Dark

ORCL20270115C450
ORCL Jan 15 2027 450.00 Call (ORCL270115C00450000)
option OPRA

EOD

Aug 26, 2026

0.4000-6.977%(-0.0300)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.4200	0.4200	0.2700	0.4000	-6.977%	8	999	0.000%
2026-08-25	0.3800	0.4300	0.3800	0.4300	+4.878%	3	1,000	-6.977%
2026-08-24	0.4100	0.4600	0.1700	0.4100	-4.651%	25	1,000	-2.439%
2026-08-21	0.4400	0.5000	0.3800	0.4300	+16.216%	24	987	-6.977%
2026-08-20	0.3800	0.3800	0.3700	0.3700	-9.756%	13	975	+8.108%
2026-08-19	0.3900	0.4900	0.3900	0.4100	+7.895%	7	986	-2.439%
2026-08-18	0.3800	0.3800	0.3800	0.3800	-28.302%	1	987	+5.263%
2026-08-17	0.5100	0.5300	0.5100	0.5300	-5.357%	88	987	-24.528%
2026-08-14	0.5600	0.5600	0.5600	0.5600	-13.846%	2	914	-28.571%
2026-08-11	0.7900	0.7900	0.5500	0.6500	-20.732%	19	914	-38.462%
2026-08-10	0.7700	0.8600	0.7700	0.8200	-8.889%	3	927	-51.220%
2026-08-07	0.9200	0.9200	0.6600	0.9000	+13.924%	5	929	-55.556%
2026-08-06	0.7900	0.7900	0.7900	0.7900	-16.842%	1	927	-49.367%
2026-08-05	0.9500	0.9500	0.9500	0.9500	-2.062%	1	927	-57.895%
2026-08-04	0.8000	0.9700	0.8000	0.9700	+3.191%	2	926	-58.763%
2026-08-03	0.7600	0.9400	0.7200	0.9400	+44.615%	14	927	-57.447%
2026-07-30	0.4500	0.6500	0.4500	0.6500	+32.653%	2	927	-38.462%
2026-07-27	0.4100	0.4900	0.4100	0.4900	-3.922%	2	926	-18.367%
2026-07-23	0.5100	0.5100	0.5100	0.5100	-8.929%	1	925	-21.569%
2026-07-22	0.6800	0.6800	0.5600	0.5600	-16.418%	2	925	-28.571%
2026-07-21	0.6700	0.7900	0.6700	0.6700	-4.286%	20	924	-40.299%
2026-07-17	0.7300	0.7300	0.7000	0.7000	-7.895%	165	904	-42.857%
2026-07-16	0.8300	0.8300	0.7600	0.7600	-14.607%	76	760	-47.368%
2026-07-15	0.8900	0.8900	0.8900	0.8900	+3.488%	2	686	-55.056%
2026-07-14	0.9100	0.9100	0.8600	0.8600	-8.511%	4	687	-53.488%
2026-07-13	0.9400	0.9400	0.9400	0.9400	-14.545%	1	687	-57.447%
2026-07-10	1.1000	1.1000	1.1000	1.1000	+2.804%	1	687	-63.636%
2026-07-09	1.0700	1.0700	1.0700	1.0700	+15.054%	1	686	-62.617%
2026-07-08	0.8400	0.9300	0.8400	0.9300	-1.064%	2	685	-56.989%
2026-07-06	0.8600	0.9400	0.8600	0.9400	-13.761%	2	685	-57.447%
2026-07-02	1.0900	1.0900	1.0900	1.0900	+9.000%	1	686	-63.303%
2026-07-01	1.0000	1.0000	1.0000	1.0000	-7.407%	1	686	-60.000%
2026-06-30	1.1000	1.1000	1.0800	1.0800	+6.931%	2	686	-62.963%
2026-06-26	1.0100	1.0100	1.0100	1.0100	-8.182%	2	686	-60.396%
2026-06-25	1.0600	1.1000	1.0600	1.1000	-25.170%	24	687	-63.636%
2026-06-23	1.9000	1.9000	1.4700	1.4700	-25.758%	4	704	-72.789%
2026-06-22	1.9800	1.9800	1.9800	1.9800	-12.000%	1	701	-79.798%
2026-06-18	2.2500	2.2500	2.2500	2.2500	-15.414%	3	699	-82.222%
2026-06-17	2.6600	2.6600	2.6600	2.6600	-9.831%	1	699	-84.962%
2026-06-16	2.9500	2.9500	2.9500	2.9500	-9.231%	1	699	-86.441%
2026-06-15	3.1000	3.2500	3.1000	3.2500	+14.035%	3	696	-87.692%
2026-06-12	2.7200	2.8700	2.6700	2.8500	-8.065%	4	696	-85.965%
2026-06-11	2.6400	3.1000	2.5800	3.1000	-43.636%	47	696	-87.097%
2026-06-10	6.0000	6.3000	5.4900	5.5000	-1.257%	98	694	-92.727%
2026-06-09	6.5000	6.5000	5.5700	5.5700	-18.328%	19	722	-92.819%
2026-06-08	6.9000	6.9700	6.8200	6.8200	+0.590%	4	734	-94.135%
2026-06-05	8.7500	8.7500	6.7000	6.7800	-34.808%	73	733	-94.100%
2026-06-04	11.2000	11.5000	10.4000	10.4000	-5.023%	9	739	-96.154%
2026-06-03	12.3000	12.3000	9.9500	10.9500	-20.131%	28	738	-96.347%
2026-06-02	15.0000	15.5700	13.7100	13.7100	-22.542%	338	726	-97.082%
2026-06-01	10.8700	18.1400	10.5000	17.7000	+84.375%	124	543	-97.740%
2026-05-29	6.5500	9.6000	6.5500	9.6000	+86.408%	33	486	-95.833%
2026-05-28	5.0000	5.1500	5.0000	5.1500	+47.143%	91	479	-92.233%
2026-05-27	3.5000	3.5000	3.5000	3.5000	-11.392%	1	524	-88.571%
2026-05-26	3.9600	3.9600	3.9000	3.9500	+1.282%	18	524	-89.873%
2026-05-22	3.7500	3.9000	3.7500	3.9000	+5.405%	11	529	-89.744%
2026-05-21	3.5500	3.7000	3.5500	3.7000	+17.460%	42	534	-89.189%
2026-05-20	2.9000	3.1500	2.9000	3.1500	+3.279%	15	534	-87.302%
2026-05-18	3.3000	3.5000	3.0500	3.0500	-22.785%	14	565	-86.885%
2026-05-15	3.8800	3.9500	3.8000	3.9500	-5.952%	5	565	-89.873%
2026-05-14	3.5000	4.4300	3.5000	4.2000	+21.739%	17	563	-90.476%
2026-05-13	3.2500	3.4500	3.2500	3.4500	+15.000%	8	558	-88.406%
2026-05-12	3.2500	3.2500	3.0000	3.0000	-18.919%	2	558	-86.667%
2026-05-11	3.6000	3.7000	3.6000	3.7000	-5.128%	5	558	-89.189%
2026-05-08	3.7000	3.9000	3.7000	3.9000	+5.405%	36	557	-89.744%
2026-05-07	3.6000	3.9200	3.6000	3.7000	+12.121%	60	557	-89.189%
2026-05-06	2.2500	3.4000	2.2500	3.3000	+39.831%	25	569	-87.879%
2026-05-05	2.2400	2.3600	2.2400	2.3600	+12.381%	2	580	-83.051%
2026-05-04	1.9000	2.2500	1.8900	2.1000	+46.853%	233	579	-80.952%
2026-05-01	1.4300	1.4300	1.4300	1.4300	-2.721%	10	672	-72.028%
2026-04-27	1.4700	1.4700	1.4700	1.4700	-11.976%	3	672	-72.789%
2026-04-23	1.4300	1.6700	1.4300	1.6700	-4.023%	6	672	-76.048%
2026-04-22	1.7400	1.7400	1.7400	1.7400	+47.458%	1	677	-77.011%
2026-04-20	1.2500	1.2500	1.1400	1.1800	+4.425%	13	677	-66.102%
2026-04-17	1.2900	1.2900	1.1300	1.1300	-19.286%	10	677	-64.602%
2026-04-16	1.2500	1.4000	1.2500	1.4000	+26.126%	2	685	-71.429%
2026-04-15	1.1100	1.1100	1.1100	1.1100	+20.652%	1	685	-63.964%
2026-04-14	1.0000	1.0000	0.9000	0.9200	+84.000%	29	685	-56.522%
2026-04-13	0.3900	0.5900	0.3100	0.5000	+42.857%	25	657	-20.000%
2026-04-10	0.3500	0.3500	0.3500	0.3500	+20.690%	1	658	+14.286%
2026-04-08	0.2900	0.4400	0.2900	0.2900	-21.622%	3	658	+37.931%
2026-04-06	0.3700	0.3700	0.3700	0.3700	-2.632%	3	658	+8.108%
2026-04-01	0.4000	0.4000	0.3800	0.3800	+2.703%	6	655	+5.263%
2026-03-31	0.3500	0.3700	0.3500	0.3700	+5.714%	2	655	+8.108%
2026-03-27	0.3200	0.3500	0.3200	0.3500	-20.455%	2	655	+14.286%
2026-03-23	0.4100	0.4400	0.4100	0.4400	-34.328%	79	655	-9.091%
2026-03-20	0.5100	0.6700	0.5100	0.6700	+34.000%	84	656	-40.299%
2026-03-19	0.5200	0.5200	0.5000	0.5000	-3.846%	8	577	-20.000%
2026-03-18	0.4900	0.5500	0.4900	0.5200	-17.460%	64	573	-23.077%
2026-03-17	0.7000	0.7100	0.5100	0.6300	-17.105%	111	563	-36.508%
2026-03-16	0.7500	0.7800	0.6900	0.7600	-2.564%	290	575	-47.368%
2026-03-13	0.8600	0.8600	0.7800	0.7800	-21.212%	13	544	-48.718%
2026-03-11	1.5600	1.7900	0.9900	0.9900	-26.667%	112	554	-59.596%
2026-03-04	1.3500	1.3500	1.3500	1.3500	+2.273%	10	574	-70.370%
2026-03-03	1.3200	1.3200	1.3200	1.3200	+10.000%	35	574	-69.697%
2026-02-27	1.2500	1.2500	1.1000	1.2000	-10.448%	165	574	-66.667%
2026-02-26	1.3300	1.3400	1.3300	1.3400	+13.559%	45	675	-70.149%
2026-02-24	1.1800	1.1800	1.1800	1.1800	-9.231%	10	715	-66.102%
2026-02-20	1.3000	1.3000	1.3000	1.3000	+8.333%	1	721	-69.231%
2026-02-13	1.2000	1.2000	1.2000	1.2000	-32.961%	1	720	-66.667%
2026-02-12	1.7900	1.7900	1.7900	1.7900	-5.789%	2	720	-77.654%
2026-02-10	2.0500	2.0500	1.9000	1.9000	+7.955%	5	720	-78.947%
2026-02-09	2.8600	2.8600	1.7600	1.7600	+76.000%	10	725	-77.273%
2026-02-05	1.0000	1.0000	1.0000	1.0000	-53.917%	1	723	-60.000%
2026-02-02	2.1600	2.1700	2.1600	2.1700	-0.459%	10	722	-81.567%
2026-01-30	2.1800	2.1800	2.1800	2.1800	-0.909%	1	722	-81.651%
2026-01-29	2.3000	2.3000	2.2000	2.2000	-21.429%	3	722	-81.818%
2026-01-28	2.8000	2.8000	2.8000	2.8000	+3.704%	22	722	-85.714%
2026-01-27	2.7000	2.7000	2.7000	2.7000	-11.475%	1	705	-85.185%
2026-01-26	3.0000	3.3000	3.0000	3.0500	+8.929%	17	705	-86.885%
2026-01-23	2.6500	2.8000	2.6500	2.8000	-4.110%	16	704	-85.714%
2026-01-22	2.8500	2.9200	2.8500	2.9200	+14.063%	60	704	-86.301%
2026-01-21	2.5600	2.5600	2.5600	2.5600	-13.514%	1	645	-84.375%
2026-01-20	2.9600	2.9600	2.9600	2.9600	-37.684%	15	644	-86.486%
2026-01-16	4.7500	4.7500	4.7500	4.7500	+23.377%	1	644	-91.579%
2026-01-15	3.8500	3.8500	3.8500	3.8500	-6.098%	30	644	-89.610%
2026-01-14	4.0000	4.1000	4.0000	4.1000	-10.870%	3	614	-90.244%
2026-01-13	5.0000	5.0000	4.6000	4.6000	-4.167%	17	614	-91.304%
2026-01-12	4.8000	4.8000	4.8000	4.8000	+9.091%	60	614	-91.667%
2026-01-09	4.0000	4.4000	4.0000	4.4000	+7.317%	9	635	-90.909%
2026-01-05	4.1000	4.1000	4.1000	4.1000	+3.015%	15	623	-90.244%
2025-12-31	4.0000	4.0000	3.9800	3.9800	-2.927%	3	623	-89.950%
2025-12-30	4.2200	4.2200	4.1000	4.1000	0.000%	8	623	-90.244%
2025-12-29	4.3500	4.3500	4.1000	4.1000	-4.651%	13	616	-90.244%
2025-12-24	4.3000	4.3000	4.3000	4.3000	+4.878%	1	623	-90.698%
2025-12-23	4.1000	4.1000	4.1000	4.1000	-10.870%	20	623	-90.244%
2025-12-22	4.6800	4.6800	4.6000	4.6000	+7.477%	3	623	-91.304%
2025-12-19	4.3000	4.3000	4.2800	4.2800	+26.254%	2	623	-90.654%
2025-12-18	3.8000	3.8000	3.3900	3.3900	-1.453%	21	624	-88.201%
2025-12-17	3.4500	3.4500	3.4200	3.4400	-8.267%	4	624	-88.372%
2025-12-15	4.1500	4.2700	3.7500	3.7500	-16.295%	4	624	-89.333%
2025-12-12	4.8500	4.8700	4.4000	4.4800	-16.262%	65	625	-91.071%
2025-12-11	4.5800	5.3500	3.7200	5.3500	-42.162%	235	616	-92.523%
2025-12-10	8.4000	9.2500	8.4000	9.2500	+12.805%	11	628	-95.676%
2025-12-09	8.3000	8.3000	8.2000	8.2000	+3.797%	2	622	-95.122%
2025-12-08	8.3400	8.3400	7.1500	7.9000	+6.326%	17	621	-94.937%
2025-12-05	7.4600	7.4600	7.4300	7.4300	+10.896%	3	619	-94.616%
2025-12-04	6.7000	6.7000	6.7000	6.7000	+12.228%	2	618	-94.030%
2025-12-03	6.0400	6.1900	5.8000	5.9700	+4.371%	103	618	-93.300%
2025-12-02	6.0200	6.6000	5.7200	5.7200	+3.063%	282	624	-93.007%
2025-12-01	5.5500	5.5500	5.5500	5.5500	0.000%	3	763	-92.793%
2025-11-28	6.0500	6.0500	5.5500	5.5500	-9.016%	204	761	-92.793%
2025-11-26	6.3100	6.3100	4.9700	6.1000	+5.172%	180	557	-93.443%
2025-11-21	6.7600	8.1300	5.6600	5.8000	-34.831%	442	557	-93.103%
2025-11-20	10.5000	10.5000	8.9000	8.9000	-13.086%	2	345	-95.506%
2025-11-19	10.2400	10.2400	10.2400	10.2400	+18.931%	1	345	-96.094%
2025-11-18	8.5900	8.6100	8.5900	8.6100	-12.143%	2	344	-95.354%
2025-11-14	9.8000	9.8000	9.8000	9.8000	+5.946%	1	344	-95.918%
2025-11-13	9.2500	9.2500	9.2500	9.2500	-12.736%	1	344	-95.676%
2025-11-12	10.6000	10.6000	10.6000	10.6000	+0.569%	1	343	-96.226%
2025-11-11	10.5400	10.5400	10.5400	10.5400	-10.068%	25	343	-96.205%
2025-11-10	11.6800	11.7200	11.6800	11.7200	+3.717%	2	343	-96.587%
2025-11-07	11.0000	11.3000	11.0000	11.3000	-13.077%	23	343	-96.460%
2025-11-06	12.6500	13.0000	12.4500	13.0000	-10.653%	42	350	-96.923%
2025-11-05	14.5500	14.5500	14.5500	14.5500	+3.929%	2	390	-97.251%
2025-11-04	15.0000	15.0000	14.0000	14.0000	-15.510%	9	392	-97.143%
2025-11-03	17.0000	17.0000	16.5500	16.5700	-6.910%	4	395	-97.586%
2025-10-31	17.7600	17.8000	17.7600	17.8000	+0.225%	2	395	-97.753%
2025-10-30	19.1000	19.1500	17.6000	17.7600	-13.995%	16	395	-97.748%
2025-10-29	20.6500	20.6500	20.6500	20.6500	-10.876%	1	388	-98.063%
2025-10-28	22.7500	23.2800	22.7500	23.1700	+2.522%	4	388	-98.274%
2025-10-27	21.7500	22.6000	21.7500	22.6000	-0.747%	7	382	-98.230%
2025-10-24	23.0000	23.0000	22.7700	22.7700	+3.359%	6	382	-98.243%
2025-10-23	21.0000	22.0300	21.0000	22.0300	+12.916%	9	377	-98.184%
2025-10-22	20.0000	20.0000	19.4000	19.5100	-7.095%	68	377	-97.950%
2025-10-21	21.5500	21.5500	21.0000	21.0000	-3.002%	19	328	-98.095%
2025-10-20	23.7200	23.9500	21.5000	21.6500	-20.725%	20	313	-98.152%
2025-10-17	29.1500	29.1500	27.0000	27.3100	-18.478%	7	320	-98.535%
2025-10-16	33.5000	33.5000	33.5000	33.5000	+7.337%	1	317	-98.806%
2025-10-15	32.1600	33.6200	31.2100	31.2100	+1.827%	20	317	-98.718%
2025-10-14	29.0000	30.6500	29.0000	30.6500	-9.185%	15	308	-98.695%
2025-10-13	30.6000	33.7500	30.6000	33.7500	+20.107%	86	315	-98.815%
2025-10-10	30.0500	30.0500	27.3500	28.1000	-0.248%	13	301	-98.577%
2025-10-09	28.1700	28.1700	28.1700	28.1700	+25.479%	10	296	-98.580%
2025-10-08	23.1000	23.1000	22.4500	22.4500	+5.449%	2	306	-98.218%
2025-10-07	23.8300	23.8300	19.6300	21.2900	-15.078%	5	306	-98.121%
2025-10-06	25.0000	25.0700	25.0000	25.0700	+10.198%	2	305	-98.404%
2025-10-03	23.5000	23.5000	22.7500	22.7500	-3.191%	35	305	-98.242%
2025-10-02	23.5000	23.5000	23.5000	23.5000	+14.522%	1	295	-98.298%
2025-10-01	20.5200	20.5200	20.5200	20.5200	+2.549%	1	295	-98.051%
2025-09-30	20.8000	21.0000	20.0100	20.0100	-9.169%	44	294	-98.001%
2025-09-29	22.4200	22.4200	21.8000	22.0300	-10.737%	20	271	-98.184%
2025-09-26	24.6800	24.6800	24.6800	24.6800	-5.332%	1	259	-98.379%
2025-09-25	26.5400	26.8000	26.0700	26.0700	-11.687%	14	258	-98.466%
2025-09-24	29.5000	29.5200	29.2500	29.5200	-11.271%	8	258	-98.645%
2025-09-23	37.0900	37.0900	33.2700	33.2700	-12.654%	19	253	-98.798%
2025-09-22	31.0900	38.0900	31.0900	38.0900	+48.905%	59	255	-98.950%
2025-09-19	26.1000	26.1000	25.5800	25.5800	+4.408%	2	200	-98.436%
2025-09-18	24.8000	24.8000	24.5000	24.5000	-3.047%	11	198	-98.367%
2025-09-17	25.0000	25.3100	25.0000	25.2700	-8.674%	14	198	-98.417%
2025-09-16	28.1000	28.2000	25.7400	27.6700	+16.751%	30	186	-98.554%
2025-09-15	24.1000	24.9000	23.7000	23.7000	+12.643%	5	170	-98.312%
2025-09-12	25.0000	25.0000	20.1000	21.0400	-20.723%	156	170	-98.099%
2025-09-11	26.9000	27.8800	26.0800	26.5400	0.000%	60	45	-98.493%