Dark

ORCL20270115C105
ORCL Jan 15 2027 105.00 Call (ORCL270115C00105000)
option OPRA

EOD

Aug 26, 2026

49.50-0.602%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	49.5000	49.5000	49.5000	49.5000	-0.602%	1	168	0.000%
2026-08-21	49.8000	49.8000	49.8000	49.8000	+8.497%	1	169	-0.602%
2026-08-19	43.3000	45.9000	43.3000	45.9000	+1.101%	9	168	+7.843%
2026-08-18	45.4000	45.4000	45.4000	45.4000	-20.629%	1	164	+9.031%
2026-08-13	58.7000	60.6500	54.8000	57.2000	+0.971%	5	164	-13.462%
2026-08-12	52.6000	56.6500	50.6000	56.6500	+17.142%	8	162	-12.621%
2026-08-11	48.3600	48.3600	48.3600	48.3600	-11.266%	1	160	+2.357%
2026-08-10	51.7500	54.5000	51.7500	54.5000	+8.458%	2	159	-9.174%
2026-08-07	50.2500	50.2500	50.2500	50.2500	+4.037%	1	159	-1.493%
2026-08-06	49.6800	49.6800	48.3000	48.3000	-0.310%	18	160	+2.484%
2026-08-05	48.4500	48.4500	48.4500	48.4500	-6.827%	1	160	+2.167%
2026-08-04	49.7300	52.0000	49.7300	52.0000	+13.314%	4	160	-4.808%
2026-08-03	43.2500	47.1500	43.2500	45.8900	+25.041%	21	162	+7.867%
2026-07-31	39.3500	39.3500	36.7000	36.7000	+5.581%	6	151	+34.877%
2026-07-30	34.2000	34.7600	34.2000	34.7600	+10.419%	3	145	+42.405%
2026-07-29	29.5700	31.5000	29.5700	31.4800	+2.374%	3	146	+57.243%
2026-07-28	27.5000	30.7500	27.5000	30.7500	+0.326%	3	144	+60.976%
2026-07-27	31.5000	31.5000	30.6500	30.6500	+11.455%	3	143	+61.501%
2026-07-24	29.8000	29.9500	27.5000	27.5000	-12.141%	6	143	+80.000%
2026-07-23	32.8700	32.8700	31.3000	31.3000	-13.056%	21	139	+58.147%
2026-07-21	34.6000	36.0000	34.6000	36.0000	+9.924%	10	131	+37.500%
2026-07-20	33.8200	33.8200	32.5500	32.7500	-7.824%	36	131	+51.145%
2026-07-17	32.2500	36.1700	32.2500	35.5300	+4.285%	9	104	+39.319%
2026-07-16	34.5000	34.5000	34.0700	34.0700	-15.333%	20	99	+45.289%
2026-07-15	40.2500	40.3000	40.0000	40.2400	+8.464%	6	79	+23.012%
2026-07-14	37.1000	37.1000	37.1000	37.1000	-13.520%	1	77	+33.423%
2026-07-13	43.3000	43.3000	42.9000	42.9000	-11.910%	2	76	+15.385%
2026-07-09	50.2500	50.2500	48.7000	48.7000	+6.798%	3	76	+1.643%
2026-07-08	45.6000	45.6000	45.6000	45.6000	-0.870%	1	76	+8.553%
2026-07-07	46.0000	46.0000	46.0000	46.0000	-4.007%	2	75	+7.609%
2026-07-06	47.9200	47.9200	47.9200	47.9200	-8.515%	1	74	+3.297%
2026-06-29	52.3800	52.3800	52.3800	52.3800	-5.893%	1	74	-5.498%
2026-06-25	55.6000	55.6600	55.6000	55.6600	-31.453%	2	74	-11.067%
2026-06-18	81.0500	81.2000	81.0500	81.2000	-28.772%	2	72	-39.039%
2026-06-05	120.9200	120.9200	114.0000	114.0000	-12.335%	2	72	-56.579%
2026-06-03	130.0400	130.0400	130.0400	130.0400	+7.161%	2	72	-61.935%
2026-05-29	116.0000	121.3500	116.0000	121.3500	+36.918%	3	74	-59.209%
2026-05-20	83.6700	88.6300	83.6700	88.6300	+5.512%	3	74	-44.150%
2026-05-19	84.0000	84.0000	84.0000	84.0000	-10.543%	10	72	-41.071%
2026-05-11	93.8500	93.9000	93.8500	93.9000	+8.580%	2	72	-47.284%
2026-05-05	82.7500	86.4800	82.6500	86.4800	+4.193%	20	71	-42.761%
2026-05-04	83.0000	83.0000	83.0000	83.0000	+9.788%	1	68	-40.361%
2026-05-01	75.6000	75.6000	75.6000	75.6000	+14.493%	1	70	-34.524%
2026-04-30	66.0300	66.0300	66.0300	66.0300	-12.427%	1	70	-25.034%
2026-04-24	75.6000	75.6000	75.4000	75.4000	-15.471%	2	69	-34.350%
2026-04-22	89.2000	89.2000	89.2000	89.2000	+4.096%	1	69	-44.507%
2026-04-21	85.6000	85.6900	85.6000	85.6900	+5.025%	21	69	-42.234%
2026-04-17	81.5900	81.5900	81.5900	81.5900	+43.040%	2	78	-39.331%
2026-03-20	57.0400	57.0400	57.0400	57.0400	-4.933%	1	78	-13.219%
2026-03-19	60.0000	60.0000	60.0000	60.0000	-0.498%	2	79	-17.500%
2026-03-18	60.3000	60.3000	60.3000	60.3000	+0.450%	1	79	-17.910%
2026-03-17	60.0300	60.0300	60.0300	60.0300	+0.942%	1	79	-17.541%
2026-03-09	59.4700	59.4700	59.4700	59.4700	-7.093%	2	78	-16.765%
2026-03-06	65.1500	65.1500	64.0100	64.0100	+1.042%	4	77	-22.668%
2026-03-05	62.7000	63.3500	62.7000	63.3500	+4.108%	2	77	-21.863%
2026-03-04	60.0100	60.8500	60.0100	60.8500	+7.890%	13	77	-18.652%
2026-03-02	56.4000	56.4000	56.4000	56.4000	+2.639%	1	72	-12.234%
2026-02-26	55.2500	55.2500	54.9500	54.9500	-5.714%	2	71	-9.918%
2026-02-25	58.5000	58.5000	58.0900	58.2800	+16.142%	5	72	-15.065%
2026-02-23	49.2000	50.4600	49.2000	50.1800	-11.530%	4	72	-1.355%
2026-02-20	57.3000	57.5000	56.7200	56.7200	-10.832%	4	74	-12.729%
2026-02-18	63.6100	63.6100	63.6100	63.6100	-3.577%	1	71	-22.182%
2026-02-10	65.9700	65.9700	65.9700	65.9700	+28.097%	2	71	-24.966%
2026-02-06	52.4200	52.4200	51.3600	51.5000	+5.425%	4	71	-3.883%
2026-02-05	52.4000	52.4000	48.8500	48.8500	-19.522%	6	71	+1.331%
2026-02-03	60.4000	60.7000	60.0000	60.7000	-12.787%	4	72	-18.451%
2026-02-02	69.7500	69.7500	69.6000	69.6000	-1.375%	20	71	-28.879%
2026-01-30	72.1500	73.3000	70.5700	70.5700	-0.745%	10	71	-29.857%
2026-01-29	69.0000	71.1000	69.0000	71.1000	-11.490%	3	74	-30.380%
2026-01-27	80.4700	80.4700	80.3300	80.3300	-8.685%	2	71	-38.379%
2026-01-26	87.9700	87.9700	87.9700	87.9700	+9.552%	1	71	-43.731%
2026-01-21	80.6600	80.6600	76.6700	80.3000	-14.191%	29	71	-38.356%
2026-01-15	96.1500	96.1500	93.5800	93.5800	-2.521%	3	49	-47.104%
2025-12-19	96.0000	96.0000	96.0000	96.0000	-21.760%	2	50	-48.438%
2025-11-13	122.7000	122.7000	122.7000	122.7000	-25.165%	13	48	-59.658%
2025-10-31	162.6500	163.9600	162.6300	163.9600	-17.777%	15	52	-69.810%
2025-10-09	199.4100	199.4100	199.4100	199.4100	-17.206%	1	67	-75.177%
2025-09-10	216.5000	240.8500	216.5000	240.8500	+73.261%	5	67	-79.448%
2025-07-08	139.0100	139.0100	139.0100	139.0100	+195.829%	1	63	-64.391%
2025-04-25	46.9900	46.9900	46.9900	46.9900	+2.041%	2	62	+5.342%
2025-04-10	43.6500	46.0500	43.6500	46.0500	+14.155%	5	62	+7.492%
2025-04-07	40.3400	40.3400	40.3400	40.3400	-25.019%	5	67	+22.707%
2025-04-02	53.8500	53.8500	53.8000	53.8000	+7.171%	2	61	-7.993%
2025-04-01	50.2000	50.2000	50.2000	50.2000	+4.214%	1	61	-1.394%
2025-03-31	48.1700	48.1700	48.1700	48.1700	-20.968%	1	60	+2.761%
2025-03-25	60.9500	60.9500	60.9500	60.9500	-1.296%	1	59	-18.786%
2025-03-24	62.0000	62.0500	61.7500	61.7500	+0.488%	18	58	-19.838%
2025-03-20	61.4500	61.4500	61.4500	61.4500	+23.966%	3	40	-19.447%
2025-03-11	49.5700	49.5700	49.5700	49.5700	-34.733%	2	40	-0.141%
2025-01-30	75.9500	75.9500	75.9500	75.9500	+20.269%	1	40	-34.826%
2025-01-27	63.1500	63.1500	63.1500	63.1500	-9.811%	1	40	-21.615%
2025-01-21	70.0200	70.0200	70.0200	70.0200	+2.189%	1	37	-29.306%
2025-01-17	68.5200	68.5200	68.5200	68.5200	+6.929%	4	37	-27.758%
2025-01-15	64.0800	64.0800	64.0800	64.0800	-11.541%	2	37	-22.753%
2024-12-31	72.4500	72.4500	72.4400	72.4400	-1.643%	13	22	-31.668%
2024-12-30	73.6500	73.6500	73.6500	73.6500	-9.052%	1	22	-32.790%
2024-12-10	81.0500	81.4000	80.0500	80.9800	-14.982%	20	22	-38.874%
2024-11-13	95.2500	95.2500	95.2500	95.2500	0.000%	6	6	-48.031%