Dark

ORCL20270115C110
ORCL Jan 15 2027 110.00 Call (ORCL270115C00110000)
option OPRA

EOD

Aug 27, 2026

47.94+6.533%(+2.94)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	49.6000	50.1000	45.4400	47.9400	+6.533%	27	246	0.000%
2026-08-26	47.1800	47.1800	45.0000	45.0000	+3.711%	3	241	+6.533%
2026-08-25	43.3900	43.3900	43.3900	43.3900	-5.365%	1	241	+10.486%
2026-08-21	45.8500	45.8500	45.8500	45.8500	+11.693%	1	241	+4.558%
2026-08-20	40.9000	41.0500	40.3900	41.0500	+3.141%	33	241	+16.784%
2026-08-19	39.8000	39.8000	39.8000	39.8000	-25.258%	1	256	+20.452%
2026-08-13	54.8900	55.0600	51.0400	53.2500	+5.865%	77	255	-9.972%
2026-08-12	50.6000	51.7400	50.2300	50.3000	+7.135%	12	253	-4.692%
2026-08-11	46.9500	46.9500	46.9500	46.9500	-5.571%	3	258	+2.109%
2026-08-10	49.7100	49.8000	49.7100	49.7200	+6.239%	81	261	-3.580%
2026-08-07	47.0000	47.0000	45.2000	46.8000	+3.403%	11	342	+2.436%
2026-08-06	46.6000	46.6000	45.1900	45.2600	-0.022%	41	349	+5.921%
2026-08-05	45.0500	45.4900	45.0500	45.2700	-7.612%	6	359	+5.898%
2026-08-04	44.8500	49.1500	43.7000	49.0000	+12.128%	30	360	-2.163%
2026-08-03	39.0000	44.0000	39.0000	43.7000	+29.674%	137	381	+9.703%
2026-07-31	35.2700	35.2700	33.7000	33.7000	-1.173%	2	398	+42.255%
2026-07-30	30.9000	34.1000	30.9000	34.1000	+21.482%	22	396	+40.587%
2026-07-29	26.7200	28.0700	26.4000	28.0700	-1.162%	20	395	+70.787%
2026-07-28	24.7200	28.4000	24.7000	28.4000	+2.490%	16	381	+68.803%
2026-07-27	26.8400	29.5500	26.8400	27.7100	+9.353%	14	368	+73.006%
2026-07-24	28.3000	28.3000	25.1500	25.3400	-11.399%	179	366	+89.187%
2026-07-23	28.6000	28.9200	28.6000	28.6000	-12.565%	10	258	+67.622%
2026-07-22	33.4500	33.4500	32.7100	32.7100	-0.879%	2	260	+46.561%
2026-07-21	31.2000	33.0000	31.2000	33.0000	+10.000%	15	260	+45.273%
2026-07-20	31.0300	31.0300	28.7000	30.0000	-7.777%	22	264	+59.800%
2026-07-17	31.0000	33.8000	30.3000	32.5300	+6.307%	107	248	+47.372%
2026-07-16	32.8000	32.8000	30.6000	30.6000	-17.297%	34	262	+56.667%
2026-07-15	36.5100	37.2500	36.2600	37.0000	+9.080%	6	258	+29.568%
2026-07-14	36.0000	36.1900	33.9200	33.9200	-8.940%	26	260	+41.333%
2026-07-13	41.3400	41.3400	37.2500	37.2500	-14.171%	16	258	+28.698%
2026-07-10	44.0000	44.0000	42.7000	43.4000	-10.515%	5	257	+10.461%
2026-07-09	47.0500	48.5000	47.0500	48.5000	+16.475%	3	258	-1.155%
2026-07-08	40.6500	41.6400	40.6500	41.6400	-3.989%	9	258	+15.130%
2026-07-07	45.0000	45.0000	43.3700	43.3700	-3.515%	3	252	+10.537%
2026-07-06	45.7200	45.7200	43.5000	44.9500	+6.189%	5	250	+6.652%
2026-07-02	43.0000	43.0000	41.8300	42.3300	-7.778%	8	248	+13.253%
2026-07-01	45.9000	45.9000	45.9000	45.9000	-1.818%	10	248	+4.444%
2026-06-30	47.0000	47.0000	45.8000	46.7500	-3.608%	8	248	+2.545%
2026-06-29	53.4000	53.4000	48.4000	48.5000	-2.961%	5	248	-1.155%
2026-06-26	50.0000	50.0000	49.9600	49.9800	-3.420%	3	250	-4.082%
2026-06-25	52.5000	52.9000	51.6500	51.7500	-8.245%	19	248	-7.362%
2026-06-24	59.3400	59.3400	56.4000	56.4000	-9.890%	3	243	-15.000%
2026-06-23	67.7500	67.7500	62.5900	62.5900	-14.143%	4	241	-23.406%
2026-06-22	72.9000	72.9000	72.9000	72.9000	-17.952%	1	240	-34.239%
2026-06-15	85.9500	88.8500	85.9500	88.8500	+15.901%	5	240	-46.044%
2026-06-11	73.9700	76.8900	73.9700	76.6600	-22.955%	36	240	-37.464%
2026-06-10	104.0000	104.0000	99.5000	99.5000	-1.485%	2	219	-51.819%
2026-06-09	101.0000	101.0000	101.0000	101.0000	-4.175%	1	219	-52.535%
2026-06-05	116.0000	116.0000	105.4000	105.4000	-15.680%	26	218	-54.516%
2026-06-03	131.0000	131.0000	125.0000	125.0000	-10.465%	2	208	-61.648%
2026-06-02	135.7000	139.6100	135.7000	139.6100	+17.507%	4	209	-65.661%
2026-05-29	117.3200	118.8100	117.3200	118.8100	+20.619%	3	211	-59.650%
2026-05-28	90.8500	99.2500	90.8500	98.5000	+12.998%	10	211	-51.330%
2026-05-27	86.1800	87.1700	86.1800	87.1700	-0.954%	21	218	-45.004%
2026-05-21	88.0100	88.0100	88.0100	88.0100	+7.003%	1	218	-45.529%
2026-05-20	82.3000	82.3000	82.2500	82.2500	-0.688%	2	218	-41.714%
2026-05-18	82.7200	82.8200	82.7200	82.8200	-9.978%	5	217	-42.115%
2026-05-15	92.0000	92.0000	92.0000	92.0000	-4.515%	1	217	-47.891%
2026-05-14	93.9500	96.3500	93.9500	96.3500	+18.951%	2	214	-50.244%
2026-05-12	81.0000	81.0000	81.0000	81.0000	-10.497%	1	214	-40.815%
2026-05-11	90.5000	90.5000	90.5000	90.5000	-1.897%	2	214	-47.028%
2026-05-08	91.2500	92.2500	91.2500	92.2500	-4.769%	2	214	-48.033%
2026-05-07	96.3800	96.8700	93.5500	96.8700	+5.869%	26	213	-50.511%
2026-05-06	85.0700	91.5000	85.0700	91.5000	+10.976%	4	214	-47.607%
2026-05-05	79.0000	82.4500	78.9000	82.4500	+1.979%	23	215	-41.856%
2026-05-04	78.5000	80.8500	78.3700	80.8500	+11.348%	4	204	-40.705%
2026-05-01	70.8500	72.6100	70.8500	72.6100	+13.453%	2	203	-33.976%
2026-04-29	62.8600	64.0000	62.8600	64.0000	-6.637%	2	203	-25.094%
2026-04-27	71.0000	71.0000	68.5500	68.5500	-19.086%	6	203	-30.066%
2026-04-22	84.7700	86.3200	84.7200	84.7200	+4.271%	38	201	-43.414%
2026-04-21	81.2500	81.2500	81.2500	81.2500	+11.028%	2	223	-40.997%
2026-04-20	73.1400	73.1800	73.1400	73.1800	-0.598%	2	223	-34.490%
2026-04-17	79.2000	79.2000	73.6200	73.6200	-3.840%	2	221	-34.882%
2026-04-16	75.5000	76.5600	75.5000	76.5600	+7.077%	3	222	-37.382%
2026-04-15	66.9000	71.5000	66.9000	71.5000	+13.312%	9	223	-32.951%
2026-04-14	63.1000	63.1000	63.1000	63.1000	+13.489%	1	225	-24.025%
2026-04-13	52.8000	55.6000	52.8000	55.6000	+28.704%	53	225	-13.777%
2026-04-10	40.7900	44.3000	40.7400	43.2000	+2.007%	10	231	+10.972%
2026-04-09	43.0000	43.0000	42.3500	42.3500	-10.842%	2	229	+13.200%
2026-04-08	47.5000	47.5000	47.5000	47.5000	+4.258%	1	227	+0.926%
2026-04-07	45.5400	45.5600	45.5400	45.5600	-8.459%	40	227	+5.224%
2026-04-01	49.2000	49.8500	49.2000	49.7700	+3.001%	4	200	-3.677%
2026-03-31	46.6300	48.3200	46.6300	48.3200	+11.594%	2	199	-0.786%
2026-03-30	44.5000	44.5000	43.3000	43.3000	-12.170%	2	199	+10.716%
2026-03-25	52.0800	52.0800	49.3000	49.3000	-8.296%	4	198	-2.759%
2026-03-20	53.8200	53.8200	53.7600	53.7600	-5.185%	3	198	-10.826%
2026-03-19	56.7000	56.7000	56.7000	56.7000	-2.241%	1	197	-15.450%
2026-03-16	58.0000	58.0000	58.0000	58.0000	-6.467%	1	197	-17.345%
2026-03-12	62.0100	62.0100	62.0100	62.0100	-12.229%	1	197	-22.690%
2026-03-11	70.6500	70.6500	70.6500	70.6500	+30.230%	1	197	-32.144%
2026-03-10	55.2400	55.5000	54.2000	54.2500	+2.358%	8	198	-11.631%
2026-03-09	53.0000	53.1200	52.9800	53.0000	-13.961%	6	203	-9.547%
2026-03-06	61.3000	61.6000	61.3000	61.6000	+4.142%	4	206	-22.175%
2026-03-05	59.1500	59.1500	59.1500	59.1500	+4.321%	1	206	-18.952%
2026-03-04	56.6500	56.7000	56.6500	56.7000	+2.624%	4	206	-15.450%
2026-03-03	55.2500	55.2500	55.2500	55.2500	+4.640%	1	209	-13.231%
2026-03-02	52.8000	52.8000	52.8000	52.8000	-5.308%	1	209	-9.205%
2026-02-25	55.4000	55.7600	55.3000	55.7600	+9.333%	6	205	-14.024%
2026-02-24	51.0000	51.0000	51.0000	51.0000	+5.699%	1	205	-6.000%
2026-02-23	49.9000	50.0000	46.5500	48.2500	-8.962%	14	205	-0.642%
2026-02-20	56.5200	56.5200	53.0000	53.0000	-10.169%	4	197	-9.547%
2026-02-17	61.6700	61.6700	59.0000	59.0000	-6.572%	5	194	-18.746%
2026-02-13	63.1500	63.1500	63.1500	63.1500	+4.813%	3	191	-24.086%
2026-02-11	60.2500	60.2500	60.2500	60.2500	-2.033%	6	191	-20.432%
2026-02-09	62.9500	62.9500	61.5000	61.5000	+25.510%	42	186	-22.049%
2026-02-06	47.6300	49.0000	47.6300	49.0000	+5.105%	8	145	-2.163%
2026-02-05	49.0000	49.0000	46.6200	46.6200	-11.604%	2	139	+2.831%
2026-02-04	52.4800	52.7400	50.9800	52.7400	-7.636%	48	140	-9.101%
2026-02-03	57.1000	57.1000	57.1000	57.1000	-14.776%	1	126	-16.042%
2026-02-02	67.0000	67.0000	67.0000	67.0000	+1.362%	1	126	-28.448%
2026-01-30	69.6000	69.6000	66.1000	66.1000	-14.434%	8	126	-27.474%
2026-01-27	77.6300	77.6300	77.2500	77.2500	+3.859%	3	127	-37.942%
2026-01-21	74.5700	75.1000	74.3800	74.3800	-11.241%	22	128	-35.547%
2026-01-20	84.6000	84.7000	83.8000	83.8000	-5.843%	4	111	-42.792%
2026-01-16	87.5000	89.0000	87.5000	89.0000	-2.732%	3	111	-46.135%
2026-01-15	91.5000	91.5000	91.5000	91.5000	+0.274%	1	111	-47.607%
2026-01-14	91.2500	91.2500	91.2500	91.2500	-2.926%	10	110	-47.463%
2026-01-09	94.0000	94.0000	94.0000	94.0000	+8.746%	2	100	-49.000%
2026-01-08	86.4400	86.4400	86.4400	86.4400	+8.050%	2	98	-44.540%
2025-12-18	81.7000	81.7000	79.8000	80.0000	+0.629%	3	98	-40.075%
2025-12-17	79.0000	80.3200	79.0000	79.5000	-7.289%	9	96	-39.698%
2025-12-15	85.7500	85.7500	85.7500	85.7500	-12.634%	1	96	-44.093%
2025-12-11	98.1500	98.1500	98.1500	98.1500	-16.111%	5	95	-51.156%
2025-12-08	121.0000	121.0000	117.0000	117.0000	+3.540%	2	90	-59.026%
2025-12-05	117.0000	117.0000	113.0000	113.0000	+1.802%	4	90	-57.575%
2025-12-04	111.0000	111.0000	111.0000	111.0000	+5.313%	1	89	-56.811%
2025-12-03	105.4000	105.4000	105.4000	105.4000	+1.103%	1	88	-54.516%
2025-12-02	108.6000	108.6000	104.2500	104.2500	+5.945%	2	87	-54.014%
2025-12-01	98.4000	98.4000	98.4000	98.4000	-2.284%	1	86	-51.280%
2025-11-28	100.7000	100.7000	100.7000	100.7000	-0.099%	1	87	-52.393%
2025-11-24	100.8000	100.8000	100.8000	100.8000	+1.307%	1	86	-52.440%
2025-11-21	99.4000	99.5000	99.4000	99.5000	-17.276%	2	86	-51.819%
2025-11-18	120.5000	120.5000	120.2000	120.2800	-2.883%	3	87	-60.143%
2025-11-13	123.8500	123.8500	123.8500	123.8500	-0.849%	1	87	-61.292%
2025-11-12	125.0500	125.0500	124.9000	124.9100	-6.238%	10	87	-61.620%
2025-11-07	133.2200	133.2200	133.2200	133.2200	-32.006%	1	87	-64.014%
2025-10-14	195.9300	195.9300	195.9300	195.9300	-15.380%	1	87	-75.532%
2025-09-10	231.0000	235.3000	227.5000	231.5400	+58.589%	19	88	-79.295%
2025-07-18	146.0000	146.0000	146.0000	146.0000	+12.959%	3	97	-67.164%
2025-07-07	129.2500	129.2500	129.2500	129.2500	+66.088%	1	100	-62.909%
2025-06-10	77.8200	77.8200	77.8200	77.8200	+4.484%	1	101	-38.396%
2025-06-06	74.4800	74.4800	74.4800	74.4800	+2.364%	2	101	-35.634%
2025-06-05	72.7600	72.7600	72.7600	72.7600	+2.421%	5	101	-34.112%
2025-06-04	71.0400	71.0400	71.0400	71.0400	+7.800%	5	106	-32.517%
2025-06-02	65.9000	65.9000	65.9000	65.9000	+0.688%	1	106	-27.253%
2025-05-30	65.4500	65.4500	65.4500	65.4500	-1.800%	2	107	-26.753%
2025-05-29	66.6500	66.6500	66.6500	66.6500	+4.961%	1	108	-28.072%
2025-05-28	63.5000	63.5000	63.5000	63.5000	+0.395%	3	109	-24.504%
2025-05-19	63.2500	63.2500	63.2500	63.2500	+6.932%	1	112	-24.206%
2025-05-12	59.1500	59.1500	59.1500	59.1500	+10.354%	1	113	-18.952%
2025-05-08	53.6000	53.6000	53.6000	53.6000	+2.193%	1	113	-10.560%
2025-05-06	52.4500	52.4500	52.4500	52.4500	+12.409%	3	112	-8.599%
2025-04-28	46.6600	46.6600	46.6600	46.6600	+4.830%	1	109	+2.743%
2025-04-25	44.5500	44.5500	44.5100	44.5100	+32.866%	4	109	+7.706%
2025-04-21	33.5000	33.5000	33.5000	33.5000	-16.250%	1	110	+43.104%
2025-04-11	40.0000	40.0000	40.0000	40.0000	+14.613%	2	110	+19.850%
2025-04-07	31.8700	34.9000	31.8700	34.9000	-8.423%	11	111	+37.364%
2025-04-04	38.1100	38.1100	38.1100	38.1100	-15.311%	2	101	+25.794%
2025-04-03	44.2500	45.0000	43.8600	45.0000	-12.587%	8	100	+6.533%
2025-04-02	50.3500	51.5600	49.8700	51.4800	+8.975%	8	98	-6.876%
2025-04-01	47.2400	47.2400	47.2400	47.2400	+5.095%	5	98	+1.482%
2025-03-31	44.9500	44.9500	44.9500	44.9500	-22.633%	8	103	+6.652%
2025-03-24	59.3000	59.3000	58.1000	58.1000	+3.565%	16	95	-17.487%
2025-03-19	56.1000	56.1000	56.1000	56.1000	+2.093%	6	79	-14.545%
2025-03-18	54.8800	55.0600	54.8800	54.9500	-0.705%	22	73	-12.757%
2025-03-12	50.6500	55.9500	50.6500	55.3400	+12.824%	10	57	-13.372%
2025-03-11	49.0500	49.0500	49.0500	49.0500	-14.873%	3	50	-2.263%
2025-03-07	57.6200	57.6200	57.6200	57.6200	+2.801%	2	48	-16.800%
2025-03-06	56.0500	56.0500	56.0500	56.0500	-29.674%	5	48	-14.469%
2025-02-18	79.7000	79.7000	79.7000	79.7000	+4.319%	1	48	-39.849%
2025-02-07	76.4000	76.4000	76.4000	76.4000	+8.353%	4	49	-37.251%
2025-02-04	70.5100	70.5100	70.5100	70.5100	+11.921%	5	51	-32.010%
2025-01-28	63.0000	63.0000	63.0000	63.0000	+1.613%	2	46	-23.905%
2025-01-27	75.4500	75.4500	61.7700	62.0000	-28.489%	7	46	-22.677%
2025-01-23	86.7000	86.7000	86.7000	86.7000	+37.838%	1	43	-44.706%
2025-01-16	62.9000	62.9000	62.9000	62.9000	+7.521%	1	42	-23.784%
2025-01-10	58.5000	58.5000	58.5000	58.5000	-10.619%	2	42	-18.051%
2025-01-07	65.4500	65.4500	65.4500	65.4500	-9.349%	1	42	-26.753%
2024-12-17	72.4500	72.4500	72.2000	72.2000	-2.761%	4	41	-33.601%
2024-12-16	74.2500	74.2500	74.2500	74.2500	-4.045%	1	41	-35.434%
2024-12-10	73.8300	79.1500	73.8300	77.3800	-10.117%	18	41	-38.046%
2024-11-27	86.0900	86.0900	86.0900	86.0900	+19.288%	1	25	-44.314%
2024-11-04	72.1700	72.1700	72.1700	72.1700	+2.587%	1	25	-33.574%
2024-09-30	70.3500	70.3500	70.3500	70.3500	+0.745%	10	24	-31.855%
2024-09-25	69.8300	69.8300	69.8300	69.8300	0.000%	14	14	-31.348%