Dark

ORCL20270115C390
ORCL Jan 15 2027 390.00 Call (ORCL270115C00390000)
option OPRA

EOD

Aug 27, 2026

0.5200+8.333%(+0.0400)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.5200	0.5200	0.5200	0.5200	+8.333%	8	1,745	0.000%
2026-08-26	0.6400	0.6400	0.4800	0.4800	-7.692%	3	1,745	+8.333%
2026-08-25	0.7000	0.7000	0.5200	0.5200	-14.754%	3	1,744	0.000%
2026-08-24	0.7100	0.7100	0.6100	0.6100	-15.278%	6	1,742	-14.754%
2026-08-21	0.6800	0.7300	0.6300	0.7200	+7.463%	5	1,736	-27.778%
2026-08-20	0.7600	0.7600	0.6600	0.6700	-27.957%	7	1,738	-22.388%
2026-08-19	0.9300	0.9300	0.9300	0.9300	+32.857%	1	1,732	-44.086%
2026-08-18	0.8200	0.8200	0.7000	0.7000	-6.667%	4	1,732	-25.714%
2026-08-17	0.6700	0.7500	0.6700	0.7500	-23.469%	5	1,731	-30.667%
2026-08-14	1.2500	1.2500	0.9800	0.9800	-28.467%	143	1,731	-46.939%
2026-08-13	1.3700	1.3700	1.3700	1.3700	+35.644%	1	1,610	-62.044%
2026-08-12	1.0100	1.0100	1.0100	1.0100	+2.020%	220	1,610	-48.515%
2026-08-11	1.1700	1.1700	0.8900	0.9900	-22.656%	6	1,494	-47.475%
2026-08-10	1.2200	1.2800	1.1800	1.2800	+16.364%	3	1,490	-59.375%
2026-08-07	1.1000	1.1000	1.1000	1.1000	-25.170%	1	1,490	-52.727%
2026-08-04	1.4700	1.4700	1.4700	1.4700	+13.077%	1	1,489	-64.626%
2026-08-03	0.9300	1.3000	0.9300	1.3000	+75.676%	34	1,489	-60.000%
2026-07-31	0.7400	0.7400	0.7400	0.7400	-9.756%	2	1,511	-29.730%
2026-07-30	0.8200	0.8200	0.8200	0.8200	+54.717%	2	1,510	-36.585%
2026-07-29	0.5300	0.5300	0.5300	0.5300	-14.516%	2	1,512	-1.887%
2026-07-28	0.5400	0.6800	0.5300	0.6200	0.000%	35	1,511	-16.129%
2026-07-27	0.9000	0.9000	0.6200	0.6200	-16.216%	55	1,512	-16.129%
2026-07-24	0.7700	0.7700	0.7200	0.7400	-11.905%	3	1,507	-29.730%
2026-07-21	1.0000	1.0000	0.8400	0.8400	-20.000%	53	1,506	-38.095%
2026-07-17	1.0100	1.0500	1.0100	1.0500	0.000%	12	1,506	-50.476%
2026-07-16	1.2000	1.2000	0.9800	1.0500	-8.696%	20	1,498	-50.476%
2026-07-15	1.1400	1.1500	1.1400	1.1500	+4.545%	13	1,490	-54.783%
2026-07-14	1.1000	1.1000	1.1000	1.1000	-9.091%	1	1,489	-52.727%
2026-07-13	1.2600	1.2600	1.2100	1.2100	-1.626%	9	1,489	-57.025%
2026-07-08	1.2300	1.2300	1.2300	1.2300	-3.906%	61	1,484	-57.724%
2026-07-07	1.2800	1.2800	1.2800	1.2800	-11.724%	21	1,482	-59.375%
2026-07-06	1.4000	1.4500	1.2700	1.4500	+3.571%	11	1,476	-64.138%
2026-07-01	1.4500	1.4500	1.4000	1.4000	-3.448%	11	1,471	-62.857%
2026-06-30	1.4500	1.5000	1.4500	1.4500	+3.571%	3	1,462	-64.138%
2026-06-29	1.4000	1.4000	1.4000	1.4000	-11.950%	10	1,459	-62.857%
2026-06-25	1.6000	1.6300	1.5900	1.5900	-49.684%	13	1,459	-67.296%
2026-06-22	3.1400	3.1600	3.1400	3.1600	-28.668%	2	1,456	-83.544%
2026-06-11	3.8500	4.4300	3.8100	4.4300	-45.309%	425	1,457	-88.262%
2026-06-10	8.8500	9.1000	8.0000	8.1000	-22.857%	618	1,070	-93.580%
2026-06-09	10.5000	10.5000	10.5000	10.5000	+7.143%	100	921	-95.048%
2026-06-08	9.9000	10.4500	9.8000	9.8000	+0.204%	136	821	-94.694%
2026-06-05	12.2500	12.3500	9.6000	9.7800	-39.065%	250	699	-94.683%
2026-06-04	16.3900	16.3900	16.0500	16.0500	+4.221%	2	839	-96.760%
2026-06-03	15.8200	15.8200	14.5000	15.4000	-21.026%	5	838	-96.623%
2026-06-02	21.5000	21.5000	18.3000	19.5000	-13.907%	122	838	-97.333%
2026-06-01	15.1000	23.5000	15.1000	22.6500	+72.637%	393	848	-97.704%
2026-05-29	9.7000	13.2500	9.5500	13.1200	+67.561%	106	511	-96.037%
2026-05-28	6.7100	7.8300	6.7100	7.8300	+50.577%	4	478	-93.359%
2026-05-27	5.2000	5.3000	5.2000	5.2000	-10.345%	51	478	-90.000%
2026-05-26	5.8500	5.8500	5.8000	5.8000	-1.361%	30	447	-91.034%
2026-05-22	5.8800	5.8800	5.8800	5.8800	+3.887%	1	434	-91.156%
2026-05-21	5.6600	5.6600	5.6600	5.6600	+17.672%	1	434	-90.813%
2026-05-20	4.8100	4.8100	4.8100	4.8100	-18.475%	1	434	-89.189%
2026-05-15	5.9000	5.9000	5.9000	5.9000	-8.810%	10	434	-91.186%
2026-05-14	5.9000	6.8000	5.9000	6.4700	+38.248%	61	437	-91.963%
2026-05-13	4.6500	4.6800	4.6500	4.6800	+3.540%	6	452	-88.889%
2026-05-12	5.3000	5.3000	4.4000	4.5200	-28.025%	65	452	-88.496%
2026-05-08	6.3000	6.3000	6.2800	6.2800	+10.175%	2	452	-91.720%
2026-05-07	5.8000	5.8500	5.7000	5.7000	+140.506%	9	450	-90.877%
2026-05-01	2.3700	2.3700	2.3700	2.3700	+15.610%	1	451	-78.059%
2026-04-28	2.0500	2.0500	2.0500	2.0500	-9.692%	1	451	-74.634%
2026-04-24	2.4700	2.4700	2.2700	2.2700	-17.455%	2	452	-77.093%
2026-04-23	2.7500	2.7500	2.7500	2.7500	-3.509%	1	452	-81.091%
2026-04-21	2.8500	2.8500	2.8500	2.8500	+27.232%	1	453	-81.754%
2026-04-17	2.6700	2.6700	2.2400	2.2400	-6.667%	8	453	-76.786%
2026-04-16	2.5100	2.5100	2.4000	2.4000	+5.727%	3	460	-78.333%
2026-04-15	1.7000	2.2700	1.7000	2.2700	+43.671%	9	463	-77.093%
2026-04-14	1.5800	1.5800	1.5800	1.5800	+92.683%	2	472	-67.089%
2026-04-13	0.8200	0.8200	0.8200	0.8200	+54.717%	1	472	-36.585%
2026-04-10	0.4500	0.6200	0.4500	0.5300	+23.256%	3	472	-1.887%
2026-04-09	0.5100	0.5100	0.4300	0.4300	-37.681%	4	471	+20.930%
2026-04-07	0.5800	0.6900	0.5800	0.6900	+6.154%	2	469	-24.638%
2026-04-01	0.6600	0.6600	0.6500	0.6500	-7.143%	2	469	-20.000%
2026-03-31	0.7000	0.7000	0.6300	0.7000	+7.692%	3	469	-25.714%
2026-03-30	0.8100	0.8100	0.6500	0.6500	-23.529%	9	469	-20.000%
2026-03-24	0.8500	0.8500	0.8500	0.8500	-1.163%	1	466	-38.824%
2026-03-20	0.9300	1.0000	0.7900	0.8600	-28.926%	16	466	-39.535%
2026-03-17	1.2100	1.2100	1.2100	1.2100	-32.778%	33	451	-57.025%
2026-03-12	1.6500	1.8000	1.6500	1.8000	-10.000%	3	455	-71.111%
2026-03-11	2.0000	2.0000	2.0000	2.0000	+15.607%	2	453	-74.000%
2026-03-10	1.7300	1.7300	1.7300	1.7300	-17.619%	2	453	-69.942%
2026-02-24	2.1000	2.1000	2.1000	2.1000	+17.978%	1	453	-75.238%
2026-02-23	1.7600	1.7800	1.7600	1.7800	-14.833%	200	454	-70.787%
2026-02-20	2.0900	2.0900	2.0900	2.0900	-16.400%	1	645	-75.120%
2026-02-17	2.6000	2.6400	2.4000	2.5000	-9.091%	4	645	-79.200%
2026-02-09	2.4300	2.7700	2.4300	2.7500	+61.765%	22	646	-81.091%
2026-02-06	1.7000	1.7000	1.7000	1.7000	-2.857%	20	665	-69.412%
2026-02-05	1.7500	1.7500	1.7500	1.7500	-24.893%	2	665	-70.286%
2026-02-04	2.3100	2.3300	2.3100	2.3300	-8.627%	6	665	-77.682%
2026-02-03	2.6800	2.7600	2.5500	2.5500	-26.087%	101	662	-79.608%
2026-02-02	3.3500	3.4500	3.3500	3.4500	-8.000%	13	611	-84.928%
2026-01-29	3.7500	3.7500	3.7500	3.7500	-21.875%	24	603	-86.133%
2026-01-28	4.8000	4.8000	4.8000	4.8000	+17.359%	1	579	-89.167%
2026-01-27	4.0900	4.0900	4.0900	4.0900	+0.245%	13	578	-87.286%
2026-01-23	4.0800	4.0800	4.0800	4.0800	-12.258%	2	565	-87.255%
2026-01-22	4.6500	4.6500	4.6500	4.6500	+13.415%	5	564	-88.817%
2026-01-21	4.5000	4.5000	4.0000	4.1000	-18.000%	18	559	-87.317%
2026-01-20	5.0000	5.0000	5.0000	5.0000	-18.699%	22	545	-89.600%
2026-01-15	6.1500	6.1500	6.1500	6.1500	-0.806%	2	546	-91.545%
2026-01-14	6.2000	6.2000	6.2000	6.2000	-19.897%	1	548	-91.613%
2026-01-12	7.7400	7.7400	7.7400	7.7400	+21.317%	1	547	-93.282%
2026-01-09	6.3800	6.3800	6.3800	6.3800	+1.270%	1	546	-91.850%
2025-12-31	6.3100	6.3100	6.3000	6.3000	-3.522%	6	549	-91.746%
2025-12-30	6.5300	6.5300	6.5200	6.5300	+0.462%	6	549	-92.037%
2025-12-23	6.5000	6.5000	6.5000	6.5000	-8.708%	5	546	-92.000%
2025-12-22	7.2200	7.2200	7.1200	7.1200	+5.481%	2	550	-92.697%
2025-12-19	6.4700	6.7500	6.4700	6.7500	+22.283%	101	550	-92.296%
2025-12-18	5.5700	5.5700	5.5200	5.5200	+9.091%	100	450	-90.580%
2025-12-17	5.3000	5.3000	5.0600	5.0600	-17.724%	8	350	-89.723%
2025-12-16	6.1500	6.1500	6.1500	6.1500	0.000%	5	350	-91.545%
2025-12-15	6.1500	6.1500	6.1500	6.1500	-9.292%	20	345	-91.545%
2025-12-12	7.0000	7.0900	6.6700	6.7800	-5.571%	56	365	-92.330%
2025-12-11	7.1000	7.6000	7.1000	7.1800	-47.399%	7	311	-92.758%
2025-12-10	13.6500	13.6500	13.6500	13.6500	+8.765%	4	316	-96.190%
2025-12-08	12.5500	12.5500	12.5500	12.5500	+8.658%	1	317	-95.857%
2025-12-05	12.1000	12.3500	11.5500	11.5500	+23.927%	48	316	-95.498%
2025-12-03	9.3500	9.3500	9.3200	9.3200	+5.909%	10	271	-94.421%
2025-12-02	10.0000	10.0000	8.8000	8.8000	0.000%	11	269	-94.091%
2025-12-01	8.7600	8.8000	8.7000	8.8000	-0.565%	6	279	-94.091%
2025-11-28	8.8000	8.9000	8.8000	8.8500	-9.694%	4	281	-94.124%
2025-11-26	9.7500	9.8000	9.7500	9.8000	+31.016%	10	279	-94.694%
2025-11-25	7.7000	7.8000	7.4800	7.4800	-10.952%	21	279	-93.048%
2025-11-24	9.2000	9.2000	8.4000	8.4000	-6.667%	11	279	-93.810%
2025-11-21	10.6500	10.6500	8.6900	9.0000	-34.877%	14	274	-94.222%
2025-11-20	13.8000	13.8200	13.7800	13.8200	+2.370%	12	281	-96.237%
2025-11-17	13.5000	13.5000	13.5000	13.5000	+8.000%	30	270	-96.148%
2025-11-14	13.0000	13.0000	12.5000	12.5000	-2.724%	6	262	-95.840%
2025-11-13	13.6200	13.6200	12.8500	12.8500	-16.013%	55	262	-95.953%
2025-11-12	15.0000	15.3000	15.0000	15.3000	-9.199%	12	212	-96.601%
2025-11-11	16.4500	16.8500	16.4400	16.8500	-5.337%	14	209	-96.914%
2025-11-10	19.1500	19.2000	17.7000	17.8000	-9.645%	47	209	-97.079%
2025-11-06	19.1400	19.7000	18.7700	19.7000	-12.832%	13	203	-97.360%
2025-11-04	23.2800	23.2800	22.6000	22.6000	-10.246%	12	206	-97.699%
2025-11-03	24.7000	25.1800	24.7000	25.1800	-4.259%	2	199	-97.935%
2025-10-31	25.8500	26.3000	25.8300	26.3000	+0.805%	5	199	-98.023%
2025-10-30	28.8000	28.8000	25.8500	26.0900	-15.703%	4	201	-98.007%
2025-10-29	30.9500	30.9500	30.9500	30.9500	-7.474%	2	201	-98.320%
2025-10-28	33.4500	33.4500	33.4500	33.4500	+1.672%	1	200	-98.445%
2025-10-27	32.6000	32.9000	32.6000	32.9000	-2.374%	2	199	-98.419%
2025-10-24	33.3000	33.7000	33.3000	33.7000	+4.270%	2	199	-98.457%
2025-10-23	32.0700	32.3200	32.0700	32.3200	-0.523%	3	198	-98.391%
2025-10-21	32.3400	32.4900	32.3400	32.4900	+3.537%	2	198	-98.400%
2025-10-20	33.4400	33.4400	31.1200	31.3800	-18.494%	14	198	-98.343%
2025-10-17	39.3300	39.5100	38.3500	38.5000	-22.301%	28	192	-98.649%
2025-10-16	52.0700	52.0700	49.5500	49.5500	+4.979%	16	191	-98.951%
2025-10-13	45.0100	47.2000	45.0100	47.2000	+34.857%	28	197	-98.898%
2025-10-09	35.0000	35.0000	35.0000	35.0000	+20.690%	1	197	-98.514%
2025-10-07	34.5500	34.5500	29.0000	29.0000	-20.352%	8	196	-98.207%
2025-10-06	36.4100	36.4100	36.4100	36.4100	+5.689%	2	192	-98.572%
2025-10-03	33.5500	34.4500	33.5500	34.4500	+2.530%	3	192	-98.491%
2025-10-01	35.0000	35.0000	33.6000	33.6000	+1.818%	2	190	-98.452%
2025-09-26	33.0000	33.0000	33.0000	33.0000	-11.171%	1	190	-98.424%
2025-09-25	36.5500	37.1500	36.5500	37.1500	-12.485%	2	189	-98.600%
2025-09-24	41.0000	42.4500	41.0000	42.4500	-6.806%	3	188	-98.775%
2025-09-23	47.0500	47.0500	45.5500	45.5500	-11.708%	6	186	-98.858%
2025-09-22	41.5500	51.5900	41.5500	51.5900	+34.876%	14	180	-98.992%
2025-09-19	38.2500	38.2500	38.2500	38.2500	+0.658%	1	176	-98.641%
2025-09-17	38.0000	38.0000	38.0000	38.0000	-7.317%	3	176	-98.632%
2025-09-16	41.0000	41.0000	41.0000	41.0000	+19.464%	3	176	-98.732%
2025-09-12	34.3200	34.3200	34.2500	34.3200	-11.660%	4	179	-98.485%
2025-09-11	39.8000	39.8000	37.7100	38.8500	-16.898%	55	176	-98.662%
2025-09-10	47.3100	53.9300	46.7500	46.7500	0.000%	269	0	-98.888%