Dark

ORCL20270115C440
ORCL Jan 15 2027 440.00 Call (ORCL270115C00440000)
option OPRA

EOD

Aug 27, 2026

0.3100-38.000%(-0.1900)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.4300	0.4300	0.3100	0.3100	-38.000%	3	880	0.000%
2026-08-25	0.5000	0.5000	0.5000	0.5000	+38.889%	1	881	-38.000%
2026-08-24	0.4600	0.5100	0.2700	0.3600	-34.545%	10	880	-13.889%
2026-08-21	0.6700	0.6700	0.3600	0.5500	-27.632%	20	875	-43.636%
2026-08-20	0.5600	0.7600	0.4200	0.7600	+123.529%	12	874	-59.211%
2026-08-19	0.5800	0.5800	0.3400	0.3400	-34.615%	4	873	-8.824%
2026-08-18	0.5100	0.5200	0.5100	0.5200	+6.122%	9	873	-40.385%
2026-08-17	0.6000	0.6100	0.4300	0.4900	-30.000%	95	873	-36.735%
2026-08-13	0.7000	0.7000	0.7000	0.7000	-2.778%	9	860	-55.714%
2026-08-12	0.7500	0.7500	0.7200	0.7200	0.000%	4	851	-56.944%
2026-08-11	0.6400	0.8200	0.6000	0.7200	-16.279%	27	851	-56.944%
2026-08-10	0.9100	0.9400	0.8000	0.8600	+11.688%	5	861	-63.953%
2026-08-07	0.8700	1.0400	0.7700	0.7700	-8.333%	12	865	-59.740%
2026-08-06	0.9300	0.9400	0.7400	0.8400	0.000%	22	868	-63.095%
2026-08-05	0.9900	0.9900	0.8400	0.8400	-9.677%	3	853	-63.095%
2026-08-03	0.5000	0.9300	0.5000	0.9300	+52.459%	7	852	-66.667%
2026-07-30	0.5500	0.6800	0.5500	0.6100	+52.500%	59	848	-49.180%
2026-07-28	0.4900	0.4900	0.4000	0.4000	-33.333%	11	790	-22.500%
2026-07-22	0.6000	0.6000	0.6000	0.6000	-1.639%	1	779	-48.333%
2026-07-21	0.7100	0.7100	0.6100	0.6100	-12.857%	10	779	-49.180%
2026-07-17	0.8000	0.8000	0.7000	0.7000	-10.256%	2	769	-55.714%
2026-07-16	0.8500	0.8500	0.7800	0.7800	-8.235%	3	771	-60.256%
2026-07-15	0.8700	0.9800	0.8300	0.8500	-41.781%	81	771	-63.529%
2026-07-14	1.4600	1.4600	1.4600	1.4600	+31.532%	20	732	-78.767%
2026-07-08	1.1100	1.1100	1.1100	1.1100	+8.824%	1	732	-72.072%
2026-07-07	1.0200	1.0200	1.0200	1.0200	+12.088%	20	731	-69.608%
2026-07-06	0.9100	0.9100	0.9100	0.9100	-9.000%	1	731	-65.934%
2026-06-30	1.0000	1.0000	1.0000	1.0000	+9.890%	1	731	-69.000%
2026-06-29	0.9800	0.9800	0.9100	0.9100	-13.333%	2	731	-65.934%
2026-06-26	1.0500	1.0500	1.0500	1.0500	-19.231%	1	729	-70.476%
2026-06-24	1.4000	1.4800	1.3000	1.3000	-33.333%	8	730	-76.154%
2026-06-23	1.9500	1.9500	1.9500	1.9500	-32.056%	2	730	-84.103%
2026-06-18	2.3000	2.8800	2.3000	2.8700	-15.588%	264	799	-89.199%
2026-06-16	3.4000	3.4000	3.4000	3.4000	-8.108%	30	799	-90.882%
2026-06-15	3.7500	3.7500	3.7000	3.7000	+25.424%	2	964	-91.622%
2026-06-12	2.8700	3.5000	2.3100	2.9500	-6.349%	250	964	-89.492%
2026-06-11	2.8100	3.1500	2.7300	3.1500	-46.880%	7	964	-90.159%
2026-06-10	6.0800	6.1800	5.9300	5.9300	+0.679%	57	959	-94.772%
2026-06-09	6.8200	6.8200	5.8900	5.8900	-19.315%	20	944	-94.737%
2026-06-08	7.1300	7.4000	7.1300	7.3000	+1.389%	49	937	-95.753%
2026-06-05	9.1500	9.1600	7.0000	7.2000	-39.241%	220	948	-95.694%
2026-06-04	10.9000	12.3500	10.9000	11.8500	+3.493%	27	765	-97.384%
2026-06-03	13.4200	13.4200	10.6000	11.4500	-20.209%	29	750	-97.293%
2026-06-02	14.8400	17.1100	14.1800	14.3500	-22.222%	463	757	-97.840%
2026-06-01	10.7500	18.9500	10.7500	18.4500	+84.870%	262	734	-98.320%
2026-05-29	7.0500	9.9800	6.9500	9.9800	+80.144%	25	513	-96.894%
2026-05-28	5.3000	5.5400	5.3000	5.5400	+46.561%	21	519	-94.404%
2026-05-27	3.7500	3.7800	3.7500	3.7800	-11.475%	20	525	-91.799%
2026-05-22	4.2000	4.2700	4.2000	4.2700	+12.368%	36	535	-92.740%
2026-05-21	3.8000	3.8000	3.8000	3.8000	+15.152%	1	508	-91.842%
2026-05-20	3.3000	3.3000	3.3000	3.3000	-9.589%	1	508	-90.606%
2026-05-18	3.6500	3.6500	3.6500	3.6500	-9.429%	7	506	-91.507%
2026-05-15	4.0300	4.0300	4.0300	4.0300	-11.623%	1	506	-92.308%
2026-05-14	4.2000	4.6500	4.2000	4.5600	+28.451%	20	512	-93.202%
2026-05-13	3.5800	3.5800	3.5500	3.5500	-6.579%	2	521	-91.268%
2026-05-11	4.1000	4.1000	3.8000	3.8000	-12.644%	42	521	-91.842%
2026-05-08	4.3500	4.3500	4.3500	4.3500	+8.750%	30	504	-92.874%
2026-05-07	4.0000	4.0000	4.0000	4.0000	+11.111%	16	474	-92.250%
2026-05-06	3.3500	3.6000	3.3500	3.6000	+57.895%	11	480	-91.389%
2026-05-04	2.0500	2.2800	2.0500	2.2800	+47.097%	4	487	-86.404%
2026-04-27	1.0000	1.5500	1.0000	1.5500	+6.897%	105	491	-80.000%
2026-04-24	1.4500	1.4500	1.4500	1.4500	-3.974%	1	484	-78.621%
2026-04-23	1.6600	1.6600	1.5100	1.5100	-22.165%	3	484	-79.470%
2026-04-22	1.8600	1.9500	1.8600	1.9400	+14.793%	29	484	-84.021%
2026-04-21	1.6900	1.6900	1.6900	1.6900	+30.000%	5	462	-81.657%
2026-04-20	1.3100	1.3100	1.3000	1.3000	-1.515%	9	462	-76.154%
2026-04-17	1.3200	1.3200	1.3200	1.3200	-16.456%	1	463	-76.515%
2026-04-16	1.5800	1.5800	1.5800	1.5800	+85.882%	1	464	-80.380%
2026-04-15	0.8500	0.8500	0.8500	0.8500	-7.609%	5	464	-63.529%
2026-04-14	0.9200	0.9200	0.9200	0.9200	+31.429%	1	464	-66.304%
2026-04-13	0.5200	0.7100	0.5200	0.7000	+105.882%	28	464	-55.714%
2026-04-10	0.3300	0.3400	0.3300	0.3400	-30.612%	2	454	-8.824%
2026-04-08	0.4900	0.4900	0.4900	0.4900	+32.432%	2	454	-36.735%
2026-04-07	0.2600	0.4300	0.2600	0.3700	+23.333%	5	454	-16.216%
2026-04-06	0.4100	0.4500	0.3000	0.3000	-14.286%	11	453	+3.333%
2026-03-30	0.3500	0.3500	0.3300	0.3500	-20.455%	8	452	-11.429%
2026-03-26	0.4100	0.4400	0.4100	0.4400	+2.326%	10	452	-29.545%
2026-03-24	0.4300	0.4300	0.4300	0.4300	-15.686%	1	462	-27.907%
2026-03-23	0.5100	0.5100	0.5100	0.5100	-28.169%	10	462	-39.216%
2026-03-19	0.6400	0.7100	0.6400	0.7100	+22.414%	2	452	-56.338%
2026-03-18	0.5800	0.5800	0.5800	0.5800	-20.548%	1	451	-46.552%
2026-03-16	0.7300	0.7300	0.7300	0.7300	-39.167%	1	451	-57.534%
2026-03-11	2.0100	2.0100	1.2000	1.2000	-17.241%	68	450	-74.167%
2026-03-04	1.4700	1.4700	1.4500	1.4500	+2.113%	11	482	-78.621%
2026-02-25	1.6000	1.6000	1.4200	1.4200	+7.576%	11	482	-78.169%
2026-02-24	1.3200	1.3200	1.3200	1.3200	-25.424%	1	482	-76.515%
2026-02-19	1.7700	1.7700	1.7700	1.7700	-11.500%	1	481	-82.486%
2026-02-13	1.8200	2.0300	1.8200	2.0000	-7.834%	7	477	-84.500%
2026-02-10	2.1700	2.1700	2.1700	2.1700	+9.045%	1	477	-85.714%
2026-02-09	1.7400	2.1200	1.7400	1.9900	+53.077%	11	477	-84.422%
2026-02-06	1.3000	1.3000	1.3000	1.3000	-12.162%	29	472	-76.154%
2026-02-04	1.4800	1.4800	1.4700	1.4800	-39.095%	97	472	-79.054%
2026-01-30	2.4300	2.4300	2.4300	2.4300	-2.800%	1	505	-87.243%
2026-01-29	2.2600	2.5000	2.2600	2.5000	-18.033%	2	504	-87.600%
2026-01-28	3.0500	3.0500	3.0500	3.0500	0.000%	11	502	-89.836%
2026-01-27	3.0300	3.0500	3.0300	3.0500	-10.294%	37	502	-89.836%
2026-01-26	2.9800	3.4000	2.9800	3.4000	+19.718%	35	496	-90.882%
2026-01-23	2.8400	2.8400	2.8400	2.8400	-1.389%	1	502	-89.085%
2026-01-21	3.0000	3.0000	2.8800	2.8800	-6.189%	6	501	-89.236%
2026-01-20	3.1500	3.1500	3.0700	3.0700	-21.282%	2	505	-89.902%
2026-01-16	3.9000	3.9000	3.9000	3.9000	-22.000%	2	505	-92.051%
2026-01-13	5.0000	5.0000	5.0000	5.0000	+26.904%	1	505	-93.800%
2026-01-07	3.9400	3.9400	3.9400	3.9400	-10.046%	6	504	-92.132%
2026-01-02	4.3800	4.3800	4.3800	4.3800	-1.351%	6	510	-92.922%
2025-12-30	4.4700	4.6200	4.4400	4.4400	-3.478%	6	507	-93.018%
2025-12-26	4.6000	4.6000	4.6000	4.6000	-7.071%	5	506	-93.261%
2025-12-22	5.3200	5.3200	4.9500	4.9500	+39.437%	2	506	-93.737%
2025-12-17	3.7000	3.7000	3.5500	3.5500	-22.826%	2	506	-91.268%
2025-12-16	4.6000	4.6000	4.6000	4.6000	+11.380%	2	505	-93.261%
2025-12-15	4.5000	4.5000	4.1300	4.1300	-21.483%	7	503	-92.494%
2025-12-12	4.9100	5.2600	4.8900	5.2600	-8.362%	11	502	-94.106%
2025-12-11	4.7200	5.7400	4.1700	5.7400	-38.675%	26	502	-94.599%
2025-12-10	9.2500	9.3600	8.8600	9.3600	+0.429%	4	496	-96.688%
2025-12-09	9.3300	9.3300	9.3200	9.3200	+7.621%	3	500	-96.674%
2025-12-08	9.7500	9.7500	8.4200	8.6600	+23.362%	146	497	-96.420%
2025-12-05	7.9200	7.9200	7.0200	7.0200	-8.235%	16	594	-95.584%
2025-12-04	7.5000	7.7100	7.5000	7.6500	+23.387%	31	610	-95.948%
2025-12-02	6.5500	7.1800	6.1000	6.2000	+2.990%	190	621	-95.000%
2025-12-01	6.0200	6.0200	6.0200	6.0200	-1.473%	1	529	-94.850%
2025-11-24	6.2300	6.2300	6.1100	6.1100	+1.495%	4	529	-94.926%
2025-11-21	7.6000	7.6000	6.0200	6.0200	-40.690%	3	529	-94.850%
2025-11-20	10.1500	10.1500	10.1500	10.1500	-5.140%	1	529	-96.946%
2025-11-19	11.1000	11.1000	10.7000	10.7000	+15.054%	7	529	-97.103%
2025-11-18	9.1300	9.5400	9.1300	9.3000	+1.418%	26	529	-96.667%
2025-11-17	9.8300	9.8300	9.1700	9.1700	+1.889%	76	533	-96.619%
2025-11-14	9.0000	9.0000	9.0000	9.0000	+0.897%	5	538	-96.556%
2025-11-13	9.7000	9.7000	8.9200	8.9200	-12.976%	2	538	-96.525%
2025-11-12	11.4000	11.4000	10.1500	10.2500	-18.000%	60	537	-96.976%
2025-11-11	11.3000	12.5000	11.3000	12.5000	+0.402%	42	492	-97.520%
2025-11-10	13.5700	13.5700	12.4500	12.4500	+7.328%	45	492	-97.510%
2025-11-07	11.7500	11.7500	11.5000	11.6000	-14.391%	14	532	-97.328%
2025-11-06	13.4000	13.5500	13.2500	13.5500	-11.554%	7	525	-97.712%
2025-11-05	15.4000	15.6000	15.3200	15.3200	-1.289%	104	522	-97.977%
2025-11-04	15.6000	16.6900	15.5200	15.5200	-9.872%	9	556	-98.003%
2025-11-03	18.4500	18.4500	17.2200	17.2200	-10.823%	18	560	-98.200%
2025-10-31	18.8300	19.3800	18.7500	19.3100	+7.278%	18	560	-98.395%
2025-10-30	19.5300	19.7300	18.0000	18.0000	-22.246%	62	559	-98.278%
2025-10-29	23.1500	23.1500	23.1500	23.1500	-3.016%	1	539	-98.661%
2025-10-28	24.2500	24.4900	23.8700	23.8700	-0.542%	10	540	-98.701%
2025-10-27	23.8300	24.0000	23.8300	24.0000	+2.128%	2	540	-98.708%
2025-10-23	23.4500	23.5000	23.4100	23.5000	+13.308%	3	540	-98.681%
2025-10-22	20.9000	20.9000	20.7400	20.7400	-11.102%	4	541	-98.505%
2025-10-21	22.6800	23.3300	22.6300	23.3300	+2.190%	3	541	-98.671%
2025-10-20	25.1900	25.2000	22.8300	22.8300	-22.162%	43	541	-98.642%
2025-10-17	28.9500	29.4000	28.9500	29.3300	-24.891%	115	508	-98.943%
2025-10-16	34.0000	40.2500	34.0000	39.0500	+20.748%	117	432	-99.206%
2025-10-14	32.7100	32.7500	30.0000	32.3400	-9.916%	43	427	-99.041%
2025-10-13	33.7600	35.9000	33.5500	35.9000	+39.147%	596	388	-99.136%
2025-10-09	25.8000	25.8000	25.8000	25.8000	+0.428%	1	406	-98.798%
2025-10-08	25.0000	26.1000	25.0000	25.6900	+13.622%	14	407	-98.793%
2025-10-07	21.5900	22.6100	21.5900	22.6100	-14.030%	3	417	-98.629%
2025-10-06	26.3000	26.3000	26.3000	26.3000	+3.666%	1	416	-98.821%
2025-10-03	25.3700	25.3700	25.3700	25.3700	+2.754%	1	417	-98.778%
2025-10-01	22.0500	24.6900	22.0500	24.6900	+0.162%	5	418	-98.744%
2025-09-29	24.6500	24.6500	24.6500	24.6500	-9.541%	1	418	-98.742%
2025-09-25	27.3500	28.2500	27.0500	27.2500	-13.984%	9	418	-98.862%
2025-09-24	31.7500	32.1000	31.6800	31.6800	-10.204%	3	414	-99.021%
2025-09-23	35.5500	35.7800	34.3300	35.2800	-9.189%	90	411	-99.121%
2025-09-22	33.0000	38.8500	33.0000	38.8500	+38.011%	7	360	-99.202%
2025-09-19	26.0600	28.1500	26.0600	28.1500	+5.827%	31	357	-98.899%
2025-09-18	26.0200	26.6000	26.0200	26.6000	-2.920%	5	328	-98.835%
2025-09-17	27.2500	27.4000	26.8800	27.4000	-0.653%	13	323	-98.869%
2025-09-16	30.1800	32.7500	27.2500	27.5800	+8.797%	64	324	-98.876%
2025-09-15	26.1000	26.2000	25.3500	25.3500	+15.018%	7	292	-98.777%
2025-09-12	23.8000	23.8000	22.0200	22.0400	-16.230%	22	291	-98.593%
2025-09-11	32.0000	32.0000	26.3100	26.3100	-24.069%	135	287	-98.822%
2025-09-10	25.0000	41.6000	25.0000	34.6500	0.000%	366	0	-99.105%