Dark

ORCL20270115C470
ORCL Jan 15 2027 470.00 Call (ORCL270115C00470000)
option OPRA

EOD

Aug 27, 2026

0.2700+3.846%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.3400	0.3400	0.2700	0.2700	+3.846%	2	947	0.000%
2026-08-26	0.4000	0.4000	0.2600	0.2600	-27.778%	9	948	+3.846%
2026-08-24	0.4800	0.4800	0.3600	0.3600	+2.857%	3	950	-25.000%
2026-08-20	0.3600	0.3600	0.3500	0.3500	-14.634%	6	948	-22.857%
2026-08-19	0.3700	0.4100	0.3400	0.4100	-6.818%	32	954	-34.146%
2026-08-18	0.3300	0.4400	0.3300	0.4400	+12.821%	4	954	-38.636%
2026-08-17	0.3900	0.3900	0.3900	0.3900	-37.097%	2	953	-30.769%
2026-08-14	0.5300	0.6200	0.5300	0.6200	+3.333%	11	951	-56.452%
2026-08-12	0.5000	0.6000	0.5000	0.6000	+13.208%	15	960	-55.000%
2026-08-11	0.5400	0.7200	0.4300	0.5300	-39.773%	7	954	-49.057%
2026-08-10	0.7300	0.8800	0.6600	0.8800	+14.286%	4	952	-69.318%
2026-08-07	0.7700	0.7700	0.7700	0.7700	+18.462%	1	950	-64.935%
2026-08-06	0.6500	0.6500	0.6500	0.6500	-26.136%	2	949	-58.462%
2026-08-04	0.7200	0.8800	0.7200	0.8800	+27.536%	4	948	-69.318%
2026-08-03	0.5400	0.6900	0.5400	0.6900	-1.429%	12	949	-60.870%
2026-07-31	0.7000	0.7000	0.7000	0.7000	+22.807%	1	938	-61.429%
2026-07-27	0.5700	0.5700	0.5700	0.5700	+18.750%	6	938	-52.632%
2026-07-24	0.4800	0.4800	0.4800	0.4800	-22.581%	19	941	-43.750%
2026-07-23	0.6200	0.6200	0.6200	0.6200	+14.815%	1	922	-56.452%
2026-07-22	0.5000	0.5400	0.5000	0.5400	+3.846%	9	921	-50.000%
2026-07-21	0.5200	0.5200	0.5200	0.5200	-11.864%	10	920	-48.077%
2026-07-20	0.5500	0.5900	0.5500	0.5900	+20.408%	66	910	-54.237%
2026-07-17	0.7900	0.7900	0.4900	0.4900	-46.739%	35	844	-44.898%
2026-07-15	0.7900	0.9200	0.7900	0.9200	+10.843%	11	809	-70.652%
2026-07-14	0.8300	0.8300	0.8300	0.8300	0.000%	1	809	-67.470%
2026-07-13	0.8400	0.8400	0.8300	0.8300	+9.211%	2	810	-67.470%
2026-07-06	0.8300	0.8300	0.7600	0.7600	-26.214%	17	811	-64.474%
2026-07-01	1.3600	1.3600	0.7700	1.0300	+19.767%	81	794	-73.786%
2026-06-30	1.0100	1.0100	0.8600	0.8600	-7.527%	2	875	-68.605%
2026-06-24	1.1400	1.1400	0.9300	0.9300	-57.143%	44	874	-70.968%
2026-06-18	2.1700	2.1700	2.1700	2.1700	+10.714%	4	855	-87.558%
2026-06-17	1.9600	1.9600	1.9600	1.9600	-26.038%	1	855	-86.224%
2026-06-16	2.5000	2.6500	2.5000	2.6500	+12.766%	3	855	-89.811%
2026-06-12	2.3500	2.3500	2.3500	2.3500	0.000%	35	855	-88.511%
2026-06-11	2.4400	2.4400	2.3500	2.3500	-53.922%	39	855	-88.511%
2026-06-10	5.3000	5.3000	5.1000	5.1000	-0.971%	5	884	-94.706%
2026-06-09	5.3000	5.3000	4.8600	5.1500	-14.876%	94	885	-94.757%
2026-06-08	6.0500	6.0500	6.0500	6.0500	-9.023%	1	854	-95.537%
2026-06-05	8.0000	8.0000	6.6500	6.6500	-33.166%	72	854	-95.940%
2026-06-04	10.1000	10.3000	9.9500	9.9500	+2.577%	6	826	-97.286%
2026-06-03	11.1000	11.1000	9.1000	9.7000	-23.922%	40	825	-97.216%
2026-06-02	13.8500	13.8500	12.2000	12.7500	-21.053%	145	826	-97.882%
2026-06-01	9.1500	16.4500	9.1500	16.1500	+102.381%	32	824	-98.328%
2026-05-29	6.6400	8.0000	6.3500	7.9800	+71.613%	44	825	-96.617%
2026-05-28	3.6500	4.6500	3.6500	4.6500	+44.410%	120	814	-94.194%
2026-05-27	3.2000	3.2200	3.2000	3.2200	-0.923%	20	795	-91.615%
2026-05-26	3.2500	3.2500	3.2500	3.2500	+16.906%	20	804	-91.692%
2026-05-18	2.8000	2.8000	2.7800	2.7800	-18.235%	41	804	-90.288%
2026-05-15	3.4000	3.4000	3.4000	3.4000	-15.000%	3	804	-92.059%
2026-05-14	3.0500	4.0000	3.0500	4.0000	+12.676%	38	811	-93.250%
2026-05-08	3.5500	3.5500	3.5500	3.5500	+10.938%	1	810	-92.394%
2026-05-07	3.2000	3.2000	3.2000	3.2000	+8.475%	1	810	-91.563%
2026-05-06	1.9000	2.9500	1.9000	2.9500	+183.654%	3	809	-90.847%
2026-04-24	1.0400	1.0400	1.0400	1.0400	-14.050%	3	809	-74.038%
2026-04-23	1.2100	1.2100	1.2100	1.2100	-15.385%	1	809	-77.686%
2026-04-22	1.5000	1.5000	1.4300	1.4300	+10.000%	22	808	-81.119%
2026-04-21	1.3000	1.3000	1.3000	1.3000	+8.333%	1	819	-79.231%
2026-04-17	1.2000	1.2000	1.2000	1.2000	+3.448%	1	819	-77.500%
2026-04-16	1.2000	1.2000	1.1600	1.1600	+16.000%	3	819	-76.724%
2026-04-15	1.0000	1.0000	1.0000	1.0000	+26.582%	2	819	-73.000%
2026-04-14	0.5500	0.7900	0.5500	0.7900	+83.721%	11	818	-65.823%
2026-04-13	0.2500	0.4900	0.2500	0.4300	-2.273%	41	829	-37.209%
2026-04-10	0.4400	0.4400	0.4400	0.4400	+120.000%	1	833	-38.636%
2026-04-08	0.2000	0.2000	0.2000	0.2000	0.000%	1	833	+35.000%
2026-04-07	0.3400	0.3400	0.2000	0.2000	-4.762%	2	833	+35.000%
2026-04-06	0.3200	0.3400	0.2100	0.2100	-54.348%	333	833	+28.571%
2026-03-26	0.3900	0.4600	0.3900	0.4600	+9.524%	20	673	-41.304%
2026-03-20	0.4200	0.4200	0.4200	0.4200	-6.667%	5	683	-35.714%
2026-03-19	0.4300	0.4600	0.4300	0.4500	-2.174%	215	683	-40.000%
2026-03-18	0.4600	0.5200	0.4600	0.4600	-2.128%	115	568	-41.304%
2026-03-17	0.4900	0.5900	0.4700	0.4700	-25.397%	144	508	-42.553%
2026-03-16	0.6500	0.6600	0.6100	0.6300	-17.105%	165	429	-57.143%
2026-03-12	1.6100	1.6100	0.7600	0.7600	-21.649%	14	381	-64.474%
2026-03-11	1.1200	1.1800	0.9500	0.9700	+4.301%	55	367	-72.165%
2026-03-09	0.9300	0.9300	0.9300	0.9300	-31.111%	16	312	-70.968%
2026-03-06	1.2400	1.3500	1.2400	1.3500	+3.846%	54	296	-80.000%
2026-03-05	1.3000	1.3000	1.3000	1.3000	+18.182%	9	287	-79.231%
2026-03-04	1.1000	1.1000	1.1000	1.1000	+7.843%	14	285	-75.455%
2026-03-02	1.0200	1.0200	1.0200	1.0200	+2.000%	4	292	-73.529%
2026-02-27	1.0000	1.0000	1.0000	1.0000	-62.406%	62	294	-73.000%
2026-02-23	2.6600	2.6600	2.6600	2.6600	+192.308%	27	285	-89.850%
2026-02-20	1.1600	1.1600	0.9100	0.9100	-27.778%	2	285	-70.330%
2026-02-19	1.2600	1.2600	1.2600	1.2600	0.000%	1	285	-78.571%
2026-02-17	1.4200	1.4200	1.1200	1.2600	-24.096%	6	285	-78.571%
2026-02-12	1.6600	1.6600	1.6600	1.6600	-5.143%	3	283	-83.735%
2026-02-10	1.7800	1.8500	1.7500	1.7500	-0.568%	46	281	-84.571%
2026-02-09	1.3500	1.7600	1.3500	1.7600	+67.619%	8	251	-84.659%
2026-02-06	0.9200	1.0500	0.9200	1.0500	+5.000%	4	252	-74.286%
2026-02-05	1.0900	1.0900	1.0000	1.0000	-47.644%	11	249	-73.000%
2026-02-02	1.9100	1.9100	1.9100	1.9100	+6.111%	10	249	-85.864%
2026-01-30	1.8000	1.8000	1.8000	1.8000	-10.000%	1	249	-85.000%
2026-01-29	2.4100	2.4100	2.0000	2.0000	-26.740%	37	249	-86.500%
2026-01-26	2.7000	2.7300	2.7000	2.7300	+13.278%	4	233	-90.110%
2026-01-23	2.3200	2.4100	2.3200	2.4100	-6.950%	2	236	-88.797%
2026-01-22	2.5900	2.5900	2.5900	2.5900	+16.667%	1	235	-89.575%
2026-01-21	2.2200	2.2200	2.2200	2.2200	-38.333%	33	235	-87.838%
2026-01-09	3.5500	3.6000	3.5500	3.6000	+25.874%	41	268	-92.500%
2026-01-08	2.8600	2.8600	2.8600	2.8600	-26.667%	3	250	-90.559%
2026-01-05	3.9000	3.9000	3.9000	3.9000	+7.438%	1	248	-93.077%
2025-12-30	3.7000	3.7000	3.6300	3.6300	-3.200%	3	248	-92.562%
2025-12-23	4.0000	4.0000	3.7500	3.7500	-3.846%	11	245	-92.800%
2025-12-19	3.8500	3.9000	3.8500	3.9000	+27.451%	20	248	-93.077%
2025-12-17	3.0500	3.0600	3.0500	3.0600	-26.265%	2	248	-91.176%
2025-12-12	4.4000	4.4000	4.1000	4.1500	-17.000%	71	248	-93.494%
2025-12-11	4.0500	5.0000	3.9900	5.0000	-32.341%	7	220	-94.600%
2025-12-10	7.6500	7.6500	7.3900	7.3900	-0.135%	5	218	-96.346%
2025-12-09	7.4000	7.4000	7.4000	7.4000	+13.846%	2	218	-96.351%
2025-12-05	6.5000	6.5000	6.5000	6.5000	+37.712%	1	217	-95.846%
2025-12-01	4.7200	4.7200	4.7200	4.7200	-10.606%	1	217	-94.280%
2025-11-26	5.2000	5.3000	5.2000	5.2800	+33.671%	23	203	-94.886%
2025-11-25	3.9500	3.9500	3.9500	3.9500	-14.871%	1	203	-93.165%
2025-11-24	4.6700	4.6700	4.6400	4.6400	-14.862%	5	203	-94.181%
2025-11-21	5.6000	5.6000	5.4500	5.4500	-32.716%	7	198	-95.046%
2025-11-18	8.1000	8.1000	8.1000	8.1000	+6.579%	2	196	-96.667%
2025-11-17	7.6000	7.6000	7.6000	7.6000	+8.571%	1	197	-96.447%
2025-11-14	7.0000	7.0000	7.0000	7.0000	-5.405%	8	197	-96.143%
2025-11-13	7.5800	7.5800	7.4000	7.4000	-17.778%	6	197	-96.351%
2025-11-12	9.0000	9.0000	9.0000	9.0000	-9.457%	1	197	-97.000%
2025-11-11	9.9400	9.9400	9.9400	9.9400	-3.495%	2	197	-97.284%
2025-11-10	11.3300	11.3300	10.3000	10.3000	+5.102%	61	196	-97.379%
2025-11-07	10.0000	10.0000	9.8000	9.8000	-12.108%	7	185	-97.245%
2025-11-06	11.1500	11.1500	11.1000	11.1500	-12.891%	12	185	-97.578%
2025-11-04	12.8000	13.2900	12.8000	12.8000	-10.615%	5	191	-97.891%
2025-11-03	15.1000	15.1000	14.3200	14.3200	-13.994%	32	207	-98.115%
2025-10-31	15.9000	16.6500	15.8000	16.6500	+5.916%	13	207	-98.378%
2025-10-30	15.9200	15.9200	15.6000	15.7200	-18.125%	12	216	-98.282%
2025-10-29	18.6700	19.2000	18.6700	19.2000	-3.759%	2	226	-98.594%
2025-10-28	19.9500	19.9500	19.9500	19.9500	-0.050%	2	225	-98.647%
2025-10-27	19.4500	19.9600	19.4500	19.9600	-1.675%	6	219	-98.647%
2025-10-24	20.3000	20.3000	20.3000	20.3000	+3.996%	2	219	-98.670%
2025-10-23	19.4600	19.5200	19.4600	19.5200	+13.620%	2	219	-98.617%
2025-10-22	17.1800	17.1800	17.1800	17.1800	-15.908%	2	219	-98.428%
2025-10-20	21.5000	21.6500	20.4300	20.4300	-14.160%	46	219	-98.678%
2025-10-17	23.8000	23.8000	23.8000	23.8000	-20.667%	7	196	-98.866%
2025-10-16	28.8000	30.0000	28.8000	30.0000	+2.916%	3	194	-99.100%
2025-10-15	29.1500	29.1500	29.1500	29.1500	+10.837%	1	194	-99.074%
2025-10-14	26.2500	26.3000	26.2500	26.3000	-12.333%	2	193	-98.973%
2025-10-13	28.7000	30.0000	28.0400	30.0000	+17.417%	7	193	-99.100%
2025-10-10	27.0600	27.0600	25.3500	25.5500	+2.817%	4	188	-98.943%
2025-10-09	24.9500	24.9500	24.8500	24.8500	+15.046%	2	186	-98.913%
2025-10-06	21.6000	21.6000	21.6000	21.6000	+2.613%	1	186	-98.750%
2025-10-01	20.5900	21.0500	20.5900	21.0500	+17.861%	3	185	-98.717%
2025-09-30	17.8600	17.8600	17.8600	17.8600	-12.020%	1	184	-98.488%
2025-09-26	21.3100	21.3100	20.2500	20.3000	-10.573%	7	185	-98.670%
2025-09-25	24.9000	24.9000	22.7000	22.7000	-24.459%	7	186	-98.811%
2025-09-23	29.5500	30.0500	29.5500	30.0500	-12.569%	164	187	-99.101%
2025-09-22	32.4700	34.3700	32.4700	34.3700	+50.022%	9	32	-99.214%
2025-09-16	22.9100	22.9100	22.9100	22.9100	+27.278%	20	25	-98.821%
2025-09-12	18.2500	18.2500	18.0000	18.0000	-23.404%	2	5	-98.500%
2025-09-11	24.3400	24.3400	23.5000	23.5000	-17.254%	3	4	-98.851%
2025-09-10	28.4000	28.4000	28.4000	28.4000	0.000%	1	0	-99.049%