Dark

ORCL20270115C115
ORCL Jan 15 2027 115.00 Call (ORCL270115C00115000)
option OPRA

EOD

Aug 27, 2026

43.55+2.712%(+1.15)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	45.5000	45.5000	42.5200	43.5500	+2.712%	12	276	0.000%
2026-08-26	42.4000	42.4000	42.4000	42.4000	+9.759%	1	277	+2.712%
2026-08-24	37.3400	38.6700	37.3400	38.6300	-7.362%	7	276	+12.736%
2026-08-21	41.7000	41.7000	41.7000	41.7000	+12.097%	10	274	+4.436%
2026-08-20	37.1500	37.2000	37.1500	37.2000	-0.134%	10	274	+17.070%
2026-08-19	33.9700	37.2500	33.9700	37.2500	-2.742%	3	274	+16.913%
2026-08-18	38.3000	38.3000	38.3000	38.3000	-8.701%	1	274	+13.708%
2026-08-17	41.6100	41.9500	41.6100	41.9500	-8.606%	2	275	+3.814%
2026-08-14	49.4400	49.4400	45.9000	45.9000	-9.199%	12	274	-5.120%
2026-08-13	50.5500	50.5500	50.5500	50.5500	+8.013%	1	263	-13.848%
2026-08-12	47.0000	48.1300	45.0500	46.8000	+11.455%	86	264	-6.944%
2026-08-11	42.0000	42.0000	41.9900	41.9900	-10.450%	11	272	+3.715%
2026-08-10	45.3000	47.0000	45.3000	46.8900	+9.838%	18	272	-7.123%
2026-08-07	41.0000	42.7400	41.0000	42.6900	+3.316%	4	287	+2.015%
2026-08-06	43.0000	43.0000	41.3200	41.3200	-2.317%	30	288	+5.397%
2026-08-05	42.0000	42.3000	42.0000	42.3000	-5.284%	6	288	+2.955%
2026-08-04	42.2500	45.4000	42.0000	44.6600	+13.121%	13	290	-2.485%
2026-08-03	35.5000	40.0000	35.5000	39.4800	+24.190%	15	295	+10.309%
2026-07-31	33.4500	33.4500	29.8500	31.7900	+2.947%	35	299	+36.993%
2026-07-30	27.5000	31.5000	27.0000	30.8800	+23.520%	39	302	+41.030%
2026-07-29	25.0500	26.3000	23.9100	25.0000	-3.213%	27	337	+74.200%
2026-07-28	22.9100	25.8300	22.2700	25.8300	+1.294%	48	317	+68.602%
2026-07-27	24.4400	27.0500	24.4400	25.5000	+8.511%	117	319	+70.784%
2026-07-24	25.5000	25.6500	22.9900	23.5000	-9.615%	190	310	+85.319%
2026-07-23	28.4500	29.0000	25.5500	26.0000	-14.163%	92	297	+67.500%
2026-07-22	30.3500	30.3500	30.2900	30.2900	+2.678%	3	265	+43.777%
2026-07-21	29.0200	29.5000	28.9500	29.5000	+6.306%	56	267	+47.627%
2026-07-20	28.3000	28.3000	26.2100	27.7500	-8.264%	54	299	+56.937%
2026-07-17	28.5000	31.7500	28.5000	30.2500	+7.575%	19	300	+43.967%
2026-07-16	30.4500	30.4500	28.1200	28.1200	-16.310%	35	301	+54.872%
2026-07-15	32.6000	34.1300	32.6000	33.6000	+6.904%	11	305	+29.613%
2026-07-14	33.0000	33.0000	31.3000	31.4300	-7.012%	33	300	+38.562%
2026-07-13	36.8000	36.8000	33.7400	33.8000	-18.160%	24	306	+28.846%
2026-07-10	41.5000	41.5000	41.3000	41.3000	-2.017%	2	295	+5.448%
2026-07-09	45.5000	45.5000	42.1500	42.1500	+5.533%	2	293	+3.321%
2026-07-08	38.0500	39.9400	37.8000	39.9400	-4.905%	4	292	+9.039%
2026-07-07	42.0000	42.0000	42.0000	42.0000	+4.478%	1	289	+3.690%
2026-07-06	40.2000	40.2000	40.2000	40.2000	-4.286%	2	289	+8.333%
2026-07-02	43.5500	43.5500	42.0000	42.0000	-5.935%	3	288	+3.690%
2026-06-29	45.1000	45.1000	44.6500	44.6500	-7.653%	3	288	-2.464%
2026-06-25	48.3000	48.3500	48.2400	48.3500	-6.317%	3	286	-9.928%
2026-06-24	55.1300	55.1300	51.6100	51.6100	-36.402%	28	285	-15.617%
2026-06-15	81.0000	81.1500	81.0000	81.1500	+15.401%	2	285	-46.334%
2026-06-11	70.3200	70.3200	70.3200	70.3200	-41.483%	1	285	-38.069%
2026-06-03	120.1700	120.1700	120.1700	120.1700	-10.860%	1	286	-63.760%
2026-06-02	134.8100	134.8100	134.8100	134.8100	-2.699%	18	286	-67.695%
2026-06-01	133.5700	138.5500	133.5700	138.5500	+76.160%	2	268	-68.567%
2026-05-18	78.6500	78.6500	78.6500	78.6500	-12.221%	1	270	-44.628%
2026-05-14	89.6000	89.6000	89.6000	89.6000	+1.703%	1	270	-51.395%
2026-05-08	88.1000	88.1000	88.1000	88.1000	-4.962%	1	271	-50.568%
2026-05-07	92.3800	92.7000	92.3800	92.7000	+11.957%	23	271	-53.020%
2026-05-06	82.8000	82.8000	82.8000	82.8000	+10.400%	6	273	-47.403%
2026-05-05	75.0000	75.0500	75.0000	75.0000	-1.186%	18	273	-41.933%
2026-05-04	75.9000	75.9000	75.9000	75.9000	+16.769%	2	270	-42.622%
2026-05-01	65.0000	65.0000	65.0000	65.0000	+10.525%	1	273	-33.000%
2026-04-30	58.8100	58.8100	58.8100	58.8100	+0.068%	1	273	-25.948%
2026-04-29	58.7700	58.7700	58.7700	58.7700	-6.358%	2	274	-25.898%
2026-04-28	60.3000	62.9000	60.3000	62.7600	-6.677%	32	275	-30.609%
2026-04-27	67.8500	67.8500	65.4400	67.2500	-8.503%	7	274	-35.242%
2026-04-23	73.5000	73.5000	73.5000	73.5000	-8.978%	1	270	-40.748%
2026-04-22	80.8000	80.8000	80.7500	80.7500	+4.463%	35	270	-46.068%
2026-04-21	77.3000	77.3000	77.3000	77.3000	+28.044%	2	292	-43.661%
2026-04-14	63.4300	63.4300	60.3700	60.3700	+32.681%	2	292	-27.862%
2026-04-13	45.5000	45.5000	45.5000	45.5000	+17.510%	1	294	-4.286%
2026-04-09	39.2200	39.2200	38.7200	38.7200	-14.901%	3	294	+12.474%
2026-04-08	44.9800	45.5000	44.9800	45.5000	-2.024%	155	293	-4.286%
2026-04-01	46.4400	46.4400	46.4400	46.4400	+0.781%	1	234	-6.223%
2026-03-31	42.9700	46.0800	42.9700	46.0800	+10.903%	13	234	-5.490%
2026-03-27	41.5500	41.5500	41.5500	41.5500	-6.734%	1	235	+4.813%
2026-03-26	44.5500	44.5500	44.5500	44.5500	-8.144%	18	236	-2.245%
2026-03-25	48.5000	48.5000	48.5000	48.5000	+1.253%	1	236	-10.206%
2026-03-24	47.9000	47.9000	47.9000	47.9000	-8.413%	2	236	-9.081%
2026-03-23	52.3000	52.3000	52.3000	52.3000	+3.914%	2	236	-16.730%
2026-03-20	50.3300	50.3300	50.3300	50.3300	-7.567%	1	236	-13.471%
2026-03-19	50.0000	54.4500	50.0000	54.4500	-5.304%	3	236	-20.018%
2026-03-12	63.4000	63.4000	57.5000	57.5000	-4.801%	8	235	-24.261%
2026-03-11	65.0000	65.0000	59.9000	60.4000	+17.900%	14	239	-27.897%
2026-03-10	51.5400	51.5400	51.2300	51.2300	-11.672%	2	240	-14.991%
2026-03-06	57.8000	58.0500	57.8000	58.0000	+4.129%	13	238	-24.914%
2026-03-05	56.0800	56.5500	55.7000	55.7000	+4.112%	6	232	-21.813%
2026-03-04	53.6000	53.6000	53.5000	53.5000	+2.589%	3	235	-18.598%
2026-03-03	50.2000	52.1500	50.1500	52.1500	+3.864%	3	237	-16.491%
2026-03-02	50.2100	50.2100	50.2100	50.2100	+6.377%	5	238	-13.264%
2026-02-27	47.2000	47.2000	47.2000	47.2000	-9.665%	10	238	-7.733%
2026-02-25	52.6500	54.4700	52.1500	52.2500	+15.777%	23	243	-16.651%
2026-02-23	45.1300	45.1300	45.1300	45.1300	-13.111%	1	243	-3.501%
2026-02-20	51.9400	51.9400	51.9400	51.9400	-12.145%	1	242	-16.153%
2026-02-19	59.1200	59.1200	59.1200	59.1200	-1.924%	1	242	-26.336%
2026-02-13	60.1700	60.2800	60.1700	60.2800	+5.922%	2	243	-27.754%
2026-02-11	56.7500	56.9100	55.7500	56.9100	-7.463%	8	243	-23.476%
2026-02-10	60.5000	62.1600	60.5000	61.5000	+7.424%	6	236	-29.187%
2026-02-09	56.1600	59.4000	56.1600	57.2500	+27.847%	8	236	-23.930%
2026-02-06	44.7800	44.7800	44.7800	44.7800	+4.504%	1	234	-2.747%
2026-02-05	42.8500	42.8500	42.8500	42.8500	-13.817%	1	234	+1.634%
2026-02-04	50.4000	50.4000	48.2700	49.7200	-12.000%	136	233	-12.409%
2026-02-03	55.2000	56.5000	55.2000	56.5000	-6.612%	2	100	-22.920%
2026-02-02	62.0100	62.0100	60.5000	60.5000	-14.488%	2	100	-28.017%
2026-01-21	69.3500	71.4500	69.3500	70.7500	-9.295%	23	100	-38.445%
2026-01-20	79.9600	79.9600	78.0000	78.0000	-10.673%	2	79	-44.167%
2026-01-14	89.6000	89.6000	87.3200	87.3200	-11.753%	32	79	-50.126%
2026-01-12	98.8500	98.9500	98.8500	98.9500	+12.443%	2	70	-55.988%
2026-01-07	88.0000	88.0000	88.0000	88.0000	-0.901%	1	70	-50.511%
2026-01-06	88.1000	88.8000	88.1000	88.8000	-5.782%	2	69	-50.957%
2025-12-11	89.0000	94.2500	89.0000	94.2500	-3.264%	6	69	-53.793%
2025-11-28	97.0900	97.4300	97.0900	97.4300	+2.289%	11	68	-55.301%
2025-11-21	95.5000	95.5000	95.2500	95.2500	-17.611%	2	68	-54.278%
2025-11-13	115.6100	115.6100	115.6100	115.6100	-4.257%	5	68	-62.330%
2025-11-12	123.7300	123.7300	120.7500	120.7500	-45.852%	12	73	-63.934%
2025-09-10	219.5000	223.0000	219.5000	223.0000	+85.833%	2	78	-80.471%
2025-09-05	120.0000	120.0000	120.0000	120.0000	-18.616%	6	76	-63.708%
2025-08-06	147.5000	147.5000	147.4500	147.4500	+13.650%	20	76	-70.465%
2025-07-22	129.7400	129.7400	129.7400	129.7400	-6.392%	4	86	-66.433%
2025-07-21	138.6000	138.6000	138.6000	138.6000	+47.447%	1	86	-68.579%
2025-06-12	94.0000	94.0000	94.0000	94.0000	+49.088%	9	87	-53.670%
2025-06-02	63.0000	63.0500	63.0000	63.0500	+2.023%	6	93	-30.928%
2025-05-30	61.8500	61.8500	61.8000	61.8000	+1.896%	4	95	-29.531%
2025-05-29	60.9000	60.9000	60.6500	60.6500	+3.817%	3	97	-28.195%
2025-05-13	58.4200	58.4200	58.4200	58.4200	+14.437%	1	96	-25.454%
2025-05-05	51.0500	51.0500	51.0500	51.0500	+5.258%	2	97	-14.691%
2025-05-01	48.5000	48.5000	48.5000	48.5000	+16.084%	8	95	-10.206%
2025-04-25	41.7800	41.7800	41.7800	41.7800	+5.505%	2	87	+4.236%
2025-04-15	39.6000	39.6000	39.6000	39.6000	-16.632%	1	86	+9.975%
2025-04-02	46.2500	47.5500	46.2500	47.5000	+6.622%	5	83	-8.316%
2025-04-01	43.5000	44.5500	43.0000	44.5500	+10.683%	16	83	-2.245%
2025-03-31	40.2500	40.2500	40.2500	40.2500	-12.309%	1	68	+8.199%
2025-03-28	45.9000	45.9000	45.9000	45.9000	-3.062%	2	68	-5.120%
2025-03-27	47.2500	47.3500	47.2500	47.3500	-13.516%	4	68	-8.025%
2025-03-24	55.2000	55.2000	54.4500	54.7500	+1.860%	14	64	-20.457%
2025-03-21	53.6500	53.7500	53.6500	53.7500	-1.104%	10	51	-18.977%
2025-03-20	54.3500	54.3500	54.3500	54.3500	+1.817%	13	46	-19.871%
2025-03-19	53.3800	53.3800	53.3800	53.3800	+6.653%	1	37	-18.415%
2025-03-13	50.0500	50.0500	50.0500	50.0500	+10.486%	5	39	-12.987%
2025-03-11	45.3000	45.3000	45.3000	45.3000	-37.214%	10	39	-3.863%
2025-02-06	72.7000	72.7000	72.1500	72.1500	+2.268%	15	29	-39.640%
2025-02-05	70.5500	70.5500	70.5500	70.5500	+11.015%	2	20	-38.271%
2025-01-28	63.5500	63.5500	63.5500	63.5500	+2.965%	2	20	-31.471%
2025-01-21	61.7200	61.7200	61.7200	61.7200	+3.349%	1	19	-29.439%
2025-01-16	59.7200	59.7200	59.7200	59.7200	+7.083%	1	19	-27.076%
2025-01-10	56.2000	56.8300	55.7700	55.7700	-16.135%	10	18	-21.911%
2024-12-23	66.5000	66.5000	66.5000	66.5000	+1.760%	1	16	-34.511%
2024-10-03	65.3500	65.3500	65.3500	65.3500	-1.090%	1	15	-33.359%
2024-10-01	66.0700	66.0700	66.0700	66.0700	-1.211%	2	14	-34.085%
2024-09-30	67.2300	67.2300	66.8800	66.8800	0.000%	12	12	-34.883%