Dark

ORCL20270115C430
ORCL Jan 15 2027 430.00 Call (ORCL270115C00430000)
option OPRA

EOD

Aug 27, 2026

0.4100-10.870%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.4400	0.4400	0.4000	0.4100	-10.870%	3	794	0.000%
2026-08-26	0.4600	0.4600	0.4600	0.4600	+15.000%	4	796	-10.870%
2026-08-25	0.4700	0.4700	0.4000	0.4000	+14.286%	4	800	+2.500%
2026-08-24	0.4500	0.4500	0.3200	0.3500	-43.548%	22	799	+17.143%
2026-08-21	0.7700	0.7700	0.5500	0.6200	-4.615%	51	791	-33.871%
2026-08-20	0.6700	0.6700	0.6200	0.6500	+41.304%	3	792	-36.923%
2026-08-19	0.5000	0.5000	0.4400	0.4600	-17.857%	11	792	-10.870%
2026-08-18	0.5700	0.6100	0.4200	0.5600	-15.152%	22	789	-26.786%
2026-08-14	0.6600	0.6600	0.6600	0.6600	-16.456%	2	780	-37.879%
2026-08-13	0.8400	0.8400	0.7900	0.7900	-9.195%	2	781	-48.101%
2026-08-12	0.8600	0.8700	0.8100	0.8700	+27.941%	6	781	-52.874%
2026-08-11	0.8300	0.8600	0.6800	0.6800	-27.660%	22	783	-39.706%
2026-08-10	0.9400	0.9400	0.9400	0.9400	-15.315%	1	793	-56.383%
2026-08-07	1.1100	1.1100	1.1100	1.1100	+37.037%	2	792	-63.063%
2026-08-06	0.8200	0.8200	0.8100	0.8100	-25.688%	7	794	-49.383%
2026-08-05	1.0900	1.0900	1.0900	1.0900	+91.228%	4	790	-62.385%
2026-07-31	0.5700	0.5700	0.5700	0.5700	+1.786%	2	789	-28.070%
2026-07-28	0.3800	0.5600	0.3800	0.5600	+14.286%	20	789	-26.786%
2026-07-27	0.7000	0.7000	0.4700	0.4900	-30.000%	10	769	-16.327%
2026-07-21	0.7000	0.7000	0.7000	0.7000	-6.667%	5	765	-41.429%
2026-07-17	0.7500	0.7500	0.7500	0.7500	+2.740%	1	760	-45.333%
2026-07-16	0.7300	0.7300	0.7300	0.7300	-29.808%	6	760	-43.836%
2026-07-15	0.9300	1.0400	0.9300	1.0400	-4.587%	34	755	-60.577%
2026-07-14	1.0900	1.0900	1.0900	1.0900	+14.737%	1	727	-62.385%
2026-07-08	0.9500	0.9500	0.9500	0.9500	-22.764%	1	728	-56.842%
2026-07-07	1.2300	1.2300	1.2300	1.2300	+13.889%	1	728	-66.667%
2026-07-06	1.1100	1.1100	1.0800	1.0800	-10.000%	5	727	-62.037%
2026-07-02	1.5000	1.5000	1.1800	1.2000	-0.826%	3	726	-65.833%
2026-06-25	1.2100	1.2100	1.2100	1.2100	-14.184%	1	726	-66.116%
2026-06-24	1.4100	1.4100	1.4100	1.4100	-37.885%	1	726	-70.922%
2026-06-22	2.4100	2.4100	2.2700	2.2700	-39.142%	3	727	-81.938%
2026-06-15	3.7300	3.7300	3.7300	3.7300	+26.441%	1	728	-89.008%
2026-06-12	3.1000	3.1200	2.9500	2.9500	-4.839%	6	728	-86.102%
2026-06-11	3.2000	3.2000	2.8700	3.1000	-51.181%	15	728	-86.774%
2026-06-10	7.4000	7.4000	6.3500	6.3500	+3.758%	6	734	-93.543%
2026-06-09	8.3000	8.3000	5.6000	6.1200	-23.500%	19	735	-93.301%
2026-06-08	7.9500	8.0000	7.9500	8.0000	+7.383%	2	750	-94.875%
2026-06-05	10.5000	10.5000	7.4500	7.4500	-36.811%	28	748	-94.497%
2026-06-04	12.5500	12.8000	11.7900	11.7900	-2.723%	7	762	-96.522%
2026-06-03	14.2500	14.2500	11.5000	12.1200	-20.836%	14	763	-96.617%
2026-06-02	16.6000	17.3600	14.8200	15.3100	-20.260%	216	761	-97.322%
2026-06-01	12.1300	19.6500	12.1300	19.2000	+85.507%	330	727	-97.865%
2026-05-29	7.4500	10.3500	7.3500	10.3500	+72.500%	63	634	-96.039%
2026-05-28	4.4100	6.0000	4.4100	6.0000	+38.889%	122	602	-93.167%
2026-05-21	4.3200	4.3200	4.3200	4.3200	+13.089%	1	502	-90.509%
2026-05-19	3.8200	3.8200	3.8200	3.8200	+3.243%	2	502	-89.267%
2026-05-18	3.7000	3.7000	3.7000	3.7000	-17.778%	1	503	-88.919%
2026-05-15	4.1000	4.5000	4.1000	4.5000	-7.216%	70	503	-90.889%
2026-05-14	4.7500	5.1100	4.7500	4.8500	+25.000%	22	563	-91.546%
2026-05-13	3.8800	3.8800	3.8800	3.8800	-6.506%	1	570	-89.433%
2026-05-11	4.4400	4.4400	4.1500	4.1500	-1.190%	51	570	-90.120%
2026-05-07	4.4000	4.6000	4.1500	4.2000	+12.299%	42	520	-90.238%
2026-05-06	3.7400	3.7400	3.7400	3.7400	+36.000%	3	521	-89.037%
2026-05-05	2.7500	2.7500	2.7500	2.7500	+68.712%	2	521	-85.091%
2026-04-27	1.6300	1.6300	1.6300	1.6300	-1.807%	36	521	-74.847%
2026-04-24	1.6600	1.6600	1.6600	1.6600	+3.750%	15	549	-75.301%
2026-04-23	1.6000	1.6000	1.6000	1.6000	-24.883%	1	549	-74.375%
2026-04-22	2.2000	2.2000	2.1300	2.1300	+45.890%	16	548	-80.751%
2026-04-17	1.5100	1.5400	1.4500	1.4600	-8.750%	28	544	-71.918%
2026-04-16	1.6000	1.6000	1.6000	1.6000	+33.333%	1	553	-74.375%
2026-04-15	1.6600	1.6600	1.1900	1.2000	+20.000%	110	554	-65.833%
2026-04-14	1.6000	2.1500	0.9500	1.0000	+35.135%	557	664	-59.000%
2026-04-13	0.3600	0.7400	0.3600	0.7400	+85.000%	18	899	-44.595%
2026-04-09	0.4000	0.4000	0.4000	0.4000	+5.263%	400	890	+2.500%
2026-04-08	0.3700	0.3800	0.3700	0.3800	0.000%	2	504	+7.895%
2026-04-07	0.4700	0.5200	0.2700	0.3800	+22.581%	8	505	+7.895%
2026-04-06	0.3600	0.4600	0.3100	0.3100	-53.731%	6	502	+32.258%
2026-04-02	0.6700	0.6700	0.6700	0.6700	+52.273%	8	499	-38.806%
2026-03-31	0.4400	0.4400	0.4400	0.4400	+2.326%	25	499	-6.818%
2026-03-30	0.3700	0.4300	0.3400	0.4300	-62.931%	9	503	-4.651%
2026-03-27	1.1600	1.1600	1.1600	1.1600	+152.174%	10	503	-64.655%
2026-03-26	0.4700	0.4700	0.4600	0.4600	-14.815%	26	513	-10.870%
2026-03-24	0.5400	0.5400	0.5400	0.5400	+5.882%	208	539	-24.074%
2026-03-23	0.7800	0.7800	0.5100	0.5100	-13.559%	8	499	-19.608%
2026-03-20	0.6400	0.7800	0.5800	0.5900	-37.895%	307	503	-30.508%
2026-03-13	0.9500	0.9500	0.9500	0.9500	-13.636%	13	546	-56.842%
2026-03-12	1.1000	1.1000	1.1000	1.1000	+0.917%	3	541	-62.727%
2026-03-11	1.4800	1.4900	1.0900	1.0900	-30.128%	39	541	-62.385%
2026-02-25	1.5600	1.5600	1.5600	1.5600	-24.638%	1	539	-73.718%
2026-02-09	1.8900	2.0700	1.8900	2.0700	+55.639%	4	539	-80.193%
2026-02-06	1.4300	1.4300	1.3300	1.3300	-16.875%	9	541	-69.173%
2026-02-04	1.7700	1.7700	1.5900	1.6000	-17.526%	85	541	-74.375%
2026-02-03	1.9400	1.9400	1.9400	1.9400	-23.922%	27	548	-78.866%
2026-02-02	2.5500	2.5500	2.5500	2.5500	-9.894%	4	521	-83.922%
2026-01-29	2.8300	2.8300	2.8300	2.8300	-7.213%	3	525	-85.512%
2026-01-27	3.0400	3.0500	2.9900	3.0500	-9.226%	104	528	-86.557%
2026-01-23	3.3500	3.3600	3.3500	3.3600	+0.299%	6	460	-87.798%
2026-01-22	3.3500	3.3500	3.3500	3.3500	+13.559%	42	460	-87.761%
2026-01-21	2.9500	2.9500	2.9500	2.9500	-14.493%	1	444	-86.102%
2026-01-20	3.6500	3.6500	3.4500	3.4500	-25.325%	30	445	-88.116%
2026-01-09	4.3500	4.6700	4.3500	4.6200	+21.579%	3	419	-91.126%
2026-01-08	3.8000	3.8000	3.8000	3.8000	-20.668%	13	418	-89.211%
2025-12-30	4.9000	4.9000	4.7900	4.7900	+1.268%	6	431	-91.441%
2025-12-29	4.7300	4.7300	4.7300	4.7300	-5.210%	1	432	-91.332%
2025-12-24	4.9900	4.9900	4.9900	4.9900	+1.837%	2	431	-91.784%
2025-12-23	4.8500	4.9000	4.8500	4.9000	-7.895%	25	431	-91.633%
2025-12-22	5.4000	5.4000	5.3200	5.3200	+8.350%	18	433	-92.293%
2025-12-19	5.0500	5.0500	4.9100	4.9100	+16.905%	3	433	-91.650%
2025-12-18	4.2000	4.2000	4.2000	4.2000	+6.329%	1	433	-90.238%
2025-12-17	3.9500	3.9500	3.9500	3.9500	-26.852%	1	434	-89.620%
2025-12-12	5.1700	5.4000	5.1700	5.4000	-3.571%	3	433	-92.407%
2025-12-11	4.9200	5.7700	4.9200	5.6000	-37.847%	5	433	-92.679%
2025-12-08	8.9900	9.0100	8.9900	9.0100	+4.767%	20	431	-95.450%
2025-12-05	8.6500	8.6500	8.6000	8.6000	+13.456%	6	451	-95.233%
2025-12-04	7.3900	7.5800	7.3900	7.5800	+5.278%	10	452	-94.591%
2025-12-02	6.8700	7.6000	6.8700	7.2000	+9.091%	160	462	-94.306%
2025-12-01	6.6200	6.6200	6.6000	6.6000	-3.650%	6	448	-93.788%
2025-11-28	6.8500	6.8500	6.8500	6.8500	-32.711%	1	447	-94.015%
2025-11-17	10.1800	10.1800	10.1800	10.1800	+1.800%	1	447	-95.972%
2025-11-14	11.1000	11.1000	10.0000	10.0000	-9.829%	2	448	-95.900%
2025-11-12	11.1200	11.1200	11.0900	11.0900	-13.359%	2	447	-96.303%
2025-11-11	12.1200	12.8300	12.1200	12.8000	-3.759%	42	447	-96.797%
2025-11-10	13.3800	13.3800	13.3000	13.3000	-7.317%	2	449	-96.917%
2025-11-06	14.3400	14.3500	14.3400	14.3500	-17.291%	2	449	-97.143%
2025-11-04	17.1500	18.0600	17.1500	17.3500	-18.545%	18	449	-97.637%
2025-10-31	21.3000	21.3000	21.3000	21.3000	+8.673%	1	459	-98.075%
2025-10-30	21.6400	21.6400	19.6000	19.6000	-17.300%	27	459	-97.908%
2025-10-29	23.7000	23.7000	23.7000	23.7000	-8.846%	2	448	-98.270%
2025-10-28	25.7700	26.0200	25.7700	26.0000	+4.250%	3	448	-98.423%
2025-10-27	24.9700	24.9700	24.9400	24.9400	-0.479%	10	447	-98.356%
2025-10-23	23.6500	25.0600	23.6500	25.0600	+9.624%	10	447	-98.364%
2025-10-22	22.1600	22.8600	22.0900	22.8600	-6.119%	12	448	-98.206%
2025-10-20	25.7500	25.7500	24.3500	24.3500	-19.901%	4	443	-98.316%
2025-10-17	32.8500	32.8500	30.4000	30.4000	-11.111%	2	440	-98.651%
2025-10-14	33.2400	34.6000	33.2400	34.2000	-4.682%	16	439	-98.801%
2025-10-13	35.6000	36.4300	35.5800	35.8800	+14.816%	32	439	-98.857%
2025-10-10	35.0000	35.0000	31.2500	31.2500	-0.794%	3	410	-98.688%
2025-10-09	31.5000	31.5000	31.5000	31.5000	+14.545%	1	408	-98.698%
2025-10-08	27.5000	27.5000	27.5000	27.5000	+8.825%	1	408	-98.509%
2025-10-07	26.5000	27.0000	24.2200	25.2700	+5.732%	15	407	-98.378%
2025-09-30	23.9000	23.9000	23.9000	23.9000	-2.766%	1	396	-98.285%
2025-09-29	24.6300	24.6300	24.5800	24.5800	-6.326%	5	396	-98.332%
2025-09-26	25.9200	26.2900	25.9200	26.2400	-23.409%	6	396	-98.438%
2025-09-24	34.2600	34.2600	34.2600	34.2600	-9.961%	1	398	-98.803%
2025-09-23	36.2500	38.0500	36.2500	38.0500	-12.569%	5	398	-98.922%
2025-09-22	36.6000	43.5200	36.0000	43.5200	+41.528%	13	397	-99.058%
2025-09-19	29.5000	30.7500	29.5000	30.7500	+6.957%	6	399	-98.667%
2025-09-17	31.4600	31.4600	28.7500	28.7500	-7.258%	2	394	-98.574%
2025-09-16	31.6000	31.7000	30.5000	31.0000	+19.231%	14	396	-98.677%
2025-09-15	28.0000	28.0000	26.0000	26.0000	+10.733%	13	399	-98.423%
2025-09-12	25.2400	25.2400	23.4800	23.4800	-21.733%	57	389	-98.254%
2025-09-11	28.6700	30.0000	27.7900	30.0000	-15.398%	46	368	-98.633%
2025-09-10	32.4700	43.9500	32.4700	35.4600	0.000%	612	0	-98.844%