Dark

ORCL20270115C340
ORCL Jan 15 2027 340.00 Call (ORCL270115C00340000)
option OPRA

EOD

Aug 26, 2026

0.9100+5.814%(+0.0500)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	1.1900	1.4700	0.9100	0.9100	+5.814%	28	2,063	0.000%
2026-08-25	0.8800	0.8800	0.7700	0.8600	-14.000%	5	2,056	+5.814%
2026-08-24	1.0000	1.0000	1.0000	1.0000	-18.699%	3	2,054	-9.000%
2026-08-21	1.2300	1.2300	1.2300	1.2300	+13.889%	1	2,052	-26.016%
2026-08-20	1.0700	1.0800	1.0700	1.0800	-4.425%	12	2,052	-15.741%
2026-08-18	1.0900	1.1300	1.0900	1.1300	-10.317%	8	2,040	-19.469%
2026-08-17	1.3800	1.4400	1.2500	1.2600	-28.409%	55	2,046	-27.778%
2026-08-14	1.7600	1.7600	1.7600	1.7600	-2.222%	36	2,012	-48.295%
2026-08-13	1.8000	1.8000	1.8000	1.8000	0.000%	1	2,045	-49.444%
2026-08-12	1.8000	1.8000	1.8000	1.8000	-7.216%	5	2,046	-49.444%
2026-08-10	2.0000	2.0000	1.9400	1.9400	+8.380%	4	2,041	-53.093%
2026-08-07	1.8000	1.8000	1.7200	1.7900	-0.556%	5	2,039	-49.162%
2026-08-06	1.8000	1.8000	1.8000	1.8000	-10.000%	6	2,041	-49.444%
2026-08-05	2.0000	2.0000	2.0000	2.0000	-11.111%	1	2,035	-54.500%
2026-08-04	2.3000	2.3000	1.9500	2.2500	+22.283%	16	2,035	-59.556%
2026-08-03	1.6600	1.8400	1.6600	1.8400	+47.200%	22	2,032	-50.543%
2026-07-31	1.1800	1.2500	1.1800	1.2500	+3.306%	27	2,033	-27.200%
2026-07-30	1.2400	1.2400	1.2100	1.2100	+47.561%	3	2,046	-24.793%
2026-07-29	0.8200	0.8200	0.8200	0.8200	+9.333%	1	2,045	+10.976%
2026-07-28	0.8800	0.8800	0.7500	0.7500	-31.818%	3	2,044	+21.333%
2026-07-27	1.1000	1.1000	1.0500	1.1000	+5.769%	5	2,046	-17.273%
2026-07-24	0.7000	1.0400	0.7000	1.0400	-9.565%	6	2,045	-12.500%
2026-07-23	1.1500	1.1500	1.1500	1.1500	-11.538%	37	2,046	-20.870%
2026-07-21	1.3500	1.3800	1.3000	1.3000	0.000%	18	2,036	-30.000%
2026-07-20	1.2800	1.3000	1.2800	1.3000	-9.091%	6	2,041	-30.000%
2026-07-17	1.3000	1.4300	1.3000	1.4300	-4.667%	4	2,039	-36.364%
2026-07-16	1.4000	1.5000	1.4000	1.5000	-13.295%	101	2,038	-39.333%
2026-07-15	1.6500	1.7800	1.6500	1.7300	+5.488%	49	2,078	-47.399%
2026-07-14	1.7100	1.8000	1.5700	1.6400	-23.005%	224	2,078	-44.512%
2026-07-10	2.1300	2.1300	2.1300	2.1300	-2.294%	2	2,071	-57.277%
2026-07-09	2.1800	2.1800	2.1800	2.1800	+25.287%	1	2,069	-58.257%
2026-07-08	1.7500	1.8000	1.7400	1.7400	-6.952%	56	2,070	-47.701%
2026-07-07	1.8700	1.8700	1.8700	1.8700	-10.096%	3	2,025	-51.337%
2026-07-06	2.1900	2.2000	2.0800	2.0800	+17.514%	99	2,028	-56.250%
2026-07-02	1.8600	1.8600	1.7700	1.7700	-12.376%	127	1,861	-48.588%
2026-07-01	2.5000	2.5000	1.9900	2.0200	-8.182%	7	1,861	-54.950%
2026-06-30	2.2200	2.2400	2.1100	2.2000	+10.000%	9	1,857	-58.636%
2026-06-29	2.1100	2.1100	2.0000	2.0000	-9.910%	4	1,849	-54.500%
2026-06-26	2.2500	2.2500	2.2200	2.2200	-9.388%	3	1,846	-59.009%
2026-06-25	2.5500	2.5500	2.3200	2.4500	-7.547%	8	1,847	-62.857%
2026-06-24	3.0400	3.0400	2.6300	2.6500	-33.750%	55	1,851	-65.660%
2026-06-23	4.0000	4.0000	4.0000	4.0000	-26.606%	1	1,876	-77.250%
2026-06-22	5.4500	5.4500	5.4500	5.4500	-5.217%	7	1,876	-83.303%
2026-06-18	5.0000	5.7500	5.0000	5.7500	-16.667%	8	1,875	-84.174%
2026-06-16	6.8800	6.9000	6.8700	6.9000	-9.330%	4	1,875	-86.812%
2026-06-15	7.9700	8.0100	7.6100	7.6100	+26.202%	134	1,739	-88.042%
2026-06-12	6.0000	6.2000	5.8500	6.0300	-5.039%	456	1,739	-84.909%
2026-06-11	6.5300	6.5300	5.4400	6.3500	-47.694%	121	1,739	-85.669%
2026-06-10	12.5000	13.1000	12.1000	12.1400	+1.167%	76	1,734	-92.504%
2026-06-09	14.6000	14.6000	11.8000	12.0000	-15.789%	29	1,704	-92.417%
2026-06-08	14.2000	14.7000	14.0500	14.2500	-0.350%	176	1,704	-93.614%
2026-06-05	17.4000	17.4000	13.9000	14.3000	-36.331%	171	1,849	-93.636%
2026-06-04	19.1500	22.5000	19.1500	22.4600	+13.149%	132	1,949	-95.948%
2026-06-03	22.5000	22.5000	19.8500	19.8500	-24.981%	113	1,886	-95.416%
2026-06-02	27.0000	27.1000	24.6700	26.4600	-8.759%	67	1,959	-96.561%
2026-06-01	21.6000	30.7500	21.6000	29.0000	+50.806%	232	1,955	-96.862%
2026-05-29	14.6000	19.2300	14.6000	19.2300	+66.927%	185	1,806	-95.268%
2026-05-28	9.5000	11.5300	9.1400	11.5200	+51.779%	29	1,718	-92.101%
2026-05-27	7.5000	7.5900	7.5000	7.5900	-15.667%	2	1,716	-88.011%
2026-05-22	9.0000	9.0000	9.0000	9.0000	+17.647%	3	1,716	-89.889%
2026-05-21	7.6500	7.6500	7.6500	7.6500	+10.072%	1	1,719	-88.105%
2026-05-20	6.9500	6.9500	6.8800	6.9500	-0.714%	52	1,719	-86.906%
2026-05-19	6.9000	7.0400	6.7000	7.0000	-20.904%	34	1,670	-87.000%
2026-05-15	8.7000	8.8500	8.6000	8.8500	-7.813%	16	1,670	-89.718%
2026-05-14	7.3000	10.2700	7.3000	9.6000	+39.130%	67	1,670	-90.521%
2026-05-12	6.9000	6.9000	6.9000	6.9000	-20.690%	25	1,638	-86.812%
2026-05-11	9.1400	9.1400	8.5500	8.7000	-8.421%	63	1,638	-89.540%
2026-05-08	9.4000	9.5000	9.3900	9.5000	+6.982%	12	1,655	-90.421%
2026-05-07	9.1500	9.2500	8.8800	8.8800	+5.463%	71	1,661	-89.752%
2026-05-06	6.3000	8.4200	6.1800	8.4200	+47.719%	22	1,697	-89.192%
2026-05-05	5.8500	5.8500	5.2000	5.7000	+0.885%	8	1,680	-84.035%
2026-05-04	5.0000	5.6500	5.0000	5.6500	+26.966%	130	1,679	-83.894%
2026-05-01	3.6000	4.4900	3.6000	4.4500	+48.333%	136	1,526	-79.551%
2026-04-30	3.0500	3.0500	3.0000	3.0000	0.000%	3	1,526	-69.667%
2026-04-29	3.0000	3.0000	3.0000	3.0000	-24.051%	4	1,525	-69.667%
2026-04-27	3.6800	3.9500	3.6800	3.9500	-5.952%	12	1,525	-76.962%
2026-04-23	4.4500	4.4500	4.2000	4.2000	-20.000%	25	1,516	-78.333%
2026-04-22	5.2500	5.2500	5.2500	5.2500	+6.061%	1	1,514	-82.667%
2026-04-21	4.3000	5.2000	4.3000	4.9500	+25.316%	3	1,514	-81.616%
2026-04-20	3.9500	3.9500	3.9500	3.9500	+4.222%	2	1,514	-76.962%
2026-04-17	4.7000	4.7000	3.7000	3.7900	-12.874%	6	1,514	-75.989%
2026-04-16	4.3000	4.5000	4.3000	4.3500	+20.833%	96	1,518	-79.080%
2026-04-15	3.4000	3.8000	3.4000	3.6000	+25.874%	29	1,607	-74.722%
2026-04-14	3.2400	3.2500	2.7500	2.8600	+46.667%	83	1,586	-68.182%
2026-04-13	1.2500	2.0500	1.1900	1.9500	+101.031%	130	1,570	-53.333%
2026-04-10	0.9100	1.1500	0.7600	0.9700	-1.020%	184	1,599	-6.186%
2026-04-09	0.9800	1.1900	0.8100	0.9800	-22.222%	92	1,588	-7.143%
2026-04-08	1.0800	1.2900	0.9400	1.2600	+20.000%	237	1,590	-27.778%
2026-04-07	1.1400	1.3100	1.0500	1.0500	-19.231%	67	1,565	-13.333%
2026-04-06	1.5200	1.5200	1.1400	1.3000	-11.565%	67	1,564	-30.000%
2026-04-02	1.4100	1.4700	1.2500	1.4700	+6.522%	21	1,561	-38.095%
2026-04-01	1.3500	1.3800	1.3500	1.3800	-2.817%	14	1,561	-34.058%
2026-03-31	1.2600	1.4200	1.2500	1.4200	+10.938%	6	1,565	-35.915%
2026-03-30	1.2600	1.2800	1.1800	1.2800	-3.030%	179	1,563	-28.906%
2026-03-27	1.3000	1.3200	1.2200	1.3200	-10.811%	9	1,638	-31.061%
2026-03-26	1.3500	1.4800	1.3500	1.4800	+2.778%	3	1,641	-38.514%
2026-03-25	1.6200	1.6200	1.4100	1.4400	-0.690%	7	1,641	-36.806%
2026-03-24	1.6400	1.6400	1.4500	1.4500	-14.201%	321	1,638	-37.241%
2026-03-23	1.8900	1.8900	1.6900	1.6900	-1.170%	74	1,618	-46.154%
2026-03-20	1.6900	1.9000	1.6900	1.7100	-18.571%	20	1,618	-46.784%
2026-03-19	2.1300	2.2300	2.1000	2.1000	+0.962%	16	1,623	-56.667%
2026-03-18	2.0800	2.1000	2.0100	2.0800	-2.347%	17	1,623	-56.250%
2026-03-17	3.3500	3.3500	2.1300	2.1300	-19.623%	10	1,619	-57.277%
2026-03-16	2.6500	2.6500	2.6500	2.6500	-7.018%	3	1,617	-65.660%
2026-03-13	2.8500	2.8500	2.8500	2.8500	-20.833%	1	1,617	-68.070%
2026-03-11	4.2200	4.3000	3.5100	3.6000	+20.000%	26	1,617	-74.722%
2026-03-10	3.2500	3.2500	3.0000	3.0000	-12.281%	163	1,614	-69.667%
2026-03-09	3.4200	3.4200	3.4200	3.4200	-16.585%	1	1,608	-73.392%
2026-03-05	4.1000	4.1000	4.1000	4.1000	+11.111%	1	1,608	-77.805%
2026-03-04	3.5300	3.6900	3.5300	3.6900	+8.529%	2	1,609	-75.339%
2026-03-02	3.3000	3.4000	3.3000	3.4000	+8.626%	2	1,609	-73.235%
2026-02-27	3.1300	3.1300	3.1300	3.1300	-13.056%	1	1,609	-70.927%
2026-02-25	3.6000	3.6000	3.6000	3.6000	+28.571%	2	1,609	-74.722%
2026-02-24	2.8000	2.8000	2.8000	2.8000	+1.818%	1	1,609	-67.500%
2026-02-23	2.8800	3.0000	2.6800	2.7500	-23.611%	8	1,609	-66.909%
2026-02-20	3.5000	3.6000	3.5000	3.6000	-14.489%	7	1,607	-74.722%
2026-02-19	4.2100	4.2100	4.2100	4.2100	+9.922%	3	1,607	-78.385%
2026-02-18	3.8500	3.8500	3.8300	3.8300	-23.400%	2	1,607	-76.240%
2026-02-13	5.0000	5.0000	5.0000	5.0000	+3.093%	1	1,608	-81.800%
2026-02-10	4.9500	4.9500	4.8500	4.8500	+8.989%	3	1,608	-81.237%
2026-02-09	4.0000	4.6000	4.0000	4.4500	+48.829%	5	1,609	-79.551%
2026-02-06	2.9900	2.9900	2.9900	2.9900	+3.103%	1	1,611	-69.565%
2026-02-05	3.2500	3.2500	2.7500	2.9000	-10.769%	25	1,611	-68.621%
2026-02-04	3.9600	3.9600	3.2500	3.2500	-17.722%	39	1,607	-72.000%
2026-02-03	4.2000	4.2000	3.9500	3.9500	-20.202%	5	1,618	-76.962%
2026-02-02	5.4000	5.4000	4.9500	4.9500	-5.172%	15	1,616	-81.616%
2026-01-30	5.5000	5.5200	5.2200	5.2200	-1.509%	7	1,619	-82.567%
2026-01-29	5.4800	5.6200	5.3000	5.3000	-17.188%	7	1,620	-82.830%
2026-01-28	6.4000	6.4000	6.4000	6.4000	+0.787%	2	1,618	-85.781%
2026-01-27	6.3500	6.3500	6.3500	6.3500	+2.419%	1	1,618	-85.669%
2026-01-22	6.2000	6.2000	6.2000	6.2000	0.000%	2	1,618	-85.323%
2026-01-21	6.9100	6.9100	6.0500	6.2000	-16.216%	26	1,618	-85.323%
2026-01-20	7.5500	7.5500	7.3000	7.4000	-20.856%	10	1,614	-87.703%
2026-01-16	8.6800	9.3500	8.6800	9.3500	-4.592%	14	1,612	-90.267%
2026-01-14	10.2000	10.2000	9.8000	9.8000	-12.656%	5	1,612	-90.714%
2026-01-13	11.2500	11.3500	11.0000	11.2200	-6.500%	9	1,609	-91.889%
2026-01-12	10.2000	12.0000	10.2000	12.0000	+14.177%	17	1,605	-92.417%
2026-01-09	8.4500	10.5100	8.4500	10.5100	+28.171%	19	1,599	-91.342%
2026-01-08	8.2000	8.2000	8.2000	8.2000	-12.299%	1	1,595	-88.902%
2026-01-07	9.3500	9.3500	9.3500	9.3500	+3.889%	2	1,594	-90.267%
2026-01-06	9.3000	9.3000	9.0000	9.0000	-3.226%	4	1,592	-89.889%
2026-01-05	10.7000	10.7000	9.3000	9.3000	-3.125%	31	1,589	-90.215%
2025-12-31	9.6400	9.7000	9.6000	9.6000	-6.796%	15	1,588	-90.521%
2025-12-30	10.3000	10.3000	10.3000	10.3000	+3.000%	1	1,588	-91.165%
2025-12-29	10.0000	10.0000	10.0000	10.0000	-4.762%	1	1,587	-90.900%
2025-12-26	10.5000	10.5000	10.5000	10.5000	+2.041%	1	1,587	-91.333%
2025-12-24	10.2500	10.2900	10.2500	10.2900	+4.467%	2	1,586	-91.156%
2025-12-23	10.1000	10.1000	9.6000	9.8500	-9.633%	40	1,586	-90.761%
2025-12-22	12.2500	12.2500	10.6500	10.9000	+6.758%	9	1,567	-91.651%
2025-12-19	10.1500	10.2100	9.7500	10.2100	+25.276%	10	1,566	-91.087%
2025-12-18	8.2000	8.2000	8.1500	8.1500	+7.947%	2	1,564	-88.834%
2025-12-17	7.6900	7.8500	7.5500	7.5500	-18.817%	20	1,564	-87.947%
2025-12-16	8.9500	9.3000	8.9500	9.3000	+8.140%	2	1,576	-90.215%
2025-12-15	8.9400	9.2400	8.6000	8.6000	-15.604%	22	1,576	-89.419%
2025-12-12	11.4000	11.4000	9.7500	10.1900	-16.063%	404	1,575	-91.070%
2025-12-11	9.6200	12.1400	9.6200	12.1400	-38.376%	94	1,669	-92.504%
2025-12-10	19.0000	19.7000	18.2300	19.7000	+3.684%	6	1,593	-95.381%
2025-12-09	19.1800	19.1800	19.0000	19.0000	-0.262%	2	1,591	-95.211%
2025-12-08	19.8500	20.5500	18.2200	19.0500	+5.951%	567	1,590	-95.223%
2025-12-05	17.9000	17.9800	17.9000	17.9800	+9.301%	12	1,034	-94.939%
2025-12-04	16.4500	16.4500	16.4500	16.4500	+14.634%	1	1,032	-94.468%
2025-12-03	14.3000	14.3500	14.3000	14.3500	+6.296%	10	1,032	-93.659%
2025-12-02	13.4000	13.5000	13.4000	13.5000	+2.273%	3	1,031	-93.259%
2025-12-01	12.9900	13.2000	12.9900	13.2000	-1.124%	2	1,031	-93.106%
2025-11-28	13.6500	13.6500	13.3500	13.3500	-10.101%	4	1,031	-93.184%
2025-11-26	14.6000	14.8500	14.0500	14.8500	+23.032%	11	1,027	-93.872%
2025-11-25	10.6500	12.0700	10.6500	12.0700	-5.703%	315	1,027	-92.461%
2025-11-24	13.4200	13.4200	12.8000	12.8000	-6.909%	16	811	-92.891%
2025-11-21	15.5500	15.5500	13.7500	13.7500	-38.479%	7	811	-93.382%
2025-11-20	23.6500	23.6500	22.2000	22.3500	0.000%	5	811	-95.928%
2025-11-19	22.2000	22.3500	21.6000	22.3500	+11.638%	18	811	-95.928%
2025-11-18	18.9000	20.4500	18.9000	20.0200	+4.543%	180	811	-95.455%
2025-11-17	19.1500	19.1500	19.1500	19.1500	-5.804%	4	726	-95.248%
2025-11-14	17.5000	20.3300	17.5000	20.3300	+13.957%	7	722	-95.524%
2025-11-13	19.9400	20.3800	17.8400	17.8400	-17.977%	20	721	-94.899%
2025-11-12	24.0000	24.0000	21.7000	21.7500	-15.205%	7	721	-95.816%
2025-11-10	28.4500	28.4500	25.6000	25.6500	+8.917%	7	721	-96.452%
2025-11-07	24.6700	24.6700	23.0000	23.5500	-13.483%	22	720	-96.136%
2025-11-06	26.6500	27.2200	26.6500	27.2200	-11.336%	2	719	-96.657%
2025-11-05	30.5400	30.7000	30.5400	30.7000	+4.814%	2	721	-97.036%
2025-11-04	32.0000	32.4000	29.2900	29.2900	-14.507%	8	722	-96.893%
2025-11-03	34.1700	34.2600	34.1700	34.2600	-6.265%	10	718	-97.344%
2025-10-31	36.2500	37.0000	36.1200	36.5500	+0.440%	458	718	-97.510%
2025-10-30	37.7000	37.7000	35.1500	36.3900	-13.665%	195	455	-97.499%
2025-10-29	41.0000	42.1500	41.0000	42.1500	-8.409%	7	494	-97.841%
2025-10-28	45.7400	46.0200	45.7400	46.0200	+2.153%	2	498	-98.023%
2025-10-23	44.9500	45.0500	44.9500	45.0500	+6.000%	2	497	-97.980%
2025-10-21	42.5000	42.5000	42.5000	42.5000	-1.848%	1	497	-97.859%
2025-10-20	43.4300	43.4400	43.3000	43.3000	-17.524%	5	497	-97.898%
2025-10-17	56.3000	56.3000	52.3300	52.5000	-18.981%	12	498	-98.267%
2025-10-16	62.6800	64.8000	62.6800	64.8000	+3.103%	6	497	-98.596%
2025-10-13	57.8000	62.8500	57.8000	62.8500	+16.713%	79	498	-98.552%
2025-10-09	53.8500	53.8500	53.8500	53.8500	+18.404%	6	522	-98.310%
2025-10-08	45.4500	45.4800	45.4500	45.4800	-5.052%	50	522	-97.999%
2025-10-07	47.9000	47.9000	47.9000	47.9000	-4.582%	2	522	-98.100%
2025-10-06	50.2000	50.2000	50.2000	50.2000	+0.803%	2	520	-98.187%
2025-10-03	49.0000	50.2000	49.0000	49.8000	+4.622%	18	520	-98.173%
2025-10-02	47.6000	47.6000	47.6000	47.6000	-0.813%	1	516	-98.088%
2025-10-01	47.9900	47.9900	47.9900	47.9900	+16.481%	2	516	-98.104%
2025-09-30	41.2000	41.2000	41.2000	41.2000	-7.312%	1	514	-97.791%
2025-09-29	44.5300	44.8200	44.4500	44.4500	-3.053%	6	515	-97.953%
2025-09-26	48.1500	48.1500	45.8500	45.8500	-7.374%	10	512	-98.015%
2025-09-25	52.9800	52.9800	49.5000	49.5000	-15.601%	7	510	-98.162%
2025-09-24	58.1000	58.6500	55.0000	58.6500	-4.479%	32	510	-98.448%
2025-09-23	63.9000	63.9000	61.1000	61.4000	-10.365%	32	487	-98.518%
2025-09-22	57.8800	68.5000	57.8800	68.5000	+24.932%	16	470	-98.672%
2025-09-19	52.9000	54.8300	52.9000	54.8300	+7.827%	3	471	-98.340%
2025-09-18	52.3000	52.7100	50.8500	50.8500	-2.117%	24	468	-98.210%
2025-09-17	51.9500	51.9500	51.9500	51.9500	-1.703%	1	491	-98.248%
2025-09-16	54.9000	54.9000	52.8500	52.8500	+5.426%	28	490	-98.278%
2025-09-15	52.3000	52.3000	50.1300	50.1300	+9.814%	2	512	-98.185%
2025-09-12	47.0000	47.6000	45.0200	45.6500	-16.069%	65	512	-98.007%
2025-09-11	65.3000	65.3000	51.5100	54.3900	-19.014%	105	506	-98.327%
2025-09-10	58.0500	76.8800	58.0500	67.1600	+247.979%	450	439	-98.645%
2025-09-09	18.9000	19.3000	18.8500	19.3000	+31.293%	3	214	-95.285%
2025-09-05	15.0000	15.0000	14.7000	14.7000	+5.000%	2	214	-93.810%
2025-09-03	14.3000	14.3000	13.4600	14.0000	-4.110%	166	217	-93.500%
2025-09-02	14.5500	15.5100	14.2500	14.6000	-25.128%	139	127	-93.767%
2025-08-28	19.3500	19.5000	19.3500	19.5000	+8.939%	4	40	-95.333%
2025-08-26	17.9000	17.9000	17.9000	17.9000	-5.040%	1	36	-94.916%
2025-08-25	18.7500	18.8500	18.7500	18.8500	+3.628%	5	35	-95.172%
2025-08-21	18.2000	19.2800	18.0300	18.1900	-25.451%	63	35	-94.997%
2025-08-04	24.4000	24.4000	24.4000	24.4000	0.000%	1	1	-96.270%