Dark

ORCL20270115C125
ORCL Jan 15 2027 125.00 Call (ORCL270115C00125000)
option OPRA

EOD

Aug 27, 2026

35.15-0.846%(-0.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	35.0000	35.1500	35.0000	35.1500	-0.846%	4	1,688	0.000%
2026-08-26	35.1000	35.4500	34.2500	35.4500	+0.997%	7	1,691	-0.846%
2026-08-21	35.0000	35.2200	34.2000	35.1000	+13.153%	66	1,694	+0.142%
2026-08-20	32.8500	32.8500	31.0200	31.0200	-7.953%	10	1,736	+13.314%
2026-08-19	28.3200	33.7000	28.3200	33.7000	+2.090%	6	1,733	+4.303%
2026-08-18	33.1500	33.2000	32.2000	33.0100	-6.222%	99	1,737	+6.483%
2026-08-17	34.7900	36.5500	34.7900	35.2000	-13.022%	15	1,669	-0.142%
2026-08-14	40.4700	40.4700	40.4700	40.4700	-1.293%	1	1,675	-13.146%
2026-08-13	43.0000	44.6900	41.0000	41.0000	0.000%	109	1,676	-14.268%
2026-08-12	38.5700	42.1000	38.5700	41.0000	+17.143%	20	1,771	-14.268%
2026-08-11	38.1000	38.1000	34.5000	35.0000	-13.666%	254	1,786	+0.429%
2026-08-10	40.0000	40.5400	36.6000	40.5400	+11.221%	25	1,561	-13.296%
2026-08-07	36.5800	37.5000	36.0000	36.4500	+3.551%	13	1,553	-3.567%
2026-08-06	36.0200	36.3700	35.2000	35.2000	-3.350%	55	1,559	-0.142%
2026-08-05	36.2200	36.4600	35.9100	36.4200	-1.033%	19	1,561	-3.487%
2026-08-04	35.9000	39.7000	35.8000	36.8000	+5.143%	253	1,559	-4.484%
2026-08-03	28.0000	35.0000	28.0000	35.0000	+31.480%	287	1,628	+0.429%
2026-07-31	28.0000	28.3000	24.7000	26.6200	+2.463%	106	1,655	+32.044%
2026-07-30	23.0000	26.5000	22.8900	25.9800	+30.226%	271	1,691	+35.296%
2026-07-29	21.1500	22.2500	19.5300	19.9500	-7.209%	120	1,594	+76.190%
2026-07-28	18.9000	22.8000	18.6000	21.5000	+1.129%	227	1,561	+63.488%
2026-07-27	20.7000	22.5000	20.7000	21.2600	+10.729%	102	1,554	+65.334%
2026-07-24	22.2000	22.2000	19.0000	19.2000	-12.727%	162	1,565	+83.073%
2026-07-23	23.5000	24.3000	21.6000	22.0000	-14.063%	191	1,476	+59.773%
2026-07-22	25.5500	26.8000	24.6000	25.6000	-3.396%	397	1,353	+37.305%
2026-07-21	24.2500	26.5000	24.2500	26.5000	+17.049%	238	1,083	+32.642%
2026-07-20	23.9000	24.2700	21.6500	22.6400	-11.355%	205	969	+55.256%
2026-07-17	22.7500	26.6000	22.5000	25.5400	+7.537%	165	847	+37.627%
2026-07-16	27.5000	27.5000	23.4400	23.7500	-16.813%	245	770	+48.000%
2026-07-15	27.9300	29.2500	26.8000	28.5500	+9.178%	36	708	+23.117%
2026-07-14	28.1200	28.1200	26.1500	26.1500	-10.476%	53	715	+34.417%
2026-07-13	32.0000	32.3000	29.0000	29.2100	-16.543%	146	672	+20.336%
2026-07-10	35.6000	35.6000	35.0000	35.0000	-4.345%	2	565	+0.429%
2026-07-09	35.5000	39.6000	35.5000	36.5900	+4.394%	218	563	-3.936%
2026-07-07	37.1500	37.1500	32.3000	35.0500	-2.639%	25	374	+0.285%
2026-07-06	35.5000	36.2000	34.5500	36.0000	+6.984%	26	360	-2.361%
2026-07-02	37.5000	37.5000	32.9800	33.6500	-4.403%	25	338	+4.458%
2026-07-01	37.0000	37.0000	35.2000	35.2000	-8.856%	18	338	-0.142%
2026-06-30	37.1600	38.6200	37.1600	38.6200	-0.898%	7	334	-8.985%
2026-06-29	42.9000	42.9000	38.9700	38.9700	-1.392%	9	338	-9.802%
2026-06-26	40.9400	40.9700	39.5200	39.5200	-5.748%	10	337	-11.058%
2026-06-25	41.7000	42.1200	41.7000	41.9300	-8.669%	24	337	-16.170%
2026-06-24	45.9100	45.9100	45.9100	45.9100	-30.702%	5	326	-23.437%
2026-06-18	66.2500	66.2500	66.2500	66.2500	-14.239%	1	324	-46.943%
2026-06-15	77.2500	77.2500	77.2500	77.2500	+15.713%	4	324	-54.498%
2026-06-12	66.7600	66.7600	66.7600	66.7600	+4.150%	1	324	-47.349%
2026-06-11	62.0000	66.1000	62.0000	64.1000	-24.588%	12	324	-45.164%
2026-06-10	85.0000	85.0000	85.0000	85.0000	-10.901%	1	321	-58.647%
2026-06-08	93.5000	95.4000	93.5000	95.4000	+0.421%	3	320	-63.155%
2026-06-05	106.5000	106.5000	95.0000	95.0000	-19.797%	2	319	-63.000%
2026-06-04	117.4600	118.4500	117.4600	118.4500	+3.622%	2	319	-70.325%
2026-06-03	114.3100	114.3100	114.3100	114.3100	-8.756%	1	319	-69.250%
2026-06-02	125.2800	125.2800	125.2800	125.2800	+2.370%	1	318	-71.943%
2026-06-01	114.0000	122.3800	114.0000	122.3800	+18.816%	3	318	-71.278%
2026-05-29	99.6500	103.0000	99.6000	103.0000	+31.545%	16	318	-65.874%
2026-05-26	78.3000	78.3000	78.3000	78.3000	-0.571%	2	315	-55.109%
2026-05-15	78.7500	78.7500	78.7500	78.7500	-2.682%	1	315	-55.365%
2026-05-14	80.9200	80.9200	80.9200	80.9200	+14.294%	1	316	-56.562%
2026-05-12	74.6900	74.6900	70.7800	70.8000	-12.647%	5	318	-50.353%
2026-05-08	81.0500	81.0500	81.0500	81.0500	+1.732%	1	318	-56.632%
2026-05-07	79.6700	79.6700	79.6700	79.6700	+1.698%	1	318	-55.881%
2026-05-06	78.0000	78.4300	77.8500	78.3400	+12.187%	8	318	-55.131%
2026-05-05	69.8000	69.8300	69.8000	69.8300	+2.631%	4	319	-49.663%
2026-05-04	67.9000	68.6600	67.9000	68.0400	+10.329%	9	322	-48.339%
2026-05-01	61.6700	61.6700	61.6700	61.6700	+17.467%	1	324	-43.003%
2026-04-29	52.5000	52.5000	52.5000	52.5000	-4.545%	1	324	-33.048%
2026-04-28	57.0000	57.0000	55.0000	55.0000	-6.780%	2	324	-36.091%
2026-04-24	59.0000	59.0000	59.0000	59.0000	-20.162%	1	322	-40.424%
2026-04-22	73.4000	73.9000	73.4000	73.9000	+5.196%	12	321	-52.436%
2026-04-21	69.7000	70.2500	69.7000	70.2500	+5.639%	6	319	-49.964%
2026-04-17	69.0000	69.0000	66.5000	66.5000	+2.623%	3	319	-47.143%
2026-04-16	66.6500	66.6500	64.8000	64.8000	+7.552%	2	320	-45.756%
2026-04-15	58.7400	60.2500	58.7400	60.2500	+9.545%	2	319	-41.660%
2026-04-14	55.5600	55.5600	54.7000	55.0000	+18.280%	4	319	-36.091%
2026-04-13	40.0000	46.5000	40.0000	46.5000	+32.102%	11	318	-24.409%
2026-04-10	33.5000	35.2000	33.5000	35.2000	+6.056%	4	320	-0.142%
2026-04-09	34.0000	36.3000	33.1900	33.1900	-10.923%	8	317	+5.905%
2026-04-07	37.2600	37.2600	37.2600	37.2600	-5.647%	1	314	-5.663%
2026-04-02	39.7400	39.7400	39.4000	39.4900	+0.228%	11	312	-10.990%
2026-04-01	39.4000	39.4000	39.4000	39.4000	+4.509%	4	312	-10.787%
2026-03-31	37.5000	37.8000	37.5000	37.7000	+8.178%	30	312	-6.764%
2026-03-30	34.8500	34.8500	34.8500	34.8500	-10.041%	32	302	+0.861%
2026-03-26	40.1000	40.3000	38.7400	38.7400	-17.222%	4	270	-9.267%
2026-03-23	46.8000	46.8000	46.8000	46.8000	+7.611%	23	272	-24.893%
2026-03-20	44.0000	44.4500	43.4900	43.4900	-6.473%	4	289	-19.177%
2026-03-19	47.2000	47.2000	46.5000	46.5000	-0.279%	3	289	-24.409%
2026-03-17	49.2000	50.1000	46.6300	46.6300	-2.550%	65	288	-24.619%
2026-03-16	47.8000	48.0000	47.5000	47.8500	-5.248%	44	286	-26.541%
2026-03-13	50.5000	50.5000	50.5000	50.5000	-11.790%	1	244	-30.396%
2026-03-11	58.5000	58.5000	57.2500	57.2500	+25.963%	8	245	-38.603%
2026-03-10	46.0000	46.0500	45.4300	45.4500	-3.298%	19	241	-22.662%
2026-03-09	45.0000	47.0000	44.7000	47.0000	-10.510%	4	233	-25.213%
2026-03-06	52.5200	52.5200	52.5200	52.5200	+13.434%	1	237	-33.073%
2026-03-03	42.8500	46.3000	42.8500	46.3000	+1.825%	2	236	-24.082%
2026-03-02	42.7500	45.4700	42.7500	45.4700	+12.272%	5	235	-22.696%
2026-02-27	42.0000	42.0000	40.4000	40.5000	-8.475%	6	236	-13.210%
2026-02-26	44.2000	44.2500	44.2000	44.2500	-3.448%	2	232	-20.565%
2026-02-25	45.5400	45.8500	45.5400	45.8300	+6.088%	38	197	-23.304%
2026-02-24	43.2000	43.2000	43.2000	43.2000	+13.386%	1	197	-18.634%
2026-02-23	38.1000	38.1000	38.1000	38.1000	-16.356%	1	197	-7.743%
2026-02-20	48.0000	48.1500	44.8800	45.5500	-6.256%	10	198	-22.832%
2026-02-17	48.0500	49.9800	48.0500	48.5900	-10.926%	4	198	-27.660%
2026-02-13	54.5500	54.5500	54.5500	54.5500	+5.086%	4	192	-35.564%
2026-02-12	51.9100	51.9100	51.9100	51.9100	-2.972%	1	192	-32.287%
2026-02-09	48.5000	53.7500	48.5000	53.5000	+32.262%	11	192	-34.299%
2026-02-06	40.0000	40.7500	40.0000	40.4500	+12.205%	4	191	-13.103%
2026-02-05	42.0200	42.9500	36.0500	36.0500	-17.975%	26	193	-2.497%
2026-02-04	44.6500	44.6500	43.9500	43.9500	-7.862%	7	186	-20.023%
2026-02-03	50.1000	50.1000	47.7000	47.7000	-19.683%	9	186	-26.310%
2026-02-02	59.4000	59.4000	59.3500	59.3900	+2.115%	13	183	-40.815%
2026-01-30	58.2000	58.6900	58.1000	58.1600	-4.546%	12	178	-39.563%
2026-01-29	55.7000	60.9300	54.8800	60.9300	-9.060%	11	174	-42.311%
2026-01-27	67.0000	67.0000	67.0000	67.0000	-1.034%	1	169	-47.537%
2026-01-22	67.4500	68.0000	67.4500	67.7000	+5.715%	9	168	-48.080%
2026-01-21	64.3000	64.3000	64.0400	64.0400	-10.994%	4	166	-45.112%
2026-01-20	72.2000	72.2000	71.9500	71.9500	-14.264%	2	166	-51.147%
2026-01-14	85.1800	85.1800	83.9200	83.9200	-5.122%	2	167	-58.115%
2026-01-13	90.2500	90.2500	88.4000	88.4500	+14.587%	21	168	-60.260%
2026-01-08	75.2300	77.3700	75.2300	77.1900	-2.783%	3	174	-54.463%
2026-01-06	79.4000	79.4000	79.4000	79.4000	-5.868%	30	175	-55.730%
2025-12-30	84.3500	84.3500	84.3500	84.3500	+2.653%	2	175	-58.328%
2025-12-23	82.1700	82.1700	82.1700	82.1700	+20.484%	1	173	-57.223%
2025-12-17	67.8000	68.2000	67.8000	68.2000	-9.788%	6	173	-48.460%
2025-12-16	75.5000	75.6000	75.5000	75.6000	+4.261%	2	172	-53.505%
2025-12-15	72.9500	72.9500	72.5100	72.5100	-8.447%	2	172	-51.524%
2025-12-12	79.2000	79.2000	79.2000	79.2000	-8.756%	1	172	-55.619%
2025-12-11	76.5000	86.8000	76.5000	86.8000	-19.068%	21	171	-59.505%
2025-12-09	107.2500	107.2500	107.2500	107.2500	+0.913%	1	152	-67.226%
2025-12-08	106.2800	106.2800	106.2800	106.2800	+2.746%	1	151	-66.927%
2025-12-05	103.4800	103.4800	103.4400	103.4400	+14.933%	5	152	-66.019%
2025-12-02	90.0000	90.0000	90.0000	90.0000	-1.099%	1	152	-60.944%
2025-12-01	91.0000	91.0000	91.0000	91.0000	+1.336%	15	152	-61.374%
2025-11-28	90.5000	90.5000	89.8000	89.8000	-4.468%	17	152	-60.857%
2025-11-26	94.3000	94.8000	93.7000	94.0000	-11.404%	37	123	-62.606%
2025-11-19	106.2000	106.2000	106.1000	106.1000	-0.534%	3	123	-66.871%
2025-11-17	106.6700	106.6700	106.6700	106.6700	-17.085%	2	123	-67.048%
2025-11-10	128.6500	128.6500	128.6500	128.6500	-3.950%	1	125	-72.678%
2025-11-05	133.9400	133.9400	133.9400	133.9400	-2.872%	10	126	-73.757%
2025-11-04	137.9000	137.9000	137.9000	137.9000	-23.816%	1	126	-74.511%
2025-10-09	181.0100	181.0100	181.0100	181.0100	+6.351%	1	125	-80.581%
2025-10-08	170.2000	170.2000	170.2000	170.2000	-8.740%	25	125	-79.348%
2025-09-19	186.5000	186.5000	186.5000	186.5000	-2.915%	1	125	-81.153%
2025-09-11	192.1000	192.1000	192.1000	192.1000	-10.920%	1	124	-81.702%
2025-09-10	202.0000	221.0000	202.0000	215.6500	+101.636%	9	124	-83.700%
2025-09-03	106.9500	106.9500	106.9500	106.9500	-0.761%	4	122	-67.134%
2025-09-02	107.7700	107.7700	107.7700	107.7700	-10.631%	1	118	-67.384%
2025-08-22	120.5900	120.5900	120.5900	120.5900	+1.850%	1	119	-70.852%
2025-08-21	118.4000	118.4000	118.4000	118.4000	-14.851%	1	119	-70.313%
2025-08-06	139.1000	139.1000	139.0500	139.0500	-1.648%	2	118	-74.721%
2025-08-05	141.3800	141.3800	141.3800	141.3800	+7.098%	1	119	-75.138%
2025-08-01	132.0100	132.0100	132.0100	132.0100	+12.877%	1	118	-73.373%
2025-07-15	116.9500	116.9500	116.9500	116.9500	+10.330%	1	119	-69.944%
2025-07-01	106.0000	106.0000	106.0000	106.0000	+6.790%	4	120	-66.840%
2025-06-25	99.2600	99.2600	99.2600	99.2600	+8.481%	1	120	-64.588%
2025-06-20	92.2000	92.2000	91.5000	91.5000	-5.670%	4	121	-61.585%
2025-06-16	99.0000	99.0000	97.0000	97.0000	+0.414%	19	121	-63.763%
2025-06-13	96.6000	96.6000	96.6000	96.6000	+10.400%	2	130	-63.613%
2025-06-12	86.1000	87.5000	86.1000	87.5000	+30.383%	2	131	-59.829%
2025-06-11	67.1100	67.1100	67.1100	67.1100	+4.565%	1	133	-47.623%
2025-06-06	64.1800	64.1800	64.1800	64.1800	+7.866%	2	134	-45.232%
2025-06-05	59.5000	59.5000	59.5000	59.5000	+11.549%	1	135	-40.924%
2025-05-13	53.3400	53.3400	53.3400	53.3400	+21.227%	2	135	-34.102%
2025-05-07	44.0000	44.0000	44.0000	44.0000	-4.244%	1	135	-20.114%
2025-05-02	45.9500	45.9500	45.9500	45.9500	+9.041%	2	134	-23.504%
2025-05-01	43.0000	43.0000	42.1400	42.1400	+15.452%	11	133	-16.588%
2025-04-30	36.5000	36.5000	36.5000	36.5000	-1.218%	2	134	-3.699%
2025-04-28	36.9500	36.9500	36.9500	36.9500	+6.178%	1	132	-4.871%
2025-04-23	34.8000	34.8000	34.8000	34.8000	+18.367%	1	132	+1.006%
2025-04-22	27.3500	29.4000	27.3500	29.4000	+13.077%	4	132	+19.558%
2025-04-21	27.0000	27.0000	26.0000	26.0000	-14.050%	14	130	+35.192%
2025-04-17	30.5400	30.6000	30.2500	30.2500	-2.576%	12	128	+16.198%
2025-04-16	30.9300	31.0500	30.9300	31.0500	-10.519%	9	128	+13.205%
2025-04-15	35.7000	35.7000	34.7000	34.7000	+4.834%	7	133	+1.297%
2025-04-11	33.1000	33.1000	33.1000	33.1000	-2.216%	10	131	+6.193%
2025-04-10	35.0000	35.0000	33.8500	33.8500	-9.733%	12	131	+3.840%
2025-04-09	30.0000	37.5000	30.0000	37.5000	+33.929%	13	122	-6.267%
2025-04-08	28.0000	28.0000	28.0000	28.0000	-9.677%	10	115	+25.536%
2025-04-07	30.0000	31.0000	28.5000	31.0000	-4.173%	18	105	+13.387%
2025-04-04	31.5500	32.3500	31.1900	32.3500	-12.212%	32	98	+8.655%
2025-04-03	37.6500	37.6500	36.8500	36.8500	-11.673%	20	86	-4.613%
2025-04-02	40.3000	41.7200	40.3000	41.7200	+6.837%	6	66	-15.748%
2025-04-01	37.9500	39.0500	37.9000	39.0500	+5.256%	19	66	-9.987%
2025-03-31	36.7000	37.1000	36.7000	37.1000	-1.040%	10	47	-5.256%
2025-03-28	37.2700	37.4900	37.2700	37.4900	-13.117%	4	37	-6.242%
2025-03-26	45.6500	45.6500	43.1500	43.1500	-7.602%	10	36	-18.540%
2025-03-25	46.7000	46.7000	46.7000	46.7000	-3.413%	1	27	-24.732%
2025-03-24	49.2500	49.5000	48.3500	48.3500	+2.654%	8	27	-27.301%
2025-03-20	47.1000	47.1000	47.1000	47.1000	+4.783%	1	20	-25.372%
2025-03-14	44.9500	44.9500	44.9500	44.9500	+10.714%	2	21	-21.802%
2025-03-11	42.2000	42.2000	40.6000	40.6000	-26.182%	4	20	-13.424%
2025-02-28	55.0000	55.0000	55.0000	55.0000	-5.466%	20	18	-36.091%
2025-02-25	58.1800	58.1800	58.1800	58.1800	-7.651%	1	25	-39.584%
2025-02-12	63.0000	63.0000	63.0000	63.0000	-10.231%	1	25	-44.206%
2025-02-10	67.3700	70.1800	67.3700	70.1800	+6.333%	3	24	-49.915%
2025-02-06	66.0000	66.0000	66.0000	66.0000	+16.525%	5	23	-46.742%
2025-01-29	56.6400	56.6400	56.6400	56.6400	+11.059%	1	18	-37.941%
2025-01-27	61.7000	61.7000	51.0000	51.0000	-20.437%	9	17	-31.078%
2025-01-21	63.1000	64.1000	63.1000	64.1000	+21.979%	2	8	-45.164%
2025-01-16	52.5500	52.5500	52.5500	52.5500	+2.297%	2	10	-33.111%
2025-01-10	51.3700	51.3700	51.3700	51.3700	-5.743%	4	8	-31.575%
2025-01-08	54.5000	54.5000	54.5000	54.5000	-12.800%	1	8	-35.505%
2024-12-20	62.5000	62.5000	62.5000	62.5000	-2.222%	1	8	-43.760%
2024-12-13	64.8000	64.8000	63.9200	63.9200	-3.590%	4	7	-45.009%
2024-12-10	64.4000	66.3000	64.4000	66.3000	-15.606%	2	7	-46.983%
2024-12-04	78.5600	78.5600	78.5600	78.5600	-6.029%	2	7	-55.257%
2024-11-21	83.6000	83.6000	83.6000	83.6000	+15.870%	1	5	-57.955%
2024-11-07	72.1500	72.1500	72.1500	72.1500	+7.719%	1	4	-51.282%
2024-10-18	66.9800	66.9800	66.9800	66.9800	+7.340%	2	5	-47.522%
2024-10-04	62.4000	62.4000	62.4000	62.4000	+4.698%	2	4	-43.670%
2024-10-02	59.6000	59.6000	59.6000	59.6000	-0.980%	1	3	-41.023%
2024-09-16	60.1800	60.1900	60.1800	60.1900	0.000%	2	2	-41.602%