Dark

ORCL20270115C370
ORCL Jan 15 2027 370.00 Call (ORCL270115C00370000)
option OPRA

EOD

Aug 26, 2026

0.6700-10.667%(-0.0800)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.7000	0.7000	0.6700	0.6700	-10.667%	5	1,666	0.000%
2026-08-25	0.7500	0.7500	0.7500	0.7500	+10.294%	1	1,666	-10.667%
2026-08-24	0.7700	0.7700	0.6800	0.6800	-20.000%	2	1,667	-1.471%
2026-08-21	0.9600	0.9600	0.8500	0.8500	+7.595%	4	1,667	-21.176%
2026-08-20	0.8000	0.8000	0.7200	0.7900	-8.140%	18	1,669	-15.190%
2026-08-18	0.8600	0.8600	0.8600	0.8600	-6.522%	5	1,654	-22.093%
2026-08-17	1.0400	1.0400	0.9100	0.9200	-29.231%	5	1,654	-27.174%
2026-08-14	1.3000	1.3000	1.3000	1.3000	-3.704%	1	1,657	-48.462%
2026-08-13	1.2100	1.3500	1.2100	1.3500	-4.930%	4	1,657	-50.370%
2026-08-12	1.4200	1.4200	1.4200	1.4200	0.000%	1	1,654	-52.817%
2026-08-10	1.4500	1.4500	1.4200	1.4200	-0.699%	2	1,654	-52.817%
2026-08-07	1.6000	1.6000	1.4300	1.4300	-4.667%	2	1,656	-53.147%
2026-08-03	1.5000	1.5000	1.5000	1.5000	+63.043%	2	1,656	-55.333%
2026-07-31	1.0200	1.0200	0.9200	0.9200	+24.324%	46	1,658	-27.174%
2026-07-28	0.7400	0.7400	0.7400	0.7400	-17.778%	4	1,657	-9.459%
2026-07-24	0.9000	0.9000	0.9000	0.9000	-8.163%	1	1,661	-25.556%
2026-07-23	0.8500	0.9800	0.8500	0.9800	-11.712%	14	1,662	-31.633%
2026-07-22	1.9400	1.9400	0.9500	1.1100	+1.835%	13	1,658	-39.640%
2026-07-21	1.0900	1.0900	1.0900	1.0900	-5.217%	22	1,650	-38.532%
2026-07-17	1.1000	1.2000	1.1000	1.1500	+4.545%	15	1,628	-41.739%
2026-07-16	1.1500	1.1500	1.1000	1.1000	-19.708%	4	1,628	-39.091%
2026-07-15	1.3000	1.3700	1.3000	1.3700	+5.385%	4	1,631	-51.095%
2026-07-14	1.5900	1.5900	1.2800	1.3000	-7.143%	430	1,628	-48.462%
2026-07-13	1.5400	1.5400	1.4000	1.4000	-14.634%	4	1,347	-52.143%
2026-07-10	1.6400	1.6800	1.6400	1.6400	-6.286%	255	1,348	-59.146%
2026-07-09	1.7000	1.9500	1.7000	1.7500	+14.379%	95	1,153	-61.714%
2026-07-08	1.4200	1.5300	1.4200	1.5300	-0.649%	6	1,138	-56.209%
2026-07-07	1.5400	1.5400	1.5400	1.5400	-3.750%	1	1,138	-56.494%
2026-07-06	1.1400	1.6000	1.1400	1.6000	-3.030%	3	1,138	-58.125%
2026-07-01	1.6500	1.6500	1.6500	1.6500	-4.070%	2	1,139	-59.394%
2026-06-30	1.7300	1.7300	1.7200	1.7200	+6.832%	2	1,139	-61.047%
2026-06-29	1.6100	1.6100	1.6100	1.6100	-5.294%	1	1,137	-58.385%
2026-06-26	1.7300	1.7300	1.7000	1.7000	-10.995%	2	1,137	-60.588%
2026-06-25	1.8800	1.9100	1.8800	1.9100	-25.969%	2	1,135	-64.921%
2026-06-23	2.5800	2.5800	2.5800	2.5800	-31.746%	2	1,134	-74.031%
2026-06-22	3.9900	3.9900	3.7800	3.7800	+2.162%	3	1,136	-82.275%
2026-06-18	4.1000	4.1000	3.7000	3.7000	-22.917%	34	1,161	-81.892%
2026-06-17	4.8000	4.8000	4.8000	4.8000	-7.692%	44	1,161	-86.042%
2026-06-16	5.5000	5.5000	5.2000	5.2000	-16.667%	12	1,161	-87.115%
2026-06-15	6.2500	6.2500	6.1500	6.2400	+34.194%	3	1,263	-89.263%
2026-06-12	4.7000	4.9200	4.6000	4.6500	+4.027%	208	1,263	-85.591%
2026-06-11	4.9000	4.9000	3.9500	4.4700	-52.447%	33	1,263	-85.011%
2026-06-10	9.0000	10.4700	9.0000	9.4000	-1.674%	66	1,257	-92.872%
2026-06-09	10.7500	10.8000	8.6900	9.5600	-15.398%	49	1,260	-92.992%
2026-06-08	11.1500	12.0000	11.1000	11.3000	-3.004%	20	1,271	-94.071%
2026-06-05	14.4000	14.4000	11.6500	11.6500	-35.635%	270	1,263	-94.249%
2026-06-04	16.3600	18.1000	16.3600	18.1000	+4.263%	3	1,152	-96.298%
2026-06-03	19.0000	19.0000	16.3000	17.3600	-19.667%	32	1,153	-96.141%
2026-06-02	24.0000	24.0500	21.1500	21.6100	-12.616%	104	1,154	-96.900%
2026-06-01	17.1500	26.2200	17.1500	24.7300	+65.418%	615	1,179	-97.291%
2026-05-29	10.7000	15.0500	10.7000	14.9500	+67.978%	92	784	-95.518%
2026-05-28	8.6900	8.9000	8.6900	8.9000	+49.580%	3	783	-92.472%
2026-05-27	6.2500	6.2500	5.9500	5.9500	-12.500%	6	783	-88.739%
2026-05-26	6.9500	6.9500	6.8000	6.8000	-1.734%	2	780	-90.147%
2026-05-22	6.9200	6.9200	6.9200	6.9200	+4.060%	1	779	-90.318%
2026-05-21	6.4500	6.6500	6.4000	6.6500	+18.538%	4	780	-89.925%
2026-05-20	5.0000	5.6100	5.0000	5.6100	+8.932%	6	780	-88.057%
2026-05-19	5.8000	5.8300	5.1500	5.1500	-13.445%	13	779	-86.990%
2026-05-18	5.9500	5.9500	5.9500	5.9500	-16.197%	9	779	-88.739%
2026-05-15	6.1000	7.2000	6.1000	7.1000	-8.269%	53	779	-90.563%
2026-05-14	7.0200	8.1000	7.0200	7.7400	+25.446%	8	736	-91.344%
2026-05-13	5.9500	6.1700	5.9500	6.1700	+18.654%	4	738	-89.141%
2026-05-12	5.8500	5.8500	5.2000	5.2000	-25.714%	21	738	-87.115%
2026-05-11	6.6500	7.0000	6.6500	7.0000	-4.110%	3	738	-90.429%
2026-05-08	7.1500	7.3500	7.1500	7.3000	+5.491%	16	735	-90.822%
2026-05-07	7.1200	7.1500	6.8200	6.9200	+9.667%	170	740	-90.318%
2026-05-06	5.0200	6.3200	4.9500	6.3100	+49.881%	18	718	-89.382%
2026-05-04	3.5000	4.2100	3.5000	4.2100	+33.651%	3	719	-84.086%
2026-05-01	3.1500	3.1500	3.1500	3.1500	+50.000%	1	722	-78.730%
2026-04-30	2.2000	2.2000	2.1000	2.1000	-12.500%	6	722	-68.095%
2026-04-29	2.3600	2.4000	2.3600	2.4000	+2.128%	6	723	-72.083%
2026-04-28	2.3500	2.3500	2.3500	2.3500	-21.405%	10	722	-71.489%
2026-04-27	2.9900	2.9900	2.9900	2.9900	+4.545%	10	722	-77.592%
2026-04-24	3.3000	3.3000	2.8600	2.8600	-8.039%	50	722	-76.573%
2026-04-23	3.3500	3.3500	3.1100	3.1100	-18.158%	3	707	-78.457%
2026-04-22	4.0000	4.0000	3.8000	3.8000	+41.791%	2	709	-82.368%
2026-04-17	3.1500	3.2500	2.6700	2.6800	-16.250%	97	710	-75.000%
2026-04-16	3.0000	3.3000	2.9800	3.2000	+30.081%	162	695	-79.063%
2026-04-15	2.1400	2.6000	2.1400	2.4600	+20.588%	11	721	-72.764%
2026-04-14	2.1200	2.1200	2.0400	2.0400	+43.662%	41	725	-67.157%
2026-04-13	1.4000	1.4200	1.2900	1.4200	+84.416%	44	726	-52.817%
2026-04-10	0.7700	0.7700	0.7700	0.7700	+24.194%	2	693	-12.987%
2026-04-09	0.6200	0.6200	0.6200	0.6200	-18.421%	3	691	+8.065%
2026-04-08	0.7200	0.7600	0.6800	0.7600	-10.588%	223	691	-11.842%
2026-04-07	0.8500	0.8800	0.8500	0.8500	-18.269%	3	513	-21.176%
2026-04-01	0.8000	1.0400	0.8000	1.0400	+22.353%	2	511	-35.577%
2026-03-31	0.7800	0.9300	0.7800	0.8500	-5.556%	5	510	-21.176%
2026-03-30	0.8400	1.1300	0.8200	0.9000	-2.174%	256	510	-25.556%
2026-03-27	0.9400	0.9400	0.8000	0.9200	+15.000%	41	762	-27.174%
2026-03-26	0.8000	0.8000	0.8000	0.8000	-21.569%	1	742	-16.250%
2026-03-25	1.0200	1.0200	1.0200	1.0200	-11.304%	30	742	-34.314%
2026-03-23	1.1500	1.1500	1.1500	1.1500	-4.167%	2	736	-41.739%
2026-03-20	1.3000	1.3000	1.2000	1.2000	-19.463%	2	734	-44.167%
2026-03-19	1.5900	1.5900	1.4900	1.4900	+20.161%	7	734	-55.034%
2026-03-17	1.7000	1.7000	1.2400	1.2400	-30.337%	6	733	-45.968%
2026-03-16	1.8000	1.8000	1.7800	1.7800	-3.261%	21	727	-62.360%
2026-03-13	2.0300	2.1900	1.7700	1.8400	-18.222%	38	706	-63.587%
2026-03-12	2.2600	2.2600	2.0300	2.2500	+3.687%	11	700	-70.222%
2026-03-11	2.1700	2.1700	2.1700	2.1700	-13.889%	32	700	-69.124%
2026-03-09	2.5200	2.5200	2.5200	2.5200	-3.077%	1	732	-73.413%
2026-03-02	2.5600	2.6000	2.5600	2.6000	+8.787%	6	733	-74.231%
2026-02-24	2.3500	2.3900	2.2900	2.3900	-6.275%	10	732	-71.967%
2026-02-20	2.5500	2.5500	2.5500	2.5500	-13.265%	1	732	-73.725%
2026-02-18	2.7300	2.9400	2.7300	2.9400	-8.125%	5	732	-77.211%
2026-02-17	3.2000	3.2000	3.2000	3.2000	+2.564%	10	733	-79.063%
2026-02-11	3.1200	3.1200	3.1200	3.1200	-20.000%	4	723	-78.526%
2026-02-10	3.6900	3.9000	3.6900	3.9000	+11.429%	8	719	-82.821%
2026-02-09	3.0500	3.5000	3.0500	3.5000	+75.000%	3	714	-80.857%
2026-02-06	2.0600	2.0600	2.0000	2.0000	-4.306%	4	714	-66.500%
2026-02-05	2.2600	2.2600	2.0900	2.0900	-30.333%	2	712	-67.943%
2026-02-03	3.2600	3.3000	3.0000	3.0000	-31.663%	22	712	-77.667%
2026-01-30	4.3900	4.3900	4.3900	4.3900	+7.073%	2	708	-84.738%
2026-01-29	4.1100	4.3000	4.1000	4.1000	-24.074%	5	709	-83.659%
2026-01-28	5.4000	5.4000	5.4000	5.4000	+2.857%	1	709	-87.593%
2026-01-27	5.2000	5.3000	5.2000	5.2500	-10.410%	139	709	-87.238%
2026-01-26	5.9200	5.9200	5.8600	5.8600	+13.786%	2	642	-88.567%
2026-01-23	4.7000	5.1500	4.7000	5.1500	-3.738%	5	642	-86.990%
2026-01-22	5.1400	5.3500	5.1400	5.3500	+8.081%	6	640	-87.477%
2026-01-21	5.3200	5.3200	4.9500	4.9500	-20.673%	2	637	-86.465%
2026-01-20	6.2400	6.2400	6.2400	6.2400	-12.727%	2	637	-89.263%
2026-01-15	7.1000	7.1500	7.1000	7.1500	-23.936%	3	637	-90.629%
2026-01-13	9.4000	9.4000	9.4000	9.4000	+8.671%	2	635	-92.872%
2026-01-12	8.6500	8.6500	8.6500	8.6500	+34.526%	2	637	-92.254%
2026-01-08	6.4000	6.4300	6.4000	6.4300	-9.437%	10	639	-89.580%
2026-01-07	6.9800	7.2000	6.9800	7.1000	+0.709%	13	629	-90.563%
2026-01-06	7.0500	7.0500	7.0500	7.0500	-6.746%	2	633	-90.496%
2026-01-05	7.6000	7.7200	7.5600	7.5600	-3.077%	21	648	-91.138%
2025-12-30	7.9300	7.9300	7.8000	7.8000	+3.175%	3	648	-91.410%
2025-12-29	7.6500	7.6500	7.5400	7.5600	-7.805%	4	648	-91.138%
2025-12-26	8.0800	8.2000	8.0800	8.2000	+2.757%	4	646	-91.829%
2025-12-24	7.9800	7.9800	7.9800	7.9800	+3.502%	1	643	-91.604%
2025-12-23	7.7100	7.7100	7.7100	7.7100	-8.757%	1	643	-91.310%
2025-12-22	7.8000	8.4500	7.8000	8.4500	+10.458%	12	643	-92.071%
2025-12-19	7.6500	7.6500	7.6500	7.6500	+21.429%	17	643	-91.242%
2025-12-18	6.3000	6.3000	6.3000	6.3000	+5.000%	1	644	-89.365%
2025-12-17	6.2600	6.2600	6.0000	6.0000	-16.084%	10	645	-88.833%
2025-12-16	7.1500	7.1500	7.1500	7.1500	+2.143%	11	640	-90.629%
2025-12-15	7.1000	7.1000	7.0000	7.0000	+5.263%	6	640	-90.429%
2025-12-12	7.6500	7.6500	6.6500	6.6500	-22.222%	6	645	-89.925%
2025-12-11	10.0500	10.0500	7.6500	8.5500	-40.000%	28	644	-92.164%
2025-12-10	15.1500	15.2000	14.2500	14.2500	-5.941%	10	632	-95.298%
2025-12-09	14.9200	15.1500	14.9200	15.1500	+1.202%	8	627	-95.578%
2025-12-08	15.1000	15.1000	14.6500	14.9700	+4.685%	206	825	-95.524%
2025-12-05	14.1500	14.4000	14.1500	14.3000	+10.853%	16	823	-95.315%
2025-12-04	12.9000	12.9000	12.9000	12.9000	+22.044%	3	822	-94.806%
2025-12-03	10.5700	10.5700	10.5700	10.5700	-7.686%	5	822	-93.661%
2025-12-02	11.5000	11.6500	11.4500	11.4500	+11.598%	41	822	-94.148%
2025-12-01	10.2500	10.3000	10.2000	10.2600	-0.870%	12	823	-93.470%
2025-11-28	10.3500	10.3500	10.3500	10.3500	-6.924%	1	820	-93.527%
2025-11-26	11.4500	11.4500	10.6500	11.1200	+21.265%	3	819	-93.975%
2025-11-25	8.3000	9.5000	7.8800	9.1700	-8.300%	11	819	-92.694%
2025-11-24	9.8700	10.0500	9.8700	10.0000	-7.919%	14	815	-93.300%
2025-11-21	12.0900	12.1000	10.3400	10.8600	-30.828%	14	814	-93.831%
2025-11-20	15.2700	15.7000	15.2700	15.7000	-11.798%	10	811	-95.732%
2025-11-19	17.7500	17.8000	17.7500	17.8000	+8.537%	2	811	-96.236%
2025-11-17	15.3500	16.4000	15.3500	16.4000	-2.090%	3	810	-95.915%
2025-11-14	16.7500	16.7500	16.7500	16.7500	+13.946%	4	812	-96.000%
2025-11-13	15.5000	15.5000	14.7000	14.7000	-14.783%	5	812	-95.442%
2025-11-12	19.1500	19.1500	17.2500	17.2500	-11.493%	17	811	-96.116%
2025-11-11	19.4900	19.4900	19.4900	19.4900	-11.207%	1	811	-96.562%
2025-11-10	21.9500	21.9500	21.9500	21.9500	+17.505%	2	811	-96.948%
2025-11-07	20.1000	20.1000	18.6800	18.6800	-16.196%	6	809	-96.413%
2025-11-06	22.9500	23.0100	21.3500	22.2900	-10.193%	13	808	-96.994%
2025-11-05	25.3000	25.3000	24.2200	24.8200	-2.283%	5	807	-97.301%
2025-11-04	26.0500	26.0500	25.3000	25.4000	-8.797%	3	804	-97.362%
2025-11-03	30.4000	30.4000	27.8500	27.8500	-4.884%	12	801	-97.594%
2025-10-31	30.0000	30.0000	29.2800	29.2800	-1.348%	8	801	-97.712%
2025-10-30	31.6500	31.6500	29.5000	29.6800	-15.490%	19	796	-97.743%
2025-10-29	35.1200	35.1200	35.1200	35.1200	-7.579%	1	793	-98.092%
2025-10-28	38.0000	38.0000	38.0000	38.0000	+2.096%	5	793	-98.237%
2025-10-27	37.5500	37.5500	37.2200	37.2200	-2.947%	5	789	-98.200%
2025-10-24	38.2000	38.3500	38.2000	38.3500	+4.496%	3	789	-98.253%
2025-10-23	33.5500	36.7000	33.5500	36.7000	+11.959%	6	789	-98.174%
2025-10-22	35.4800	35.4800	32.7200	32.7800	-7.921%	69	783	-97.956%
2025-10-21	35.7400	35.7400	35.1500	35.6000	-0.780%	14	766	-98.118%
2025-10-20	40.3900	40.3900	35.4500	35.8800	-18.934%	13	762	-98.133%
2025-10-17	44.0300	44.3300	44.0300	44.2600	-20.065%	25	756	-98.486%
2025-10-16	49.9500	58.4500	49.9500	55.3700	+4.079%	82	759	-98.790%
2025-10-15	53.2000	53.2000	53.2000	53.2000	+11.812%	1	758	-98.741%
2025-10-14	47.8500	47.8500	47.5800	47.5800	-8.324%	5	757	-98.592%
2025-10-13	47.8000	53.2000	47.8000	51.9000	+15.436%	40	752	-98.709%
2025-10-09	39.8500	44.9600	39.8500	44.9600	+17.114%	5	741	-98.510%
2025-10-08	38.3800	38.4600	38.3000	38.3900	+3.533%	200	737	-98.255%
2025-10-07	33.1600	37.0800	33.0800	37.0800	-7.531%	204	858	-98.193%
2025-10-06	40.1000	40.1000	40.1000	40.1000	+2.296%	1	675	-98.329%
2025-10-03	39.2000	39.2000	39.2000	39.2000	-3.424%	4	676	-98.291%
2025-10-02	40.5900	40.5900	40.5900	40.5900	+4.938%	1	672	-98.349%
2025-10-01	35.8000	38.6800	35.8000	38.6800	+12.934%	3	672	-98.268%
2025-09-30	36.5500	36.5500	34.2500	34.2500	-5.907%	7	672	-98.044%
2025-09-29	36.4400	36.4400	35.9000	36.4000	-5.577%	3	670	-98.159%
2025-09-26	39.5000	39.5000	38.5500	38.5500	-8.973%	7	671	-98.262%
2025-09-25	43.5500	43.5500	42.3500	42.3500	-17.767%	5	665	-98.418%
2025-09-23	51.4000	51.5000	51.4000	51.5000	-12.933%	10	661	-98.699%
2025-09-22	50.2200	59.1500	50.2200	59.1500	+32.713%	9	663	-98.867%
2025-09-19	41.9000	45.0000	41.9000	44.5700	+7.398%	8	662	-98.497%
2025-09-18	41.5000	41.5000	41.5000	41.5000	-8.287%	1	662	-98.386%
2025-09-17	45.2500	45.2500	45.2500	45.2500	-2.289%	4	662	-98.519%
2025-09-16	49.3400	49.3400	44.5000	46.3100	+17.389%	6	658	-98.553%
2025-09-15	41.1000	41.2500	39.4500	39.4500	+6.766%	4	653	-98.302%
2025-09-12	38.0000	38.0000	35.9500	36.9500	-12.254%	22	652	-98.187%
2025-09-11	48.2500	48.2500	42.1100	42.1100	-19.699%	16	647	-98.409%
2025-09-10	42.1000	64.1500	42.1000	52.4400	+261.655%	256	645	-98.722%
2025-09-08	14.7400	14.7400	14.5000	14.5000	+30.985%	2	565	-95.379%
2025-09-05	11.7100	11.8200	11.0700	11.0700	+8.105%	31	565	-93.948%
2025-09-04	9.6600	10.3400	9.6600	10.2400	-6.399%	4	575	-93.457%
2025-09-03	10.9000	10.9400	10.9000	10.9400	-0.726%	2	578	-93.876%
2025-09-02	11.0200	11.0200	11.0200	11.0200	-1.254%	1	580	-93.920%
2025-08-29	11.2400	11.2400	10.9000	11.1600	-24.848%	19	581	-93.996%
2025-08-28	14.2100	14.8500	13.7300	14.8500	+10.409%	39	581	-95.488%
2025-08-22	13.4500	13.4500	13.4500	13.4500	-1.825%	1	593	-95.019%
2025-08-21	13.7000	13.7000	13.7000	13.7000	+4.103%	1	592	-95.109%
2025-08-20	13.4000	13.4000	13.1600	13.1600	-24.971%	89	591	-94.909%
2025-08-15	17.5400	17.5400	17.5400	17.5400	+7.607%	5	503	-96.180%
2025-08-13	16.3200	16.3200	16.3000	16.3000	-14.883%	2	498	-95.890%
2025-08-05	20.3900	20.3900	19.0000	19.1500	+16.061%	3	498	-96.501%
2025-08-01	16.5500	17.4500	16.5000	16.5000	-21.429%	5	497	-95.939%
2025-07-31	19.5000	21.0000	19.5000	21.0000	+18.644%	19	494	-96.810%
2025-07-30	18.0100	18.0100	17.7000	17.7000	-0.840%	476	477	-96.215%
2025-07-29	18.0000	18.0000	17.8500	17.8500	+9.509%	2	1	-96.246%
2025-07-28	16.3000	16.3000	16.3000	16.3000	+10.135%	1	2	-95.890%
2025-07-22	14.9000	14.9000	14.8000	14.8000	-14.697%	2	2	-95.473%
2025-07-21	17.3500	17.3500	17.3500	17.3500	0.000%	1	1	-96.138%