Dark

ORCL20270115C380
ORCL Jan 15 2027 380.00 Call (ORCL270115C00380000)
option OPRA

EOD

Aug 26, 2026

0.6200+8.772%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.5800	0.6200	0.5800	0.6200	+8.772%	2	2,389	0.000%
2026-08-25	0.5700	0.5700	0.5700	0.5700	+3.636%	1	2,390	+8.772%
2026-08-24	0.6800	0.6800	0.5500	0.5500	-12.698%	1,716	2,389	+12.727%
2026-08-19	0.6200	0.6300	0.6200	0.6300	-18.182%	6	826	-1.587%
2026-08-18	0.8400	0.8400	0.7700	0.7700	-20.619%	3	826	-19.481%
2026-08-17	0.9700	0.9700	0.9700	0.9700	-11.009%	1	826	-36.082%
2026-08-14	1.0900	1.0900	1.0900	1.0900	-19.853%	1	826	-43.119%
2026-08-07	1.3600	1.3600	1.3600	1.3600	-10.526%	1	827	-54.412%
2026-08-04	1.4600	1.5200	1.2300	1.5200	+14.286%	3	827	-59.211%
2026-08-03	1.2000	1.3700	1.2000	1.3300	+87.324%	5	827	-53.383%
2026-07-28	0.4100	0.7100	0.4100	0.7100	-17.442%	15	825	-12.676%
2026-07-17	0.8600	0.8600	0.8600	0.8600	-32.813%	1	821	-27.907%
2026-07-15	1.2900	1.2900	1.2800	1.2800	+0.787%	3	820	-51.563%
2026-07-14	1.2700	1.2700	1.2700	1.2700	-7.299%	1	821	-51.181%
2026-07-13	1.3700	1.3700	1.3700	1.3700	-6.164%	3	821	-54.745%
2026-07-06	1.4500	1.4600	1.4500	1.4600	+12.308%	5	818	-57.534%
2026-07-02	1.4400	1.4400	1.3000	1.3000	-10.345%	5	815	-52.308%
2026-07-01	1.5500	1.5500	1.4500	1.4500	-9.375%	6	815	-57.241%
2026-06-30	1.6000	1.6000	1.6000	1.6000	-21.182%	1	814	-61.250%
2026-06-26	2.0300	2.0300	2.0300	2.0300	+6.842%	1	814	-69.458%
2026-06-25	1.6600	1.9000	1.6600	1.9000	-29.104%	3	813	-67.368%
2026-06-23	2.9400	2.9800	2.6800	2.6800	-16.250%	3	814	-76.866%
2026-06-22	3.2000	3.2000	3.2000	3.2000	-35.091%	5	814	-80.625%
2026-06-16	5.8500	5.8500	4.8200	4.9300	-9.541%	5	814	-87.424%
2026-06-15	5.0000	5.6000	5.0000	5.4500	+23.864%	90	810	-88.624%
2026-06-12	4.5000	4.5000	4.4000	4.4000	-4.348%	4	810	-85.909%
2026-06-11	4.2300	4.6000	3.9900	4.6000	-52.821%	3	810	-86.522%
2026-06-10	10.0000	10.0000	9.7500	9.7500	+10.795%	4	810	-93.641%
2026-06-09	12.5000	12.5000	8.6400	8.8000	-19.708%	139	810	-92.955%
2026-06-08	10.7000	11.2000	10.5500	10.9600	-6.723%	23	784	-94.343%
2026-06-05	13.7500	13.7500	11.7500	11.7500	-30.719%	26	770	-94.723%
2026-06-04	14.7000	17.2000	14.7000	16.9600	-1.108%	120	767	-96.344%
2026-06-03	17.1500	17.1500	17.1500	17.1500	-17.150%	2	773	-96.385%
2026-06-02	23.5000	23.5000	19.4200	20.7000	-11.159%	84	771	-97.005%
2026-06-01	16.0500	25.2000	16.0500	23.3000	+65.836%	131	727	-97.339%
2026-05-29	10.3500	14.0500	10.2800	14.0500	+65.294%	113	675	-95.587%
2026-05-28	8.2000	8.5000	8.2000	8.5000	+63.776%	8	579	-92.706%
2026-05-20	5.1900	5.1900	5.1900	5.1900	+8.125%	1	583	-88.054%
2026-05-19	4.8000	4.8000	4.8000	4.8000	-9.434%	1	582	-87.083%
2026-05-18	5.5800	5.5800	5.3000	5.3000	-15.873%	19	582	-88.302%
2026-05-15	6.3000	6.3000	6.3000	6.3000	-10.765%	1	582	-90.159%
2026-05-14	7.1000	7.5000	6.9400	7.0600	+29.541%	43	581	-91.218%
2026-05-13	5.0500	5.4500	5.0500	5.4500	+10.772%	10	569	-88.624%
2026-05-12	4.8500	4.9500	4.8000	4.9200	-18.000%	11	569	-87.398%
2026-05-11	6.5000	6.5000	6.0000	6.0000	-10.448%	52	569	-89.667%
2026-05-08	5.9000	6.7000	5.9000	6.7000	+5.181%	7	569	-90.746%
2026-05-07	6.3000	6.3700	6.3000	6.3700	+9.639%	2	565	-90.267%
2026-05-06	4.0000	5.8100	4.0000	5.8100	+73.433%	7	565	-89.329%
2026-05-05	3.3500	3.3500	3.3500	3.3500	-14.103%	15	568	-81.493%
2026-05-04	2.7400	3.9000	2.6500	3.9000	+33.562%	11	568	-84.103%
2026-05-01	2.6100	2.9200	2.6100	2.9200	+46.000%	32	563	-78.767%
2026-04-30	2.0000	2.0000	2.0000	2.0000	-1.478%	2	563	-69.000%
2026-04-29	2.0300	2.0300	2.0300	2.0300	-9.375%	1	563	-69.458%
2026-04-28	2.5800	2.5800	2.2000	2.2400	-6.667%	5	563	-72.321%
2026-04-27	2.4000	2.4000	2.4000	2.4000	-5.138%	1	561	-74.167%
2026-04-24	2.5900	2.5900	2.5300	2.5300	-6.642%	15	561	-75.494%
2026-04-23	2.9500	2.9500	2.7000	2.7100	-30.513%	10	556	-77.122%
2026-04-22	3.9000	3.9000	3.9000	3.9000	+50.000%	17	555	-84.103%
2026-04-21	2.6000	2.6000	2.6000	2.6000	+6.996%	30	576	-76.154%
2026-04-20	2.5000	2.5000	2.4300	2.4300	-4.706%	2	576	-74.486%
2026-04-17	2.6900	2.6900	2.5500	2.5500	-8.929%	5	577	-75.686%
2026-04-16	2.7700	2.8000	2.7000	2.8000	+25.561%	16	582	-77.857%
2026-04-15	2.2200	2.4000	2.2200	2.2300	+23.204%	52	588	-72.197%
2026-04-14	1.8400	2.2000	1.8100	1.8100	+45.968%	46	604	-65.746%
2026-04-13	1.0000	1.2400	0.9700	1.2400	+129.630%	58	630	-50.000%
2026-04-10	0.5600	0.6300	0.5400	0.5400	+22.727%	6	573	+14.815%
2026-04-09	0.5200	0.5200	0.4400	0.4400	-37.143%	4	572	+40.909%
2026-04-07	0.5900	0.7000	0.5900	0.7000	+2.941%	2	569	-11.429%
2026-04-01	0.7700	0.7700	0.6700	0.6800	-2.857%	3	567	-8.824%
2026-03-30	0.8200	0.8200	0.7000	0.7000	-5.405%	14	566	-11.429%
2026-03-27	0.7400	0.7400	0.7400	0.7400	-7.500%	1	559	-16.216%
2026-03-26	0.8000	0.8000	0.8000	0.8000	-12.088%	1	560	-22.500%
2026-03-25	0.9100	0.9100	0.9100	0.9100	-24.167%	25	560	-31.868%
2026-03-23	1.2000	1.2000	1.2000	1.2000	+13.208%	2	560	-48.333%
2026-03-20	1.0600	1.0600	1.0600	1.0600	-18.462%	1	560	-41.509%
2026-03-19	1.3600	1.3600	1.2000	1.3000	-30.108%	12	560	-52.308%
2026-03-12	1.9000	1.9000	1.8600	1.8600	-4.615%	21	561	-66.667%
2026-03-10	1.9500	1.9500	1.9500	1.9500	-29.091%	1	551	-68.205%
2026-03-06	2.7200	2.7600	2.7200	2.7500	+13.636%	61	570	-77.455%
2026-03-04	2.4200	2.4200	2.4200	2.4200	+22.843%	1	572	-74.380%
2026-02-27	1.9700	1.9700	1.9700	1.9700	-16.878%	5	572	-68.528%
2026-02-26	2.3700	2.3700	2.3700	2.3700	-1.250%	1	577	-73.840%
2026-02-25	2.3100	2.4000	2.2300	2.4000	+13.208%	10	585	-74.167%
2026-02-24	2.1200	2.1200	2.1200	2.1200	+13.978%	2	585	-70.755%
2026-02-23	1.8500	1.8600	1.8000	1.8600	-33.808%	9	587	-66.667%
2026-02-19	2.6500	2.8100	2.6500	2.8100	+1.079%	2	590	-77.936%
2026-02-18	2.6500	2.9400	2.5700	2.7800	-16.012%	48	590	-77.698%
2026-02-13	3.0200	3.3100	3.0200	3.3100	+8.525%	4	557	-81.269%
2026-02-11	3.1000	3.1100	3.0500	3.0500	-10.294%	15	557	-79.672%
2026-02-10	3.1200	3.4000	3.1200	3.4000	+7.937%	6	552	-81.765%
2026-02-09	2.8000	3.2500	2.8000	3.1500	+61.538%	3	546	-80.317%
2026-02-06	1.9500	1.9500	1.9500	1.9500	+2.094%	1	544	-68.205%
2026-02-05	2.0000	2.0000	1.9000	1.9100	-45.429%	32	543	-67.539%
2026-02-02	3.7000	3.7000	3.4900	3.5000	-5.660%	17	539	-82.286%
2026-01-30	3.7100	3.7100	3.7100	3.7100	-25.352%	20	538	-83.288%
2026-01-22	4.7500	4.9700	4.7500	4.9700	+15.581%	2	538	-87.525%
2026-01-21	4.3000	4.3000	4.3000	4.3000	-16.179%	1	538	-85.581%
2026-01-20	5.1500	5.1500	5.1300	5.1300	-17.258%	25	539	-87.914%
2026-01-16	6.2000	6.2000	6.2000	6.2000	-27.485%	1	543	-90.000%
2026-01-12	8.5500	8.5500	8.5500	8.5500	+35.714%	1	543	-92.749%
2026-01-06	6.3000	6.3000	6.3000	6.3000	-10.000%	2	544	-90.159%
2026-01-05	7.0000	7.0000	7.0000	7.0000	+0.143%	11	544	-91.143%
2026-01-02	6.9000	6.9900	6.9000	6.9900	-2.510%	32	544	-91.130%
2025-12-30	7.3000	7.3000	7.1700	7.1700	+3.463%	6	562	-91.353%
2025-12-29	6.9500	6.9500	6.9300	6.9300	-6.351%	6	558	-91.053%
2025-12-26	7.4000	7.4000	7.4000	7.4000	0.000%	25	563	-91.622%
2025-12-24	6.6000	7.4000	6.6000	7.4000	+5.714%	16	587	-91.622%
2025-12-23	7.0000	7.0000	7.0000	7.0000	-10.256%	1	587	-91.143%
2025-12-22	8.1800	8.1800	7.8000	7.8000	+8.333%	25	588	-92.051%
2025-12-19	7.0800	7.2000	7.0800	7.2000	+20.000%	23	588	-91.389%
2025-12-18	6.0000	6.0000	6.0000	6.0000	+9.091%	2	587	-89.667%
2025-12-17	5.6000	5.6000	5.4500	5.5000	-16.031%	46	585	-88.727%
2025-12-16	6.7000	6.7000	6.5500	6.5500	+4.800%	27	594	-90.534%
2025-12-15	6.5000	6.5000	6.2500	6.2500	-15.882%	17	610	-90.080%
2025-12-12	7.5000	7.5000	7.2100	7.4300	-11.548%	11	612	-91.655%
2025-12-11	7.6400	8.4000	7.6400	8.4000	-39.871%	16	613	-92.619%
2025-12-10	13.7500	13.9700	13.5100	13.9700	+0.143%	3	614	-95.562%
2025-12-09	13.9500	13.9500	13.9500	13.9500	+3.717%	5	611	-95.556%
2025-12-08	13.8500	13.8500	13.3000	13.4500	+7.171%	6	611	-95.390%
2025-12-05	12.5500	12.5500	12.5500	12.5500	+7.818%	7	610	-95.060%
2025-12-04	11.6400	11.6400	11.6400	11.6400	+14.680%	21	603	-94.674%
2025-12-03	10.0000	10.1500	10.0000	10.1500	+6.506%	11	592	-93.892%
2025-12-02	9.7000	9.7000	9.5300	9.5300	+0.316%	2	588	-93.494%
2025-12-01	9.5500	9.6000	9.4500	9.5000	-7.045%	66	586	-93.474%
2025-11-26	10.2200	10.2200	10.2200	10.2200	+20.235%	1	574	-93.933%
2025-11-25	8.3000	8.5000	8.2500	8.5000	-4.922%	15	574	-92.706%
2025-11-24	8.7000	9.1000	8.7000	8.9400	-13.204%	9	573	-93.065%
2025-11-21	11.1800	11.1800	9.4700	10.3000	-25.899%	21	572	-93.981%
2025-11-20	17.7000	17.7000	13.9000	13.9000	-16.265%	20	583	-95.540%
2025-11-19	16.2000	16.6000	15.8000	16.6000	+7.443%	14	568	-96.265%
2025-11-18	14.1700	15.4500	14.1700	15.4500	+3.344%	46	560	-95.987%
2025-11-17	14.9500	14.9500	14.9500	14.9500	-2.922%	20	557	-95.853%
2025-11-14	13.0000	15.4000	13.0000	15.4000	+10.000%	2	551	-95.974%
2025-11-13	15.1300	15.1300	13.5000	14.0000	-12.500%	14	550	-95.571%
2025-11-12	17.9000	17.9000	16.0000	16.0000	-10.615%	16	559	-96.125%
2025-11-11	18.3000	18.3000	17.4000	17.9000	-13.942%	12	552	-96.536%
2025-11-10	21.0800	21.0800	20.8000	20.8000	+15.044%	3	552	-97.019%
2025-11-07	17.3200	18.0800	17.3200	18.0800	-11.805%	4	550	-96.571%
2025-11-06	21.3100	21.3100	20.4000	20.5000	-13.136%	3	550	-96.976%
2025-11-05	22.5500	23.6000	22.5200	23.6000	+7.713%	12	549	-97.373%
2025-11-04	24.4500	24.4500	21.9100	21.9100	-22.305%	18	541	-97.170%
2025-10-31	27.9000	28.2000	27.9000	28.2000	+2.063%	3	540	-97.801%
2025-10-30	29.7500	29.7500	26.7800	27.6300	-14.985%	8	540	-97.756%
2025-10-29	33.6000	33.6000	32.5000	32.5000	-9.546%	2	540	-98.092%
2025-10-28	35.9300	35.9300	35.9300	35.9300	+4.145%	3	539	-98.274%
2025-10-27	34.9200	35.0700	34.5000	34.5000	+0.789%	13	532	-98.203%
2025-10-23	32.8300	34.2600	32.8300	34.2300	+11.607%	5	532	-98.189%
2025-10-22	32.1500	32.1500	30.6700	30.6700	-8.174%	14	533	-97.978%
2025-10-20	36.6000	36.6000	33.1300	33.4000	-19.343%	34	523	-98.144%
2025-10-17	44.5000	44.5000	41.4100	41.4100	-21.868%	25	521	-98.503%
2025-10-16	53.0000	53.0000	53.0000	53.0000	+13.612%	1	520	-98.830%
2025-10-15	46.6500	46.6500	46.6500	46.6500	+4.714%	5	520	-98.671%
2025-10-14	43.6500	45.5500	43.6500	44.5500	-11.167%	10	520	-98.608%
2025-10-13	48.4800	50.1500	48.4800	50.1500	+17.036%	16	512	-98.764%
2025-10-10	42.5500	42.8500	42.5500	42.8500	+1.061%	2	508	-98.553%
2025-10-09	40.8700	42.4000	40.8700	42.4000	+19.437%	6	508	-98.538%
2025-10-08	34.7000	35.5000	34.7000	35.5000	+2.247%	31	510	-98.254%
2025-10-07	33.3000	34.7300	30.9300	34.7200	-8.991%	204	507	-98.214%
2025-10-06	37.5400	38.4000	37.5400	38.1500	+21.111%	6	690	-98.375%
2025-09-30	31.5000	31.5000	31.5000	31.5000	-8.136%	4	691	-98.032%
2025-09-29	35.5000	35.6900	33.6000	34.2900	-3.272%	211	687	-98.192%
2025-09-26	36.9000	36.9000	35.2700	35.4500	-15.796%	9	619	-98.251%
2025-09-25	41.5200	42.1200	41.4000	42.1000	-7.655%	5	619	-98.527%
2025-09-24	45.5900	45.5900	45.5900	45.5900	-8.103%	1	617	-98.640%
2025-09-23	50.0500	50.0900	48.5000	49.6100	-13.752%	36	618	-98.750%
2025-09-22	49.6000	57.5200	48.7500	57.5200	+35.660%	4	586	-98.922%
2025-09-19	40.5700	42.4200	40.5700	42.4000	+8.025%	4	585	-98.538%
2025-09-18	40.8100	40.8100	39.2500	39.2500	-9.687%	31	582	-98.420%
2025-09-17	43.4600	43.4600	43.4600	43.4600	+0.742%	1	560	-98.573%
2025-09-16	44.2000	44.2000	42.2000	43.1400	+17.228%	22	560	-98.563%
2025-09-15	38.5100	38.5100	36.8000	36.8000	+15.144%	25	544	-98.315%
2025-09-12	36.7000	36.8200	31.9600	31.9600	-20.100%	23	544	-98.060%
2025-09-11	43.0500	45.6600	40.0000	40.0000	-22.780%	33	527	-98.450%
2025-09-10	40.9000	60.3000	40.9000	51.8000	+282.288%	822	514	-98.803%
2025-09-09	12.0000	13.5500	12.0000	13.5500	+6.693%	7	129	-95.424%
2025-09-08	12.3600	13.8500	12.3400	12.7000	+24.754%	16	126	-95.118%
2025-09-05	10.6400	11.0000	10.1800	10.1800	+8.761%	30	121	-93.910%
2025-09-04	9.0500	9.3600	9.0500	9.3600	+1.080%	4	121	-93.376%
2025-09-03	9.9400	9.9400	9.2600	9.2600	-9.216%	17	121	-93.305%
2025-09-02	10.4500	10.4500	10.2000	10.2000	-0.682%	12	109	-93.922%
2025-08-29	10.1000	10.8000	10.0000	10.2700	-23.926%	21	105	-93.963%
2025-08-28	13.0600	14.2300	12.7800	13.5000	0.000%	37	105	-95.407%
2025-08-25	13.5000	13.5000	13.5000	13.5000	+3.053%	1	113	-95.407%
2025-08-22	13.1000	13.1000	13.1000	13.1000	+9.623%	1	114	-95.267%
2025-08-20	12.3600	12.3800	11.9500	11.9500	-3.629%	89	113	-94.812%
2025-08-19	12.4000	12.4000	12.4000	12.4000	-16.555%	1	24	-95.000%
2025-08-18	14.8600	14.8600	14.8600	14.8600	-0.335%	1	23	-95.828%
2025-08-15	14.9100	14.9100	14.9100	14.9100	-10.181%	1	23	-95.842%
2025-08-08	16.2200	16.6000	16.2200	16.6000	-7.263%	6	22	-96.265%
2025-08-06	17.8000	17.9000	17.8000	17.9000	+5.605%	20	22	-96.536%
2025-08-04	16.9500	16.9500	16.9500	16.9500	+13.075%	1	6	-96.342%
2025-08-01	16.5000	16.5000	14.9900	14.9900	0.000%	6	0	-95.864%