Dark

ORCL20270115C420
ORCL Jan 15 2027 420.00 Call (ORCL270115C00420000)
option OPRA

EOD

Aug 27, 2026

0.3900-2.500%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.3900	0.3900	0.3900	0.3900	-2.500%	1	1,051	0.000%
2026-08-25	0.5500	0.5500	0.3400	0.4000	+8.108%	4	1,051	-2.500%
2026-08-24	0.5100	0.5100	0.3700	0.3700	-33.929%	4	1,049	+5.405%
2026-08-21	0.7900	0.7900	0.5600	0.5600	+16.667%	6	1,049	-30.357%
2026-08-20	0.7400	0.7400	0.4800	0.4800	+11.628%	3	1,046	-18.750%
2026-08-19	0.5000	0.5000	0.4300	0.4300	-15.686%	7	1,045	-9.302%
2026-08-18	0.5200	0.5200	0.4100	0.5100	-7.273%	4	1,043	-23.529%
2026-08-17	0.8300	0.8300	0.5500	0.5500	-25.676%	3	1,043	-29.091%
2026-08-13	0.7400	0.7400	0.7400	0.7400	-16.854%	1	1,041	-47.297%
2026-08-11	0.9200	0.9200	0.8500	0.8900	-16.038%	19	1,040	-56.180%
2026-08-10	0.9200	1.0600	0.9200	1.0600	-4.505%	3	1,028	-63.208%
2026-08-07	1.0700	1.1300	1.0700	1.1100	+20.652%	3	1,028	-64.865%
2026-08-06	0.8400	1.0100	0.8300	0.9200	-7.071%	11	1,028	-57.609%
2026-08-05	1.5200	1.5200	0.9900	0.9900	+16.471%	4	1,029	-60.606%
2026-08-03	0.7300	0.9300	0.7300	0.8500	+8.974%	5	1,031	-54.118%
2026-07-31	0.7800	0.7800	0.7800	0.7800	+34.483%	1	1,030	-50.000%
2026-07-28	0.5800	0.5800	0.5800	0.5800	-27.500%	10	1,029	-32.759%
2026-07-21	0.8000	0.8000	0.8000	0.8000	+8.108%	10	1,019	-51.250%
2026-07-20	0.7400	0.7400	0.7400	0.7400	-27.451%	10	1,009	-47.297%
2026-07-16	1.0200	1.0200	1.0200	1.0200	-6.422%	5	1,001	-61.765%
2026-07-15	1.1800	1.1800	1.0900	1.0900	-27.333%	5	996	-64.220%
2026-07-14	1.8400	1.8400	0.9400	1.5000	+36.364%	24	997	-74.000%
2026-07-13	1.1000	1.1000	1.1000	1.1000	-15.385%	1	998	-64.545%
2026-07-10	1.3000	1.3000	1.3000	1.3000	-2.985%	1	999	-70.000%
2026-07-09	1.2200	1.3400	1.1500	1.3400	+28.846%	3	1,000	-70.896%
2026-07-08	1.0400	1.0400	1.0400	1.0400	-14.050%	1	1,000	-62.500%
2026-07-07	1.2100	1.2100	1.2100	1.2100	+10.000%	8	1,001	-67.769%
2026-07-06	1.1200	1.1200	1.0900	1.1000	+2.804%	5	995	-64.545%
2026-07-01	1.0700	1.0700	1.0700	1.0700	-15.748%	19	993	-63.551%
2026-06-25	1.2900	1.2900	1.2700	1.2700	-2.308%	3	993	-69.291%
2026-06-24	1.3000	1.3000	1.3000	1.3000	-44.681%	1	995	-70.000%
2026-06-22	2.3500	2.3500	2.3500	2.3500	-27.692%	2	995	-83.404%
2026-06-18	3.2500	3.2500	3.2500	3.2500	-10.468%	2	995	-88.000%
2026-06-16	3.6000	3.6300	3.6000	3.6300	+18.627%	50	995	-89.256%
2026-06-11	3.5200	3.5200	3.0600	3.0600	-55.328%	250	995	-87.255%
2026-06-10	7.1000	7.5000	6.7600	6.8500	+1.632%	30	1,145	-94.307%
2026-06-09	6.9500	6.9500	6.1500	6.7400	-16.273%	59	1,153	-94.214%
2026-06-08	8.3500	8.5000	8.0500	8.0500	-0.248%	24	1,202	-95.155%
2026-06-05	10.2000	10.2000	8.0500	8.0700	-40.000%	43	1,198	-95.167%
2026-06-04	11.6500	13.6000	11.6000	13.4500	+5.243%	170	1,207	-97.100%
2026-06-03	13.7500	13.7500	11.8700	12.7800	-23.151%	87	1,217	-96.948%
2026-06-02	17.0000	18.4700	16.0600	16.6300	-13.431%	67	1,228	-97.655%
2026-06-01	17.6000	21.1500	17.6000	19.2100	+77.870%	378	1,220	-97.970%
2026-05-29	8.0000	11.1500	7.8000	10.8000	+70.079%	152	888	-96.389%
2026-05-28	5.8500	6.3500	5.7500	6.3500	+47.674%	154	876	-93.858%
2026-05-27	4.2500	4.3000	4.2500	4.3000	-2.273%	106	814	-90.930%
2026-05-21	4.4000	4.4000	4.4000	4.4000	-14.230%	4	728	-91.136%
2026-05-14	4.1000	5.3000	4.1000	5.1300	+11.522%	8	732	-92.398%
2026-05-11	4.7500	4.7500	4.6000	4.6000	-8.549%	42	738	-91.522%
2026-05-08	4.6600	5.0300	4.6600	5.0300	+1.616%	2	749	-92.247%
2026-05-07	4.9500	4.9500	4.9500	4.9500	+13.793%	2	748	-92.121%
2026-05-06	4.2300	4.3500	4.2300	4.3500	+58.182%	3	748	-91.034%
2026-05-05	2.7500	2.7500	2.7500	2.7500	+1.852%	1	748	-85.818%
2026-05-04	2.7000	2.7000	2.7000	2.7000	+31.707%	1	748	-85.556%
2026-05-01	2.0500	2.0500	2.0500	2.0500	+44.366%	1	750	-80.976%
2026-04-30	1.4200	1.4200	1.4200	1.4200	-18.857%	1	750	-72.535%
2026-04-23	2.0000	2.0000	1.7500	1.7500	-25.847%	2	751	-77.714%
2026-04-22	2.3500	2.3600	2.3500	2.3600	+7.273%	7	752	-83.475%
2026-04-21	2.1500	2.2000	2.1500	2.2000	+38.365%	26	744	-82.273%
2026-04-20	1.6100	1.6200	1.5400	1.5900	+5.298%	11	744	-75.472%
2026-04-17	1.7800	1.7800	1.5100	1.5100	-17.486%	10	752	-74.172%
2026-04-16	1.9500	1.9500	1.8300	1.8300	+22.819%	11	756	-78.689%
2026-04-15	1.2700	1.5600	1.2700	1.4900	+28.448%	22	757	-73.826%
2026-04-14	1.1300	1.3500	1.1200	1.1600	+46.835%	635	769	-66.379%
2026-04-13	0.3900	0.7900	0.3900	0.7900	+97.500%	84	1,010	-50.633%
2026-04-10	0.3000	0.4000	0.3000	0.4000	+37.931%	33	1,054	-2.500%
2026-04-09	0.3100	0.3200	0.2900	0.2900	-19.444%	9	1,023	+34.483%
2026-04-08	0.3200	0.3700	0.3200	0.3600	-79.545%	6	1,015	+8.333%
2026-04-07	0.4500	2.4300	0.4500	1.7600	+340.000%	5	1,014	-77.841%
2026-04-06	0.4000	0.4200	0.3900	0.4000	-9.091%	409	1,014	-2.500%
2026-04-02	0.4500	0.4500	0.4400	0.4400	-4.348%	5	605	-11.364%
2026-04-01	0.4600	0.5000	0.4600	0.4600	+4.545%	6	605	-15.217%
2026-03-31	0.5100	0.5100	0.4400	0.4400	-18.519%	4	608	-11.364%
2026-03-30	0.4600	0.5400	0.4400	0.5400	+22.727%	6	606	-27.778%
2026-03-27	0.4400	0.4400	0.4400	0.4400	-12.000%	10	601	-11.364%
2026-03-26	0.5000	0.5000	0.5000	0.5000	-7.407%	12	591	-22.000%
2026-03-25	0.5400	0.5400	0.5400	0.5400	0.000%	4	579	-27.778%
2026-03-24	0.6300	0.6300	0.5400	0.5400	-50.000%	237	575	-27.778%
2026-03-13	1.0600	1.0800	1.0600	1.0800	-16.923%	11	373	-63.889%
2026-03-11	2.2600	2.4100	1.3000	1.3000	-0.763%	97	367	-70.000%
2026-03-10	1.3100	1.3100	1.3100	1.3100	-23.837%	30	327	-70.229%
2026-03-06	1.9300	1.9300	1.7200	1.7200	+16.216%	21	347	-77.326%
2026-03-05	1.4800	1.4800	1.4800	1.4800	-6.918%	3	327	-73.649%
2026-03-02	1.6000	1.6000	1.5800	1.5900	-7.558%	4	324	-75.472%
2026-02-27	1.5000	1.7200	1.3900	1.7200	+4.878%	61	326	-77.326%
2026-02-26	1.6400	1.6400	1.6400	1.6400	-9.392%	3	323	-76.220%
2026-02-25	1.8100	1.8100	1.8100	1.8100	+4.624%	1	326	-78.453%
2026-02-20	1.5800	1.7300	1.5800	1.7300	-13.930%	6	326	-77.457%
2026-02-18	1.9100	2.0100	1.9100	2.0100	-10.667%	2	322	-80.597%
2026-02-10	2.2500	2.2500	2.2500	2.2500	0.000%	10	322	-82.667%
2026-02-09	2.2500	2.2500	2.2500	2.2500	+57.343%	1	322	-82.667%
2026-02-06	1.4300	1.4400	1.4300	1.4300	+1.418%	13	323	-72.727%
2026-02-05	1.3900	1.4100	1.3900	1.4100	-33.175%	10	318	-72.340%
2026-02-04	2.1100	2.1100	2.1100	2.1100	-4.955%	1	319	-81.517%
2026-02-03	2.1800	2.2200	2.1800	2.2200	-16.541%	3	318	-82.432%
2026-01-30	2.6600	2.6600	2.6600	2.6600	-20.597%	4	316	-85.338%
2026-01-22	3.3500	3.3500	3.3500	3.3500	+3.715%	20	320	-88.358%
2026-01-21	3.2300	3.2300	3.2300	3.2300	-12.703%	10	320	-87.926%
2026-01-20	3.8700	3.8700	3.7000	3.7000	-25.253%	60	320	-89.459%
2026-01-15	4.9000	4.9500	4.9000	4.9500	-14.948%	10	320	-92.121%
2026-01-12	5.2400	5.8200	5.2400	5.8200	+11.923%	10	321	-93.299%
2026-01-09	5.0000	5.2000	5.0000	5.2000	+1.961%	18	329	-92.500%
2026-01-02	5.1000	5.1000	5.1000	5.1000	+5.155%	1	313	-92.353%
2025-12-31	4.8500	4.8500	4.8500	4.8500	-6.731%	1	313	-91.959%
2025-12-30	5.3500	5.3500	5.1200	5.2000	+1.961%	6	313	-92.500%
2025-12-29	5.1000	5.1000	5.1000	5.1000	-11.304%	5	309	-92.353%
2025-12-22	5.7700	5.7700	5.7500	5.7500	+43.750%	11	312	-93.217%
2025-12-17	4.0000	4.0000	4.0000	4.0000	-31.271%	9	312	-90.250%
2025-12-12	5.6500	5.8200	5.4000	5.8200	-2.185%	16	312	-93.299%
2025-12-11	5.4300	6.2000	3.6500	5.9500	-41.495%	12	324	-93.445%
2025-12-10	10.1500	10.1700	10.1500	10.1700	-5.395%	2	320	-96.165%
2025-12-09	10.7500	10.7500	10.7500	10.7500	+5.289%	1	320	-96.372%
2025-12-08	10.3900	10.3900	10.1800	10.2100	+8.617%	12	320	-96.180%
2025-12-05	9.4000	9.4000	9.4000	9.4000	+6.818%	1	329	-95.851%
2025-12-04	7.9600	8.8000	7.9600	8.8000	+23.944%	11	328	-95.568%
2025-12-02	7.4800	8.2500	7.1000	7.1000	+2.453%	176	337	-94.507%
2025-12-01	6.6600	6.9300	6.6600	6.9300	-2.394%	10	233	-94.372%
2025-11-28	7.2000	7.2000	7.1000	7.1000	-8.387%	2	227	-94.507%
2025-11-26	7.7500	7.7500	7.7500	7.7500	+29.167%	5	227	-94.968%
2025-11-25	5.7500	6.2000	5.7500	6.0000	-13.669%	9	227	-93.500%
2025-11-21	8.0000	8.0000	6.9500	6.9500	-37.387%	3	229	-94.388%
2025-11-20	12.1300	12.1300	11.1000	11.1000	-11.765%	15	227	-96.486%
2025-11-19	12.8000	12.8000	12.5800	12.5800	+19.016%	2	227	-96.900%
2025-11-18	10.5000	10.5800	10.5000	10.5700	+0.667%	8	227	-96.310%
2025-11-17	10.5000	10.5000	10.5000	10.5000	-11.017%	4	228	-96.286%
2025-11-14	11.8000	11.8000	11.8000	11.8000	+4.425%	3	232	-96.695%
2025-11-13	11.3000	11.3000	11.3000	11.3000	-5.042%	2	232	-96.549%
2025-11-12	12.6000	12.6000	11.9000	11.9000	-14.017%	35	232	-96.723%
2025-11-11	13.8400	13.8400	13.8400	13.8400	-5.205%	29	176	-97.182%
2025-11-10	15.7400	15.7400	14.6000	14.6000	+3.915%	30	176	-97.329%
2025-11-07	14.0000	14.0500	13.3200	14.0500	-9.061%	50	176	-97.224%
2025-11-06	15.4500	15.4500	15.4500	15.4500	-11.714%	10	134	-97.476%
2025-11-05	17.5000	17.5000	17.5000	17.5000	+4.790%	10	124	-97.771%
2025-11-04	18.5500	18.5500	16.7000	16.7000	-16.750%	13	114	-97.665%
2025-11-03	20.0400	20.0600	20.0400	20.0600	-10.045%	2	105	-98.056%
2025-10-31	21.5000	22.3000	21.5000	22.3000	+7.782%	7	105	-98.251%
2025-10-30	21.6500	21.6900	20.6900	20.6900	-23.370%	10	100	-98.115%
2025-10-28	27.4200	27.7500	27.0000	27.0000	-0.990%	3	94	-98.556%
2025-10-27	26.9900	27.2700	26.9900	27.2700	+2.789%	2	96	-98.570%
2025-10-23	25.4500	26.5300	25.4500	26.5300	+2.512%	6	96	-98.530%
2025-10-20	29.0500	29.2200	25.8800	25.8800	-21.576%	34	96	-98.493%
2025-10-17	31.8200	33.0000	31.8200	33.0000	-21.708%	2	122	-98.818%
2025-10-16	45.1000	45.1000	42.1500	42.1500	+19.744%	2	122	-99.075%
2025-10-14	34.5200	35.2500	34.3700	35.2000	-12.022%	15	122	-98.892%
2025-10-13	37.7600	40.0100	37.1100	40.0100	+19.433%	204	133	-99.025%
2025-10-10	33.7500	34.3600	33.1500	33.5000	+1.515%	8	149	-98.836%
2025-10-09	29.1500	34.4500	29.1500	33.0000	+13.715%	17	148	-98.818%
2025-10-08	26.9000	29.0800	26.9000	29.0200	+15.525%	29	150	-98.656%
2025-10-07	24.4700	25.2000	24.4700	25.1200	-7.985%	5	169	-98.447%
2025-10-03	27.8500	29.5500	27.3000	27.3000	-3.191%	6	166	-98.571%
2025-10-01	26.9000	28.2000	26.9000	28.2000	+14.868%	4	169	-98.617%
2025-09-30	25.3000	25.8500	24.5500	24.5500	-6.937%	19	168	-98.411%
2025-09-29	25.8100	26.4500	25.8100	26.3800	-3.547%	25	184	-98.522%
2025-09-26	28.8700	28.8700	27.3500	27.3500	-10.475%	26	189	-98.574%
2025-09-25	31.4600	31.4600	30.5500	30.5500	-17.655%	8	174	-98.723%
2025-09-24	36.2000	37.1000	34.2000	37.1000	-6.005%	76	172	-98.949%
2025-09-23	39.6000	39.9500	39.4700	39.4700	-9.472%	37	127	-99.012%
2025-09-22	34.7000	43.6000	34.4000	43.6000	+36.677%	14	102	-99.106%
2025-09-19	31.5500	31.9000	31.3000	31.9000	+3.571%	4	100	-98.777%
2025-09-18	31.0000	31.0000	30.8000	30.8000	-1.597%	3	98	-98.734%
2025-09-17	31.3000	31.3000	31.3000	31.3000	-4.193%	1	97	-98.754%
2025-09-16	35.0000	36.0500	32.6700	32.6700	+10.000%	5	97	-98.806%
2025-09-15	29.7000	29.7000	29.7000	29.7000	+14.628%	1	95	-98.687%
2025-09-12	31.0000	31.0000	25.8300	25.9100	-13.633%	14	94	-98.495%
2025-09-11	32.7000	32.7000	30.0000	30.0000	-24.869%	44	82	-98.700%
2025-09-10	42.1000	45.9400	39.9300	39.9300	0.000%	225	0	-99.023%