Dark

ORCL20271217C500
ORCL Dec 17 2027 500.00 Call (ORCL271217C00500000)
option OPRA

EOD

Aug 27, 2026

4.70+1.293%(+0.06)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	5.0000	5.0000	4.7000	4.7000	+1.293%	3	1,222	0.000%
2026-08-26	4.8500	4.9100	4.6400	4.6400	+4.270%	4	1,219	+1.293%
2026-08-24	4.4500	4.4500	4.4500	4.4500	-6.316%	10	1,220	+5.618%
2026-08-21	4.7000	5.1000	4.5000	4.7500	+5.556%	12	1,220	-1.053%
2026-08-19	4.2000	4.8000	3.9000	4.5000	-32.331%	12	1,209	+4.444%
2026-08-14	6.6100	6.6500	6.6100	6.6500	-5.000%	2	1,213	-29.323%
2026-08-10	7.0000	7.0000	7.0000	7.0000	+7.692%	1	1,213	-32.857%
2026-08-07	6.5000	6.5000	6.5000	6.5000	+2.362%	1	1,212	-27.692%
2026-08-06	6.0000	6.3500	6.0000	6.3500	-3.053%	5	1,212	-25.984%
2026-08-05	6.8000	6.8000	6.2500	6.5500	-1.799%	51	1,210	-28.244%
2026-08-04	6.4200	6.9000	6.4000	6.6700	+17.018%	43	1,186	-29.535%
2026-08-03	5.2000	5.7000	5.2000	5.7000	+20.000%	10	1,211	-17.544%
2026-07-31	4.7500	4.7500	4.7500	4.7500	+2.151%	23	1,211	-1.053%
2026-07-30	4.7500	4.7500	4.5000	4.6500	+16.250%	22	1,211	+1.075%
2026-07-28	3.9000	4.0000	3.9000	4.0000	0.000%	2	1,209	+17.500%
2026-07-24	4.2600	4.2600	4.0000	4.0000	-25.234%	3	1,209	+17.500%
2026-07-22	4.9000	5.3500	4.9000	5.3500	+12.159%	3	1,209	-12.150%
2026-07-21	4.7000	5.0000	4.7000	4.7700	+9.153%	4	1,211	-1.468%
2026-07-20	4.1400	4.3700	4.1400	4.3700	-9.897%	7	1,210	+7.551%
2026-07-17	4.8500	4.8500	4.8500	4.8500	+5.435%	1	1,209	-3.093%
2026-07-16	4.8000	4.8000	4.6000	4.6000	-10.680%	5	1,209	+2.174%
2026-07-15	5.0200	5.1500	5.0000	5.1500	+8.421%	5	1,208	-8.738%
2026-07-14	4.9500	4.9500	4.7000	4.7500	-12.037%	72	1,207	-1.053%
2026-07-13	5.6000	5.6000	5.3800	5.4000	-8.475%	65	1,156	-12.963%
2026-07-09	6.2500	6.2500	5.9000	5.9000	+1.724%	3	1,159	-20.339%
2026-07-08	5.3800	5.8000	5.3800	5.8000	0.000%	71	1,157	-18.966%
2026-07-07	5.5100	6.0000	5.5100	5.8000	-4.448%	53	1,171	-18.966%
2026-07-06	6.2000	6.2000	6.0700	6.0700	+6.491%	2	1,118	-22.570%
2026-07-02	5.7000	5.8500	5.7000	5.7000	-2.730%	14	1,116	-17.544%
2026-07-01	6.3500	6.5000	5.8600	5.8600	-16.286%	161	1,116	-19.795%
2026-06-30	6.8500	7.0000	6.8500	7.0000	+12.903%	3	963	-32.857%
2026-06-29	6.5000	6.5000	6.2000	6.2000	-1.587%	12	960	-24.194%
2026-06-26	6.5000	6.5000	6.3000	6.3000	-7.353%	3	962	-25.397%
2026-06-25	7.0000	7.0000	6.8000	6.8000	-9.333%	67	959	-30.882%
2026-06-24	7.5000	7.5000	7.5000	7.5000	-11.765%	1	947	-37.333%
2026-06-23	9.5000	9.5000	8.5000	8.5000	-24.444%	46	947	-44.706%
2026-06-22	11.2500	11.2500	11.2500	11.2500	-3.516%	2	920	-58.222%
2026-06-18	12.0000	12.0000	11.6600	11.6600	-9.612%	2	919	-59.691%
2026-06-16	12.8000	12.9000	12.5000	12.9000	-1.901%	12	919	-63.566%
2026-06-15	12.8100	13.8700	12.8100	13.1500	+25.238%	5	916	-64.259%
2026-06-11	11.0000	11.0000	10.5000	10.5000	-39.130%	17	916	-55.238%
2026-06-10	17.3000	17.3000	17.2500	17.2500	-2.542%	23	901	-72.754%
2026-06-09	17.7000	17.7000	16.6700	17.7000	-11.500%	12	895	-73.446%
2026-06-08	20.6600	20.6600	20.0000	20.0000	-5.393%	6	889	-76.500%
2026-06-05	24.6300	24.6300	20.2000	21.1400	-21.266%	9	889	-77.767%
2026-06-04	25.4500	26.8500	25.4500	26.8500	+1.168%	2	888	-82.495%
2026-06-03	28.0000	28.1000	25.1900	26.5400	-15.612%	100	888	-82.291%
2026-06-02	30.6000	32.3500	28.9000	31.4500	-6.007%	267	911	-85.056%
2026-06-01	21.7000	35.0000	21.7000	33.4600	+59.561%	33	1,018	-85.953%
2026-05-29	17.0000	21.0000	17.0000	20.9700	+56.493%	119	1,016	-77.587%
2026-05-28	12.2500	13.4000	12.2500	13.4000	+30.097%	107	1,049	-64.925%
2026-05-26	10.1800	10.4000	10.1800	10.3000	-2.830%	72	982	-54.369%
2026-05-22	10.5000	10.9500	10.4500	10.6000	+7.614%	52	968	-55.660%
2026-05-21	9.8500	9.8500	9.8500	9.8500	+14.535%	6	963	-52.284%
2026-05-20	8.5000	8.6000	8.5000	8.6000	-0.578%	2	963	-45.349%
2026-05-19	8.7000	8.7500	8.5000	8.6500	-6.688%	184	837	-45.665%
2026-05-18	9.6500	9.6500	9.2700	9.2700	-11.714%	3	837	-49.299%
2026-05-15	10.3500	10.5000	10.3500	10.5000	-7.080%	81	837	-55.238%
2026-05-14	11.6000	11.6000	11.3000	11.3000	+18.573%	61	774	-58.407%
2026-05-13	9.5300	9.5300	9.5300	9.5300	-6.569%	1	766	-50.682%
2026-05-07	11.1500	11.1500	10.2000	10.2000	+2.000%	6	766	-53.922%
2026-05-06	7.2500	10.0000	7.2500	10.0000	+42.857%	5	765	-53.000%
2026-05-04	7.0000	7.0000	7.0000	7.0000	+15.321%	2	767	-32.857%
2026-05-01	5.4700	6.1000	5.4700	6.0700	+28.875%	79	698	-22.570%
2026-04-29	4.5200	4.7100	4.5200	4.7100	-0.842%	12	698	-0.212%
2026-04-28	4.7500	4.7500	4.7500	4.7500	-12.684%	1	699	-1.053%
2026-04-27	5.2500	5.4400	5.2500	5.4400	+3.619%	2	698	-13.603%
2026-04-24	6.0000	6.0000	5.2500	5.2500	-6.250%	3	698	-10.476%
2026-04-23	5.8100	5.8100	5.6000	5.6000	-12.088%	2	698	-16.071%
2026-04-22	6.3700	6.3700	6.3700	6.3700	+23.689%	1	698	-26.217%
2026-04-20	5.0000	5.1500	5.0000	5.1500	+4.675%	12	698	-8.738%
2026-04-17	4.9200	4.9200	4.9200	4.9200	-8.889%	4	686	-4.472%
2026-04-16	5.4000	5.4000	5.4000	5.4000	+14.894%	1	690	-12.963%
2026-04-15	4.6400	4.8000	4.6400	4.7000	+51.613%	8	689	0.000%
2026-04-13	3.1500	3.1500	3.1000	3.1000	+57.360%	10	688	+51.613%
2026-04-09	1.8700	2.2100	1.8700	1.9700	-16.878%	156	693	+138.579%
2026-04-08	2.3500	2.4300	2.3500	2.3700	-1.250%	133	728	+98.312%
2026-04-07	2.3500	2.5500	2.3500	2.4000	-16.955%	31	705	+95.833%
2026-04-06	2.4600	2.8900	2.4600	2.8900	+15.600%	2	710	+62.630%
2026-04-02	2.5000	2.5000	2.5000	2.5000	-2.724%	10	699	+88.000%
2026-04-01	3.1000	3.1000	2.5700	2.5700	+7.083%	104	699	+82.879%
2026-03-30	2.4000	2.4000	2.4000	2.4000	-3.226%	4	632	+95.833%
2026-03-26	2.5000	2.5000	2.4800	2.4800	-4.615%	8	632	+89.516%
2026-03-25	2.7000	2.7000	2.6000	2.6000	-5.455%	9	634	+80.769%
2026-03-24	2.8400	2.8400	2.7500	2.7500	-11.290%	6	643	+70.909%
2026-03-23	3.1000	3.1000	3.1000	3.1000	+1.639%	1	647	+51.613%
2026-03-20	3.2000	3.2800	3.0000	3.0500	-15.512%	76	648	+54.098%
2026-03-19	3.6100	3.6100	3.6100	3.6100	+1.977%	6	689	+30.194%
2026-03-17	3.5400	3.5500	3.5200	3.5400	-24.681%	158	683	+32.768%
2026-03-11	4.8000	4.8000	4.7000	4.7000	+8.046%	15	586	0.000%
2026-03-09	4.1000	4.4200	4.1000	4.3500	-15.698%	5	579	+8.046%
2026-03-05	5.3000	5.3000	5.1600	5.1600	+2.178%	2	579	-8.915%
2026-03-04	5.5000	5.5000	5.0500	5.0500	+26.250%	10	578	-6.931%
2026-03-02	4.0000	4.0000	4.0000	4.0000	-4.762%	2	568	+17.500%
2026-02-27	4.2000	4.2000	4.2000	4.2000	+15.068%	1	570	+11.905%
2026-02-23	3.9000	3.9000	3.5000	3.6500	-12.048%	6	571	+28.767%
2026-02-20	4.1500	4.1500	4.1500	4.1500	-14.079%	1	570	+13.253%
2026-02-18	4.8300	4.8300	4.8300	4.8300	-3.400%	3	571	-2.692%
2026-02-12	5.0200	5.0200	5.0000	5.0000	-13.644%	4	568	-6.000%
2026-02-10	5.3500	5.7900	5.1500	5.7900	+7.421%	17	568	-18.826%
2026-02-09	5.3400	5.3900	5.3400	5.3900	+49.722%	4	558	-12.801%
2026-02-06	4.0100	4.0100	3.6000	3.6000	+2.857%	10	556	+30.556%
2026-02-05	4.3700	4.3700	3.5000	3.5000	-16.667%	18	556	+34.286%
2026-02-04	4.9500	4.9500	4.2000	4.2000	-16.832%	6	553	+11.905%
2026-02-03	5.6000	5.6000	4.7600	5.0500	-17.213%	14	556	-6.931%
2026-02-02	6.3800	6.3800	6.1000	6.1000	-3.175%	4	556	-22.951%
2026-01-30	6.3000	6.3000	6.3000	6.3000	-5.120%	1	558	-25.397%
2026-01-29	6.7500	7.3100	6.3600	6.6400	-10.872%	10	558	-29.217%
2026-01-28	8.2000	8.2000	7.4500	7.4500	0.000%	3	557	-36.913%
2026-01-27	7.7000	7.7500	7.4500	7.4500	-14.857%	93	557	-36.913%
2026-01-26	8.7500	8.7500	8.7500	8.7500	+25.000%	1	559	-46.286%
2026-01-23	7.0000	7.0000	7.0000	7.0000	-11.616%	2	559	-32.857%
2026-01-21	8.2000	8.2000	7.4800	7.9200	-6.824%	22	559	-40.657%
2026-01-20	8.5500	8.5500	8.5000	8.5000	-16.585%	2	558	-44.706%
2026-01-15	10.2000	10.2000	10.1900	10.1900	-13.350%	7	560	-53.876%
2026-01-13	11.7600	11.7600	11.7600	11.7600	+7.495%	1	558	-60.034%
2026-01-09	10.0000	11.0000	10.0000	10.9400	+9.950%	5	558	-57.038%
2026-01-07	9.9500	9.9500	9.9500	9.9500	-18.776%	1	558	-52.764%
2026-01-05	12.2500	12.2500	12.2500	12.2500	+10.860%	2	559	-61.633%
2026-01-02	11.1500	11.1500	11.0500	11.0500	+1.098%	15	559	-57.466%
2025-12-31	10.9300	10.9300	10.9300	10.9300	-3.700%	1	560	-56.999%
2025-12-30	11.2700	11.3500	11.2500	11.3500	+0.889%	22	560	-58.590%
2025-12-29	11.2500	11.2500	11.2500	11.2500	-4.742%	2	561	-58.222%
2025-12-26	11.5900	11.8100	11.5900	11.8100	-3.592%	2	560	-60.203%
2025-12-22	12.8500	12.8500	11.9700	12.2500	+11.061%	46	559	-61.633%
2025-12-19	11.0300	11.0300	11.0300	11.0300	+28.256%	1	545	-57.389%
2025-12-17	9.5000	9.5000	8.5000	8.6000	-14.000%	18	545	-45.349%
2025-12-16	10.0000	10.0000	10.0000	10.0000	+2.564%	2	531	-53.000%
2025-12-15	9.5000	9.8500	9.4000	9.7500	-12.946%	21	529	-51.795%
2025-12-11	10.0000	11.2000	9.5500	11.2000	-36.000%	26	518	-58.036%
2025-12-10	17.1500	17.5000	17.1500	17.5000	+2.041%	4	516	-73.143%
2025-12-09	17.0000	17.1500	17.0000	17.1500	+7.187%	3	512	-72.595%
2025-12-08	16.5000	16.5000	16.0000	16.0000	+2.564%	5	509	-70.625%
2025-12-05	15.0800	15.6000	15.0800	15.6000	+7.958%	2	509	-69.872%
2025-12-04	13.3500	14.4500	13.3000	14.4500	+10.305%	19	508	-67.474%
2025-12-03	13.1000	13.1000	13.1000	13.1000	+5.901%	1	499	-64.122%
2025-12-02	12.3500	12.3700	12.3500	12.3700	-0.242%	10	498	-62.005%
2025-12-01	12.4000	12.4000	12.4000	12.4000	-0.402%	3	493	-62.097%
2025-11-28	12.4500	12.4500	12.4500	12.4500	-2.353%	1	490	-62.249%
2025-11-26	13.2300	13.2500	12.7500	12.7500	+18.384%	16	485	-63.137%
2025-11-25	11.0000	11.0000	9.8000	10.7700	-5.526%	6	485	-56.360%
2025-11-24	11.8000	12.5000	11.4000	11.4000	-5.000%	9	484	-58.772%
2025-11-21	15.3000	15.3000	11.8000	12.0000	-23.567%	53	483	-60.833%
2025-11-20	17.4300	17.4300	15.7000	15.7000	-17.368%	13	446	-70.064%
2025-11-19	19.0000	19.0000	19.0000	19.0000	+14.804%	1	438	-75.263%
2025-11-18	16.5500	16.5500	16.5500	16.5500	-10.541%	5	439	-71.601%
2025-11-14	15.9000	18.5000	15.4000	18.5000	+14.127%	32	434	-74.595%
2025-11-13	17.6000	17.6000	16.0000	16.2100	-10.442%	7	429	-71.006%
2025-11-12	19.4100	19.4200	18.1000	18.1000	-9.500%	13	425	-74.033%
2025-11-11	19.2000	20.6000	19.2000	20.0000	-0.249%	14	420	-76.500%
2025-11-07	20.4500	20.4500	19.0000	20.0500	-6.045%	35	418	-76.559%
2025-11-06	22.8000	22.8000	21.3400	21.3400	-11.452%	17	404	-77.976%
2025-11-05	23.6900	24.1000	23.6900	24.1000	+3.879%	22	390	-80.498%
2025-11-04	26.0000	26.0000	23.2000	23.2000	-12.453%	10	388	-79.741%
2025-11-03	27.7000	27.7000	26.5000	26.5000	-5.526%	79	315	-82.264%
2025-10-31	28.4000	28.4000	28.0500	28.0500	+4.275%	8	315	-83.244%
2025-10-30	27.8000	28.1500	26.9000	26.9000	-15.674%	13	317	-82.528%
2025-10-29	31.2700	32.1300	31.2700	31.9000	-7.267%	9	316	-85.266%
2025-10-28	33.4000	34.4000	32.9000	34.4000	+4.559%	11	315	-86.337%
2025-10-27	34.2600	34.2600	32.8000	32.9000	-3.264%	10	316	-85.714%
2025-10-24	34.0100	34.0100	34.0100	34.0100	+9.111%	3	316	-86.181%
2025-10-21	31.1700	31.1700	31.1700	31.1700	-2.288%	9	313	-84.921%
2025-10-20	34.4000	34.4000	31.8400	31.9000	-16.163%	11	304	-85.266%
2025-10-17	40.0000	40.0000	37.8100	38.0500	-23.131%	36	305	-87.648%
2025-10-16	42.0000	49.5000	42.0000	49.5000	+19.277%	7	307	-90.505%
2025-10-15	42.5200	42.5200	40.0000	41.5000	+11.260%	14	307	-88.675%
2025-10-10	39.8500	40.9000	37.0000	37.3000	-0.851%	21	305	-87.399%
2025-10-09	33.4000	37.6200	33.4000	37.6200	+13.656%	21	298	-87.507%
2025-10-08	33.1000	33.1000	31.9000	33.1000	+5.920%	14	303	-85.801%
2025-10-07	32.0000	32.0000	27.7000	31.2500	-6.184%	45	296	-84.960%
2025-10-06	33.7000	33.7000	33.2100	33.3100	+7.279%	6	296	-85.890%
2025-10-03	33.5000	33.5000	31.0500	31.0500	-4.167%	22	293	-84.863%
2025-10-02	33.3000	33.3000	32.4000	32.4000	+1.408%	6	275	-85.494%
2025-10-01	32.3500	32.5000	30.9000	31.9500	+14.107%	36	275	-85.290%
2025-09-30	29.2000	29.2000	28.0000	28.0000	-7.438%	11	269	-83.214%
2025-09-29	30.5000	30.5000	29.7500	30.2500	-2.889%	175	261	-84.463%
2025-09-26	32.4000	32.4000	31.1500	31.1500	-12.352%	33	108	-84.912%
2025-09-25	34.0000	36.0000	34.0000	35.5400	-17.349%	57	110	-86.775%
2025-09-23	43.0300	43.0300	42.0600	43.0000	-10.079%	6	117	-89.070%
2025-09-22	36.1500	47.8200	36.1500	47.8200	+28.895%	42	117	-90.171%
2025-09-19	34.9500	37.1000	34.9500	37.1000	+6.763%	7	121	-87.332%
2025-09-18	33.3000	34.7500	33.3000	34.7500	+2.356%	26	116	-86.475%
2025-09-17	34.9500	34.9500	33.9500	33.9500	-2.861%	2	125	-86.156%
2025-09-16	36.5000	39.7000	33.7200	34.9500	+10.952%	48	124	-86.552%
2025-09-15	31.6500	33.0000	30.7500	31.5000	+7.216%	20	116	-85.079%
2025-09-12	33.2000	33.2000	28.5000	29.3800	-13.588%	15	107	-84.003%
2025-09-11	37.0000	37.3600	32.9000	34.0000	0.000%	192	100	-86.176%