Dark

ORCL20270115C460
ORCL Jan 15 2027 460.00 Call (ORCL270115C00460000)
option OPRA

EOD

Aug 26, 2026

0.2700-10.000%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	0.3000	0.3000	0.2200	0.2700	-10.000%	10	954	0.000%
2026-08-25	0.3000	0.3000	0.3000	0.3000	+7.143%	2	947	-10.000%
2026-08-24	0.4000	0.4000	0.2800	0.2800	-36.364%	19	949	-3.571%
2026-08-21	0.5100	0.5100	0.4400	0.4400	-40.541%	4	947	-38.636%
2026-08-20	0.3800	0.7400	0.3800	0.7400	+37.037%	5	945	-63.514%
2026-08-19	0.5200	0.5400	0.5200	0.5400	+28.571%	3	945	-50.000%
2026-08-17	0.4000	0.4500	0.3900	0.4200	-26.316%	12	942	-35.714%
2026-08-14	0.5800	0.5800	0.5700	0.5700	-14.925%	11	938	-52.632%
2026-08-12	0.6100	0.6700	0.6100	0.6700	+19.643%	26	948	-59.701%
2026-08-11	0.7100	0.7100	0.4600	0.5600	-24.324%	14	974	-51.786%
2026-08-10	0.7400	0.7400	0.7200	0.7400	-9.756%	4	966	-63.514%
2026-08-07	0.8200	0.8200	0.8200	0.8200	-1.205%	2	969	-67.073%
2026-08-06	0.9500	0.9500	0.8300	0.8300	+10.667%	3	967	-67.470%
2026-08-03	0.8900	0.8900	0.7300	0.7500	+20.968%	8	965	-64.000%
2026-07-31	0.6200	0.6200	0.6200	0.6200	+40.909%	1	960	-56.452%
2026-07-28	0.4000	0.4400	0.4000	0.4400	-24.138%	14	960	-38.636%
2026-07-27	0.5600	0.5800	0.5600	0.5800	+5.455%	3	960	-53.448%
2026-07-24	0.5500	0.5500	0.5500	0.5500	+1.852%	19	957	-50.909%
2026-07-23	0.5400	0.5400	0.5400	0.5400	-16.923%	1	938	-50.000%
2026-07-22	0.6500	0.6500	0.6500	0.6500	-14.474%	3	938	-58.462%
2026-07-21	0.7300	0.7600	0.7300	0.7600	+26.667%	25	935	-64.474%
2026-07-17	0.6000	0.6000	0.6000	0.6000	-27.711%	1	910	-55.000%
2026-07-15	0.8800	0.8800	0.8300	0.8300	+3.750%	47	910	-67.470%
2026-07-13	0.8000	0.8000	0.8000	0.8000	-22.330%	2	864	-66.250%
2026-07-10	1.0300	1.0300	1.0300	1.0300	+28.750%	4	864	-73.786%
2026-07-06	0.8900	0.8900	0.8000	0.8000	+3.896%	12	864	-66.250%
2026-07-01	1.5700	1.5700	0.7700	0.7700	-14.444%	3	853	-64.935%
2026-06-29	1.0000	1.0000	0.8600	0.9000	-7.216%	7	851	-70.000%
2026-06-26	0.9700	0.9700	0.9700	0.9700	-3.000%	1	851	-72.165%
2026-06-25	0.9000	1.0000	0.9000	1.0000	-12.281%	3	851	-73.000%
2026-06-24	1.1300	1.1700	1.0800	1.1400	-40.000%	60	853	-76.316%
2026-06-22	2.1400	2.1400	1.9000	1.9000	-22.449%	3	824	-85.789%
2026-06-18	2.1000	2.4500	2.1000	2.4500	-10.256%	5	821	-88.980%
2026-06-17	2.7300	2.7300	2.7300	2.7300	-5.862%	1	821	-90.110%
2026-06-16	2.9000	2.9000	2.9000	2.9000	-5.537%	1	821	-90.690%
2026-06-15	3.3500	3.3500	3.0700	3.0700	+22.800%	33	820	-91.205%
2026-06-11	2.6300	2.6300	2.3000	2.5000	-51.923%	7	820	-89.200%
2026-06-10	5.4000	5.4200	5.2000	5.2000	+1.961%	24	823	-94.808%
2026-06-09	5.3500	5.3500	5.1000	5.1000	-21.538%	3	822	-94.706%
2026-06-08	6.5000	6.5000	6.5000	6.5000	+2.362%	2	824	-95.846%
2026-06-05	8.5800	8.5900	6.2800	6.3500	-38.942%	116	824	-95.748%
2026-06-04	9.5000	10.9500	9.5000	10.4000	+8.333%	74	827	-97.404%
2026-06-03	11.7000	11.7000	9.4000	9.6000	-24.706%	67	814	-97.188%
2026-06-02	13.7000	13.7500	12.7500	12.7500	-23.744%	55	837	-97.882%
2026-06-01	12.0300	17.2600	12.0300	16.7200	+90.000%	74	834	-98.385%
2026-05-29	7.0000	8.8000	7.0000	8.8000	+81.443%	10	800	-96.932%
2026-05-28	4.8500	4.8500	4.8500	4.8500	+51.563%	30	796	-94.433%
2026-05-27	3.4000	3.4400	3.2000	3.2000	+13.879%	96	796	-91.563%
2026-05-20	2.8100	2.8100	2.8100	2.8100	-4.746%	10	827	-90.391%
2026-05-19	2.9500	2.9500	2.9500	2.9500	-20.270%	1	821	-90.847%
2026-05-15	3.7500	3.8500	3.7000	3.7000	-6.329%	33	821	-92.703%
2026-05-14	4.0700	4.3000	3.9500	3.9500	+48.496%	25	819	-93.165%
2026-05-12	2.6600	2.6600	2.6600	2.6600	-24.217%	1	829	-89.850%
2026-05-11	3.5000	3.5100	3.5000	3.5100	-5.135%	6	829	-92.308%
2026-05-08	3.2800	3.7000	3.2800	3.7000	+8.824%	41	829	-92.703%
2026-05-07	3.5500	3.5500	3.4000	3.4000	+8.626%	5	813	-92.059%
2026-05-06	3.1300	3.1300	3.1300	3.1300	+40.991%	1	815	-91.374%
2026-05-05	2.0000	2.2200	1.9000	2.2200	+55.245%	17	816	-87.838%
2026-05-01	1.4300	1.4300	1.4300	1.4300	+30.000%	70	787	-81.119%
2026-04-24	1.1000	1.1000	1.1000	1.1000	-8.333%	1	787	-75.455%
2026-04-23	1.2000	1.2000	1.2000	1.2000	-22.581%	1	788	-77.500%
2026-04-22	1.5500	1.5500	1.5500	1.5500	+24.000%	15	788	-82.581%
2026-04-21	1.2500	1.2500	1.2500	1.2500	+6.838%	1	793	-78.400%
2026-04-20	1.1300	1.1700	1.1300	1.1700	+8.333%	2	793	-76.923%
2026-04-17	1.1500	1.1800	1.0800	1.0800	-16.923%	9	791	-75.000%
2026-04-16	1.2400	1.3000	1.2400	1.3000	+54.762%	11	791	-79.231%
2026-04-14	1.0000	1.0000	0.8400	0.8400	+58.491%	12	790	-67.857%
2026-04-13	0.4000	0.5300	0.3900	0.5300	+51.429%	38	800	-49.057%
2026-04-10	0.3400	0.3500	0.3400	0.3500	+40.000%	2	813	-22.857%
2026-04-06	0.3400	0.3700	0.2300	0.2500	-26.471%	331	812	+8.000%
2026-04-01	0.3900	0.3900	0.3400	0.3400	+13.333%	6	653	-20.588%
2026-03-31	0.3000	0.3000	0.3000	0.3000	-6.250%	3	647	-10.000%
2026-03-27	0.3200	0.3200	0.3200	0.3200	-30.435%	2	647	-15.625%
2026-03-23	0.5000	0.5000	0.4600	0.4600	+2.222%	79	647	-41.304%
2026-03-20	0.5100	0.6700	0.3800	0.4500	0.000%	108	647	-40.000%
2026-03-19	0.4600	0.5200	0.4500	0.4500	-23.729%	215	582	-40.000%
2026-03-18	0.5800	0.5900	0.5800	0.5900	-34.444%	61	467	-54.237%
2026-03-17	0.7300	0.9000	0.5600	0.9000	+42.857%	219	473	-70.000%
2026-03-16	0.7100	1.1600	0.6300	0.6300	-10.000%	545	430	-57.143%
2026-03-13	0.7000	0.7000	0.7000	0.7000	-7.895%	10	149	-61.429%
2026-03-12	0.7600	0.7600	0.7600	0.7600	-17.391%	13	159	-64.474%
2026-03-11	1.3800	1.3800	0.9100	0.9200	-39.073%	56	148	-70.652%
2026-03-09	1.5100	1.5100	1.5100	1.5100	-17.935%	16	158	-82.119%
2026-03-06	1.4200	1.9600	1.4200	1.8400	+60.000%	32	149	-85.326%
2026-03-04	1.1500	1.1500	1.1500	1.1500	+10.577%	2	159	-76.522%
2026-02-27	1.0400	1.0400	1.0400	1.0400	-22.963%	2	161	-74.038%
2026-02-26	1.2000	1.3500	1.2000	1.3500	-50.730%	2	161	-80.000%
2026-02-23	2.7400	2.7400	2.7400	2.7400	+142.478%	27	162	-90.146%
2026-02-20	1.2300	1.2300	1.1200	1.1300	-24.667%	3	155	-76.106%
2026-02-18	1.4300	1.5100	1.4200	1.5000	-21.053%	4	155	-82.000%
2026-02-10	1.7500	1.9000	1.7500	1.9000	+8.571%	3	155	-85.789%
2026-02-09	1.7900	1.7900	1.6400	1.7500	+59.091%	4	155	-84.571%
2026-02-06	1.1000	1.1000	1.1000	1.1000	+46.667%	10	154	-75.455%
2026-02-05	0.7500	0.7500	0.7500	0.7500	-50.658%	1	154	-64.000%
2026-02-03	1.5200	1.5200	1.5200	1.5200	-25.490%	14	154	-82.237%
2026-02-02	2.0100	2.0400	2.0100	2.0400	-15.000%	10	140	-86.765%
2026-01-27	2.4000	2.4000	2.4000	2.4000	-7.336%	10	141	-88.750%
2026-01-23	2.3800	2.6500	2.3800	2.5900	-39.486%	67	141	-89.575%
2026-01-13	4.2800	4.2800	4.2800	4.2800	+15.054%	2	92	-93.692%
2026-01-09	3.8500	3.8700	3.7000	3.7200	+3.333%	56	92	-92.742%
2026-01-05	4.2200	4.2200	3.6000	3.6000	-6.494%	11	68	-92.500%
2025-12-30	3.7900	3.8500	3.7900	3.8500	-0.259%	7	68	-92.987%
2025-12-29	3.8600	3.8600	3.8600	3.8600	-3.500%	1	65	-93.005%
2025-12-23	4.0000	4.0000	4.0000	4.0000	-7.407%	8	65	-93.250%
2025-12-22	4.4300	4.4300	4.3200	4.3200	+4.600%	4	68	-93.750%
2025-12-19	4.1300	4.1300	4.1300	4.1300	+8.115%	15	66	-93.462%
2025-12-15	3.8200	3.8200	3.8200	3.8200	-20.251%	1	51	-92.932%
2025-12-12	4.3500	4.7900	4.1200	4.7900	-40.125%	25	51	-94.363%
2025-12-10	8.0000	8.0000	8.0000	8.0000	+34.228%	2	63	-96.625%
2025-12-02	5.9500	5.9600	5.9500	5.9600	+16.863%	2	63	-95.470%
2025-12-01	5.1000	5.1000	5.1000	5.1000	+24.390%	3	63	-94.706%
2025-11-25	4.0500	4.1000	4.0500	4.1000	-48.101%	10	61	-93.415%
2025-11-20	8.0000	8.0000	7.9000	7.9000	-2.107%	2	66	-96.582%
2025-11-13	8.4700	8.4700	8.0700	8.0700	-14.149%	2	64	-96.654%
2025-11-12	9.4000	9.4000	9.4000	9.4000	-9.003%	1	64	-97.128%
2025-11-07	10.3300	10.3300	10.3300	10.3300	-12.827%	1	64	-97.386%
2025-11-06	11.8500	11.8500	11.8500	11.8500	-13.187%	15	63	-97.722%
2025-11-05	13.7500	13.7500	13.6500	13.6500	-1.087%	25	78	-98.022%
2025-11-04	13.8000	13.8000	13.8000	13.8000	-10.680%	25	88	-98.043%
2025-11-03	16.0500	16.0500	15.4500	15.4500	-4.630%	32	137	-98.252%
2025-10-30	16.2000	16.2000	16.2000	16.2000	-18.223%	1	137	-98.333%
2025-10-29	19.8100	19.8100	19.8100	19.8100	-8.668%	1	138	-98.637%
2025-10-28	21.4600	21.6900	21.4600	21.6900	+2.167%	2	138	-98.755%
2025-10-27	21.1000	21.2300	21.1000	21.2300	+1.095%	2	138	-98.728%
2025-10-23	20.6500	21.0000	20.6500	21.0000	+9.375%	2	138	-98.714%
2025-10-22	18.3400	19.2000	18.2500	19.2000	-3.030%	4	138	-98.594%
2025-10-21	20.7300	21.1500	19.8000	19.8000	-2.463%	9	140	-98.636%
2025-10-20	20.8000	20.8000	20.3000	20.3000	-42.000%	12	140	-98.670%
2025-10-16	35.0000	35.0000	35.0000	35.0000	+18.044%	1	141	-99.229%
2025-10-13	29.8500	29.8500	29.3500	29.6500	+10.841%	54	140	-99.089%
2025-10-09	26.5300	26.7500	26.5300	26.7500	+18.573%	3	115	-98.991%
2025-10-08	21.2000	22.5600	21.2000	22.5600	+7.429%	13	115	-98.803%
2025-10-07	21.0000	21.0000	21.0000	21.0000	-1.176%	10	105	-98.714%
2025-10-03	22.3000	22.3000	21.2500	21.2500	-4.279%	25	95	-98.729%
2025-10-02	23.7400	23.7400	21.7000	22.2000	+1.602%	21	73	-98.784%
2025-10-01	21.6000	22.1500	21.6000	21.8500	+12.051%	32	52	-98.764%
2025-09-30	19.5000	19.5000	19.5000	19.5000	-6.699%	1	37	-98.615%
2025-09-29	20.9000	20.9000	20.9000	20.9000	-3.016%	4	36	-98.708%
2025-09-26	22.6100	22.6100	21.4600	21.5500	-31.696%	19	32	-98.747%
2025-09-23	31.5500	31.5500	31.5500	31.5500	-6.684%	1	19	-99.144%
2025-09-22	30.7500	33.8100	30.7500	33.8100	+45.545%	3	18	-99.201%
2025-09-17	23.4400	23.4400	23.2300	23.2300	-3.208%	2	16	-98.838%
2025-09-16	24.0000	24.0000	24.0000	24.0000	+9.589%	10	15	-98.875%
2025-09-15	22.5700	23.0000	21.9000	21.9000	+8.685%	6	5	-98.767%
2025-09-12	20.9600	20.9600	19.5500	20.1500	-15.866%	7	10	-98.660%
2025-09-11	25.9500	26.1000	23.9500	23.9500	0.000%	8	7	-98.873%