3.2000	3.2000	3.2000	3.2000	-8.571%	11	103	+75.000%
2026-04-02	3.5500	3.5500	3.5000	3.5000	-26.160%	10	97	+60.000%
2026-03-18	4.9000	4.9200	4.7300	4.7400	-5.200%	27	97	+18.143%
2026-03-17	5.0000	5.0000	5.0000	5.0000	-7.063%	10	97	+12.000%
2026-03-16	5.3800	5.3800	5.3800	5.3800	-11.221%	10	107	+4.089%
2026-03-11	6.0600	6.0600	6.0600	6.0600	+5.391%	11	97	-7.591%
2026-03-09	6.0300	6.0300	5.7500	5.7500	+17.347%	4	98	-2.609%
2026-02-23	5.1000	5.1000	4.9000	4.9000	-22.835%	8	99	+14.286%
2026-02-20	6.3500	6.3500	6.3500	6.3500	-5.224%	6	93	-11.811%
2026-02-13	6.7000	6.7000	6.7000	6.7000	+49.220%	1	93	-16.418%
2026-02-06	4.1600	4.4900	4.1600	4.4900	-1.965%	7	93	+24.722%
2026-02-05	5.0000	5.1200	4.5100	4.5800	-43.527%	7	91	+22.271%
2026-01-29	8.1100	8.1100	8.1100	8.1100	-13.723%	4	91	-30.949%
2026-01-21	9.3000	10.0500	9.3000	9.4000	-14.545%	40	91	-40.426%
2026-01-20	11.3900	11.3900	11.0000	11.0000	-19.118%	2	87	-49.091%
2026-01-15	13.6000	13.6000	13.6000	13.6000	-5.160%	1	86	-58.824%
2026-01-09	12.1400	14.6300	12.1400	14.3400	+7.820%	25	85	-60.948%
2026-01-05	13.3000	13.3000	13.3000	13.3000	-4.317%	1	95	-57.895%
2025-12-31	13.5900	14.7000	13.0000	13.9000	+0.652%	52	68	-59.712%
2025-12-29	13.7700	13.8100	13.7700	13.8100	-4.363%	2	68	-59.450%
2025-12-26	14.3900	14.4400	14.3900	14.4400	-2.761%	2	68	-61.219%
2025-12-22	14.9000	14.9000	14.8500	14.8500	+9.031%	2	67	-62.290%
2025-12-19	13.6300	13.6300	13.6200	13.6200	+17.313%	2	68	-58.884%
2025-12-18	11.6100	11.6100	11.6100	11.6100	+8.606%	1	68	-51.766%
2025-12-17	11.2300	12.0000	10.6900	10.6900	-14.480%	30	68	-47.615%
2025-12-16	12.0000	12.5000	12.0000	12.5000	+2.881%	2	72	-55.200%
2025-12-15	12.0700	12.1500	11.7000	12.1500	-2.878%	18	74	-53.909%
2025-12-12	12.5700	12.6100	12.5100	12.5100	-13.724%	12	63	-55.236%
2025-12-11	14.5000	14.5000	14.5000	14.5000	-28.747%	1	61	-61.379%
2025-12-10	20.4600	20.4600	20.3500	20.3500	+6.322%	2	61	-72.482%
2025-12-05	19.2000	19.2000	19.1400	19.1400	+22.300%	3	61	-70.742%
2025-12-02	15.6500	15.6500	15.6500	15.6500	-3.988%	1	64	-64.217%
2025-11-26	16.1800	16.4500	16.1800	16.3000	+32.413%	4	65	-65.644%
2025-11-25	12.3100	12.3100	12.3100	12.3100	-21.841%	1	65	-54.509%
2025-11-21	15.7500	15.7500	15.7500	15.7500	-22.604%	1	64	-64.444%
2025-11-18	20.5400	20.5400	19.9600	20.3500	-6.264%	5	65	-72.482%
2025-11-17	21.7100	21.7100	21.7100	21.7100	-3.210%	1	63	-74.205%
2025-11-14	20.1000	22.4300	20.1000	22.4300	+11.815%	11	62	-75.033%
2025-11-13	21.2000	21.5900	20.0600	20.0600	-12.018%	6	63	-72.084%
2025-11-12	24.8100	24.8100	22.8000	22.8000	-10.130%	24	59	-75.439%
2025-11-11	25.3700	25.3700	25.3700	25.3700	+3.551%	1	52	-77.927%
2025-11-07	24.5000	24.5000	24.5000	24.5000	-17.230%	3	51	-77.143%
2025-11-05	29.7500	29.7500	29.6000	29.6000	-0.538%	2	51	-81.081%
2025-11-04	29.9000	29.9000	29.7000	29.7600	-11.691%	4	50	-81.183%
2025-10-30	34.4000	34.5000	33.4000	33.7000	-14.684%	7	48	-83.383%
2025-10-29	39.5000	39.5000	39.5000	39.5000	-2.733%	1	50	-85.823%
2025-10-27	40.5000	40.7300	40.4600	40.6100	-2.121%	12	47	-86.210%
2025-10-24	41.4900	41.4900	41.4900	41.4900	+5.842%	1	47	-86.503%
2025-10-23	39.2000	39.2000	39.2000	39.2000	-0.759%	1	48	-85.714%
2025-10-21	39.2000	39.5000	39.2000	39.5000	-9.091%	3	47	-85.823%
2025-10-20	43.4500	43.4500	43.4500	43.4500	-7.455%	7	50	-87.112%
2025-10-17	48.7000	49.3000	46.0500	46.9500	-4.184%	57	43	-88.072%
2025-10-14	49.0000	49.0000	49.0000	49.0000	+1.935%	1	23	-88.571%
2025-10-13	48.0000	48.0700	48.0000	48.0700	+16.111%	2	22	-88.350%
2025-10-08	41.4000	41.4000	41.4000	41.4000	+7.393%	1	22	-86.473%
2025-10-07	38.5500	38.5500	38.5500	38.5500	-1.154%	2	22	-85.473%
2025-10-01	39.0000	39.0000	39.0000	39.0000	+2.632%	2	22	-85.641%
2025-09-29	38.0000	38.0000	38.0000	38.0000	-5.000%	1	23	-85.263%
2025-09-26	40.0000	40.0000	40.0000	40.0000	-6.103%	1	23	-86.000%
2025-09-25	45.0000	45.0000	42.6000	42.6000	-18.903%	13	22	-86.854%
2025-09-23	52.5300	52.5300	52.5300	52.5300	-9.118%	1	15	-89.339%
2025-09-22	45.3000	58.2200	45.3000	57.8000	+34.795%	5	14	-90.311%
2025-09-19	42.8800	42.8800	42.8800	42.8800	+3.400%	1	11	-86.940%
2025-09-18	41.2000	41.4700	41.2000	41.4700	-6.809%	6	11	-86.496%
2025-09-16	44.5000	44.5000	44.5000	44.5000	+11.557%	1	11	-87.416%
2025-09-15	40.5000	40.6500	39.8900	39.8900	+8.781%	3	12	-85.961%
2025-09-12	39.1200	39.1200	36.2000	36.6700	-17.186%	9	10	-84.729%
2025-09-11	51.4500	51.4500	44.2800	44.2800	0.000%	6	6	-87.353%