Dark

ORCL20270115C490
ORCL Jan 15 2027 490.00 Call (ORCL270115C00490000)
option OPRA

EOD

Aug 27, 2026

0.2300-28.125%(-0.0900)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.3400	0.3500	0.2200	0.2300	-28.125%	14	1,278	0.000%
2026-08-24	0.3200	0.3200	0.3200	0.3200	-30.435%	3	1,279	-28.125%
2026-08-21	0.4600	0.4600	0.4600	0.4600	+48.387%	1	1,277	-50.000%
2026-08-20	0.3100	0.3100	0.3100	0.3100	-22.500%	4	1,277	-25.806%
2026-08-19	0.4000	0.4000	0.4000	0.4000	-18.367%	1	1,273	-42.500%
2026-08-18	0.4900	0.4900	0.4900	0.4900	+44.118%	1	1,274	-53.061%
2026-08-17	0.9700	0.9700	0.3200	0.3400	-32.000%	20	1,274	-32.353%
2026-08-14	0.5100	0.5100	0.5000	0.5000	-3.846%	6	1,270	-54.000%
2026-08-12	0.5200	0.5200	0.5200	0.5200	+6.122%	2	1,267	-55.769%
2026-08-11	0.5900	0.5900	0.4000	0.4900	-24.615%	10	1,267	-53.061%
2026-08-10	0.7000	0.7000	0.6500	0.6500	+22.642%	2	1,266	-64.615%
2026-08-07	0.8500	0.8500	0.5200	0.5300	-10.169%	18	1,266	-56.604%
2026-08-05	0.6000	0.6000	0.5900	0.5900	-28.916%	6	1,262	-61.017%
2026-08-04	0.6800	0.8400	0.6800	0.8300	+13.699%	9	1,260	-72.289%
2026-08-03	0.5900	0.7300	0.5500	0.7300	+108.571%	54	1,258	-68.493%
2026-07-31	0.5200	0.5200	0.3500	0.3500	+6.061%	3	1,226	-34.286%
2026-07-30	0.3300	0.3300	0.3300	0.3300	-36.538%	3	1,227	-30.303%
2026-07-29	0.5200	0.5200	0.5200	0.5200	+36.842%	1	1,224	-55.769%
2026-07-28	0.2900	0.4300	0.2900	0.3800	-17.391%	4	1,225	-39.474%
2026-07-27	0.4600	0.4600	0.4600	0.4600	+4.545%	2	1,226	-50.000%
2026-07-24	0.5300	0.5400	0.4200	0.4400	-26.667%	8	1,228	-47.727%
2026-07-23	0.6000	0.6000	0.6000	0.6000	-15.493%	1	1,232	-61.667%
2026-07-22	0.6200	0.7100	0.6000	0.7100	+2.899%	7	1,232	-67.606%
2026-07-21	0.6900	0.6900	0.6900	0.6900	+1.471%	1	1,227	-66.667%
2026-07-17	0.6800	0.6800	0.6800	0.6800	+7.937%	1	1,227	-66.176%
2026-07-16	0.6300	0.6300	0.6300	0.6300	-19.231%	1	1,228	-63.492%
2026-07-15	0.7300	0.9500	0.6500	0.7800	+6.849%	24	1,228	-70.513%
2026-07-14	0.7300	0.7300	0.7300	0.7300	-16.092%	25	1,211	-68.493%
2026-07-07	0.9100	0.9200	0.7900	0.8700	+2.353%	366	1,193	-73.563%
2026-07-06	0.8100	0.8500	0.7200	0.8500	-5.556%	19	1,010	-72.941%
2026-07-02	0.8300	0.9000	0.8300	0.9000	+5.882%	4	1,017	-74.444%
2026-07-01	1.0700	1.0700	0.6300	0.8500	-11.458%	38	1,017	-72.941%
2026-06-30	0.9600	0.9600	0.9600	0.9600	+29.730%	20	1,021	-76.042%
2026-06-29	0.7200	0.7400	0.7200	0.7400	-13.953%	121	1,041	-68.919%
2026-06-26	0.8600	0.8600	0.8600	0.8600	-9.474%	3	982	-73.256%
2026-06-24	1.0900	1.2000	0.8300	0.9500	-45.714%	140	980	-75.789%
2026-06-22	1.8800	1.8800	1.7500	1.7500	-10.714%	4	1,014	-86.857%
2026-06-18	1.9600	1.9600	1.9600	1.9600	-20.000%	2	1,016	-88.265%
2026-06-16	2.3600	2.5000	2.3600	2.4500	-5.769%	6	1,016	-90.612%
2026-06-15	1.9500	2.8000	1.9500	2.6000	+17.647%	16	1,002	-91.154%
2026-06-12	2.2000	2.2100	2.0800	2.2100	-4.329%	23	1,002	-89.593%
2026-06-11	2.0000	2.3100	2.0000	2.3100	-49.783%	6	1,002	-90.043%
2026-06-10	4.8500	5.1000	4.5000	4.6000	+1.996%	5	1,001	-95.000%
2026-06-09	5.8200	5.8200	4.3300	4.5100	-20.877%	50	1,002	-94.900%
2026-06-08	5.5000	5.7000	5.5000	5.7000	+1.423%	3	1,022	-95.965%
2026-06-05	7.1500	7.1500	5.6200	5.6200	-38.913%	69	1,020	-95.907%
2026-06-04	8.0000	9.4000	8.0000	9.2000	+11.922%	19	1,006	-97.500%
2026-06-03	8.2000	8.2200	8.2000	8.2200	-30.043%	24	990	-97.202%
2026-06-02	12.3000	13.3500	11.1000	11.7500	-22.185%	763	988	-98.043%
2026-06-01	13.5000	15.1000	13.5000	15.1000	+97.386%	33	777	-98.477%
2026-05-29	5.5900	7.6500	5.5900	7.6500	+129.730%	72	754	-96.993%
2026-05-28	3.2500	3.3300	3.2500	3.3300	+9.180%	20	733	-93.093%
2026-05-26	3.0500	3.0500	3.0500	3.0500	+7.018%	1	741	-92.459%
2026-05-21	2.8500	2.8500	2.8500	2.8500	+15.385%	10	741	-91.930%
2026-05-20	2.4200	2.4700	2.4200	2.4700	-0.403%	21	741	-90.688%
2026-05-18	2.4800	2.4800	2.4800	2.4800	-19.741%	1	750	-90.726%
2026-05-15	2.7800	3.1000	2.7800	3.0900	-6.364%	30	750	-92.557%
2026-05-14	3.4500	3.4500	3.3000	3.3000	+24.060%	10	771	-93.030%
2026-05-11	3.2000	3.2000	2.6600	2.6600	-11.333%	71	773	-91.353%
2026-05-07	2.7400	3.0000	2.7400	3.0000	+22.449%	2	747	-92.333%
2026-05-06	1.8000	2.4500	1.8000	2.4500	+50.307%	13	748	-90.612%
2026-05-05	1.6300	1.6300	1.6300	1.6300	+12.414%	86	761	-85.890%
2026-05-04	1.4500	1.4500	1.4500	1.4500	+26.087%	40	847	-84.138%
2026-05-01	1.2000	1.2100	1.1500	1.1500	+29.213%	29	860	-80.000%
2026-04-28	1.2000	1.2000	0.8900	0.8900	-11.000%	2	860	-74.157%
2026-04-24	1.0000	1.0000	1.0000	1.0000	-7.407%	2	860	-77.000%
2026-04-23	1.0800	1.0800	1.0800	1.0800	-1.818%	1	861	-78.704%
2026-04-21	1.1000	1.1000	1.1000	1.1000	+22.222%	1	863	-79.091%
2026-04-20	0.7300	0.9000	0.7300	0.9000	-10.000%	15	863	-74.444%
2026-04-16	0.7800	1.0000	0.7800	1.0000	+150.000%	42	864	-77.000%
2026-04-13	0.1800	0.4100	0.1800	0.4000	+122.222%	105	866	-42.500%
2026-04-10	0.1300	0.1800	0.1300	0.1800	-33.333%	175	955	+27.778%
2026-04-06	0.2200	0.2700	0.2200	0.2700	+35.000%	4	821	-14.815%
2026-04-01	0.2100	0.2500	0.2000	0.2000	0.000%	9	821	+15.000%
2026-03-31	0.2000	0.2000	0.2000	0.2000	-23.077%	2	816	+15.000%
2026-03-26	0.2000	0.4200	0.2000	0.2600	+4.000%	81	815	-11.538%
2026-03-25	0.2500	0.2500	0.2500	0.2500	-30.556%	1	855	-8.000%
2026-03-24	0.3600	0.3600	0.3600	0.3600	+38.462%	1	855	-36.111%
2026-03-23	0.3100	0.3700	0.2000	0.2600	-13.333%	163	854	-11.538%
2026-03-20	0.3900	0.3900	0.2600	0.3000	-41.176%	507	852	-23.333%
2026-03-18	0.5100	0.5100	0.5100	0.5100	-13.559%	1	497	-54.902%
2026-03-16	0.6000	0.6000	0.5900	0.5900	+13.462%	5	497	-61.017%
2026-03-12	0.5200	0.5200	0.5200	0.5200	-58.400%	1	497	-55.769%
2026-03-11	1.2500	1.2500	1.2500	1.2500	+62.338%	23	496	-81.600%
2026-03-09	0.7400	0.7900	0.7400	0.7700	-7.229%	6	473	-70.130%
2026-02-27	0.8600	0.8600	0.8000	0.8300	-15.306%	21	472	-72.289%
2026-02-26	0.8800	0.9800	0.8800	0.9800	-1.010%	55	476	-76.531%
2026-02-25	0.9900	0.9900	0.9900	0.9900	+6.452%	1	423	-76.768%
2026-02-24	0.8700	0.9300	0.8400	0.9300	+29.167%	5	423	-75.269%
2026-02-23	0.8000	0.8300	0.7200	0.7200	-30.097%	57	426	-68.056%
2026-02-20	1.0300	1.0300	1.0300	1.0300	-16.260%	1	419	-77.670%
2026-02-19	1.2800	1.2800	1.1400	1.2300	-8.889%	17	420	-81.301%
2026-02-18	1.2800	1.3500	1.0200	1.3500	+28.571%	16	419	-82.963%
2026-02-17	1.1300	1.2900	1.0500	1.0500	-30.464%	7	419	-78.095%
2026-02-13	1.1600	1.5100	1.1300	1.5100	+37.273%	5	419	-84.768%
2026-02-12	1.0900	1.5900	1.0900	1.1000	-26.174%	34	419	-79.091%
2026-02-11	1.6100	1.6100	1.2600	1.4900	-2.614%	12	413	-84.564%
2026-02-10	1.6600	1.6800	1.2900	1.5300	+15.038%	26	409	-84.967%
2026-02-09	1.4300	1.6700	1.2200	1.3300	+58.333%	13	414	-82.707%
2026-02-05	0.8500	0.8500	0.8400	0.8400	-31.148%	2	414	-72.619%
2026-02-04	1.2200	1.2200	1.2200	1.2200	-26.506%	10	414	-81.148%
2026-02-02	1.6600	1.6600	1.6600	1.6600	-4.598%	33	409	-86.145%
2026-01-30	1.7400	1.7400	1.7300	1.7400	-20.909%	36	419	-86.782%
2026-01-23	2.1800	2.2100	2.1800	2.2000	-27.632%	31	414	-89.545%
2026-01-15	3.0500	3.0500	3.0400	3.0400	+1.333%	2	420	-92.434%
2026-01-14	3.2800	3.2800	2.9000	3.0000	-6.250%	4	421	-92.333%
2026-01-09	3.1500	3.2000	3.1500	3.2000	+0.629%	13	421	-92.813%
2025-12-30	3.1800	3.1800	3.1800	3.1800	-6.471%	1	424	-92.767%
2025-12-23	3.3000	3.4000	3.3000	3.4000	-6.849%	7	424	-93.235%
2025-12-22	3.6000	3.6500	3.5500	3.6500	+6.725%	40	424	-93.699%
2025-12-19	3.4000	3.4200	3.4000	3.4200	+16.327%	20	418	-93.275%
2025-12-17	3.1800	3.1800	2.9400	2.9400	-21.600%	22	418	-92.177%
2025-12-12	3.8000	3.8100	3.6500	3.7500	-6.250%	16	398	-93.867%
2025-12-11	4.0000	4.0000	4.0000	4.0000	-42.446%	9	405	-94.250%
2025-12-10	6.8800	6.9500	6.8800	6.9500	+11.022%	2	405	-96.691%
2025-12-08	6.2500	6.2600	6.2500	6.2600	+14.026%	2	405	-96.326%
2025-12-05	5.4900	5.4900	5.4900	5.4900	+0.549%	1	405	-95.811%
2025-12-04	5.2300	5.4600	5.2300	5.4600	+28.471%	2	405	-95.788%
2025-12-01	4.2500	4.2500	4.2500	4.2500	-1.163%	2	405	-94.588%
2025-11-24	4.3000	4.3000	4.3000	4.3000	-4.444%	1	404	-94.651%
2025-11-21	5.7900	5.7900	4.5000	4.5000	-43.396%	7	403	-94.889%
2025-11-20	7.9500	7.9500	7.9500	7.9500	-2.334%	1	407	-97.107%
2025-11-11	8.1400	8.1400	8.1400	8.1400	-10.055%	40	407	-97.174%
2025-11-10	8.9100	9.1000	8.9100	9.0500	-6.218%	4	407	-97.459%
2025-11-06	9.6600	9.6600	9.6500	9.6500	-10.065%	2	406	-97.617%
2025-11-04	10.7400	10.7400	10.7300	10.7300	-17.778%	5	406	-97.856%
2025-11-03	13.0500	13.0500	13.0500	13.0500	-11.824%	1	406	-98.238%
2025-10-31	14.4000	14.8000	14.2800	14.8000	+6.017%	56	406	-98.446%
2025-10-30	13.7300	13.9600	13.7300	13.9600	-15.700%	2	421	-98.352%
2025-10-29	16.5600	16.5600	16.5600	16.5600	-8.508%	1	421	-98.611%
2025-10-28	17.7900	18.1000	17.7900	18.1000	+3.075%	2	420	-98.729%
2025-10-27	17.6100	17.7800	17.3000	17.5600	-3.516%	41	416	-98.690%
2025-10-24	18.2000	18.2000	18.2000	18.2000	+5.814%	1	416	-98.736%
2025-10-23	17.1800	17.2000	17.1800	17.2000	+13.158%	2	415	-98.663%
2025-10-22	15.2500	15.2500	15.2000	15.2000	-14.027%	2	416	-98.487%
2025-10-20	19.5400	19.5400	17.6500	17.6800	-16.209%	53	415	-98.699%
2025-10-17	23.1300	23.1300	21.1000	21.1000	-28.716%	18	404	-98.910%
2025-10-16	29.6000	29.6000	29.6000	29.6000	+21.014%	1	394	-99.223%
2025-10-14	24.5000	24.5000	24.4600	24.4600	-8.731%	3	395	-99.060%
2025-10-13	26.3200	27.5000	26.3200	26.8000	+18.166%	8	393	-99.142%
2025-10-09	21.9500	22.6800	21.9500	22.6800	+17.818%	4	396	-98.986%
2025-10-08	17.6500	19.2500	17.6500	19.2500	+8.146%	7	396	-98.805%
2025-10-07	18.7300	18.7300	15.9500	17.8000	-9.184%	6	399	-98.708%
2025-10-06	19.5500	19.6000	19.5500	19.6000	+25.240%	3	395	-98.827%
2025-09-30	15.6500	15.6500	15.6500	15.6500	-9.538%	4	392	-98.530%
2025-09-29	17.3000	17.3000	17.3000	17.3000	-3.889%	4	392	-98.671%
2025-09-26	17.8500	18.0000	17.8500	18.0000	-21.569%	118	388	-98.722%
2025-09-25	22.9500	22.9500	22.9500	22.9500	-8.016%	1	387	-98.998%
2025-09-24	23.0500	24.9500	23.0500	24.9500	-6.554%	171	386	-99.078%
2025-09-23	26.3100	26.7000	26.3100	26.7000	-12.602%	10	218	-99.139%
2025-09-22	23.5400	30.8000	23.5400	30.5500	+50.493%	127	218	-99.247%
2025-09-19	20.3000	20.3000	20.3000	20.3000	+1.754%	1	138	-98.867%
2025-09-18	19.9500	19.9500	19.9500	19.9500	+22.018%	100	137	-98.847%
2025-09-12	16.3500	16.3500	16.3500	16.3500	-18.454%	1	37	-98.593%
2025-09-11	20.7200	21.6700	19.5100	20.0500	0.000%	47	36	-98.853%