Dark

ORCL20270115C60
ORCL Jan 15 2027 60.00 Call (ORCL270115C00060000)
option OPRA

EOD

Aug 24, 2026

83.00-5.789%(-5.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	83.0000	83.0000	83.0000	83.0000	-5.789%	1	171	0.000%
2026-08-21	87.5300	88.1000	87.5300	88.1000	+3.647%	13	172	-5.789%
2026-08-18	85.8500	85.8500	85.0000	85.0000	-5.556%	2	178	-2.353%
2026-08-17	90.0000	90.0000	90.0000	90.0000	-5.858%	1	180	-7.778%
2026-08-14	95.6000	95.6000	95.6000	95.6000	-1.898%	1	180	-13.180%
2026-08-13	100.0000	100.0000	95.4000	97.4500	+2.579%	24	180	-14.828%
2026-08-12	94.0000	95.0000	94.0000	95.0000	+10.478%	2	195	-12.632%
2026-08-11	85.9900	85.9900	85.9900	85.9900	-6.482%	10	196	-3.477%
2026-08-10	91.9500	91.9500	91.9500	91.9500	+2.167%	1	196	-9.734%
2026-08-04	90.0000	90.0000	90.0000	90.0000	+26.761%	2	196	-7.778%
2026-07-31	71.0000	71.0000	71.0000	71.0000	+1.792%	10	196	+16.901%
2026-07-30	69.7500	69.7500	69.7500	69.7500	+8.984%	1	186	+18.996%
2026-07-28	59.6500	64.0000	58.4700	64.0000	+2.400%	93	186	+29.688%
2026-07-27	63.8000	63.8000	62.5000	62.5000	+5.860%	23	145	+32.800%
2026-07-24	58.8000	59.0500	58.8000	59.0400	-6.137%	13	128	+40.583%
2026-07-23	65.1500	65.1500	62.9000	62.9000	-4.552%	9	122	+31.955%
2026-07-20	65.5000	65.9000	65.5000	65.9000	-4.076%	30	120	+25.948%
2026-07-17	68.7000	68.7000	68.7000	68.7000	+1.029%	10	102	+20.815%
2026-07-16	68.8000	68.8200	68.0000	68.0000	-7.634%	3	92	+22.059%
2026-07-15	73.4200	73.6200	73.4200	73.6200	+2.965%	9	94	+12.741%
2026-07-14	72.1300	72.1300	71.5000	71.5000	-7.083%	7	98	+16.084%
2026-07-13	78.0000	78.0000	76.9500	76.9500	-12.517%	11	98	+7.862%
2026-07-09	87.9600	87.9600	87.9600	87.9600	+8.929%	9	88	-5.639%
2026-07-08	81.2500	81.2500	80.0000	80.7500	-7.056%	7	79	+2.786%
2026-07-01	88.5000	88.5000	86.8800	86.8800	-1.273%	2	80	-4.466%
2026-06-29	88.0000	88.0000	88.0000	88.0000	-5.862%	3	80	-5.682%
2026-06-25	93.4800	93.4800	93.4800	93.4800	-11.811%	1	80	-11.211%
2026-06-23	114.1100	114.1500	106.0000	106.0000	-10.924%	5	79	-21.698%
2026-06-11	120.0000	120.0000	119.0000	119.0000	-17.931%	2	79	-30.252%
2026-06-10	145.0000	145.0000	145.0000	145.0000	-3.333%	1	79	-42.759%
2026-06-09	160.0000	160.0000	150.0000	150.0000	-9.091%	6	79	-44.667%
2026-05-29	156.0000	165.0000	156.0000	165.0000	+20.853%	6	78	-49.697%
2026-05-14	136.4500	136.5300	136.4500	136.5300	+2.956%	2	81	-39.208%
2026-05-12	132.6100	132.6100	132.6100	132.6100	+27.045%	50	44	-37.410%
2026-04-30	104.3800	104.3800	104.3800	104.3800	-6.804%	1	44	-20.483%
2026-04-24	116.0000	116.0000	112.0000	112.0000	-3.515%	6	44	-25.893%
2026-04-23	116.0000	116.0800	116.0000	116.0800	-2.454%	3	40	-28.498%
2026-04-20	118.8000	119.0000	118.8000	119.0000	+1.709%	2	40	-30.252%
2026-04-17	116.6000	117.0000	116.6000	117.0000	-2.296%	6	40	-29.060%
2026-04-16	120.0000	120.0000	119.7500	119.7500	+28.763%	2	41	-30.689%
2026-04-13	93.0000	93.0000	93.0000	93.0000	+5.311%	1	43	-10.753%
2026-04-02	88.2100	89.2400	88.2100	88.3100	+10.388%	3	40	-6.013%
2026-03-30	81.8000	81.8000	80.0000	80.0000	-17.483%	3	40	+3.750%
2026-03-13	96.9500	96.9500	96.9500	96.9500	-6.084%	1	39	-14.389%
2026-03-12	109.0800	109.0800	103.0000	103.2300	-5.467%	15	40	-19.597%
2026-03-11	109.2000	109.2000	109.2000	109.2000	+18.259%	1	52	-23.993%
2026-03-10	92.3400	92.3400	92.3400	92.3400	+1.306%	2	53	-10.115%
2026-03-09	91.1500	91.1500	91.1500	91.1500	-7.037%	1	54	-8.941%
2026-03-06	97.1000	98.0500	97.1000	98.0500	+6.576%	2	54	-15.349%
2026-03-03	92.0000	92.0000	92.0000	92.0000	+6.890%	1	54	-9.783%
2026-02-27	88.5100	88.5100	86.0700	86.0700	-3.563%	2	53	-3.567%
2026-02-26	89.3500	89.3500	89.2500	89.2500	-3.409%	2	53	-7.003%
2026-02-25	92.4000	92.4000	92.4000	92.4000	+3.820%	1	53	-10.173%
2026-02-24	89.0000	89.0000	89.0000	89.0000	+7.488%	1	53	-6.742%
2026-02-23	87.0000	87.0000	82.8000	82.8000	-14.286%	9	52	+0.242%
2026-02-17	96.6000	96.6000	96.6000	96.6000	-3.612%	1	43	-14.079%
2026-02-12	100.2200	100.2200	100.2200	100.2200	+0.876%	1	42	-17.182%
2026-02-09	93.0000	102.3900	93.0000	99.3500	+24.343%	22	41	-16.457%
2026-02-05	83.5000	83.8900	79.9000	79.9000	-12.004%	6	54	+3.880%
2026-02-04	91.8000	91.8000	89.6000	90.8000	-5.417%	11	51	-8.590%
2026-02-03	98.6000	99.5000	96.0000	96.0000	-9.605%	9	44	-13.542%
2026-01-30	108.0000	108.0000	106.2000	106.2000	-4.676%	4	40	-21.846%
2026-01-29	109.5800	111.4100	104.6000	111.4100	-4.615%	17	36	-25.500%
2026-01-21	117.5000	117.5000	116.8000	116.8000	-13.546%	2	28	-28.938%
2026-01-14	135.1000	135.1000	135.1000	135.1000	-2.525%	22	26	-38.564%
2025-12-22	138.6000	138.6000	138.6000	138.6000	+1.912%	1	15	-40.115%
2025-12-19	133.8000	136.0000	133.8000	136.0000	+11.658%	11	15	-38.971%
2025-12-18	126.0000	127.0000	121.6000	121.8000	+1.500%	25	22	-31.856%
2025-12-17	123.0000	123.0000	120.0000	120.0000	-3.692%	26	26	-30.833%
2025-12-15	124.6000	124.6000	124.6000	124.6000	-11.943%	1	15	-33.387%
2025-12-11	132.5000	142.5000	132.5000	141.5000	-13.456%	22	16	-41.343%
2025-12-09	163.5000	163.5000	163.5000	163.5000	+15.141%	1	21	-49.235%
2025-11-28	142.0000	142.0000	142.0000	142.0000	-4.054%	1	20	-41.549%
2025-11-26	148.0000	148.0000	148.0000	148.0000	+2.132%	2	20	-43.919%
2025-11-21	144.9100	144.9100	144.9100	144.9100	-7.689%	1	20	-42.723%
2025-11-20	156.9800	156.9800	156.9800	156.9800	-4.280%	1	20	-47.127%
2025-11-18	163.0000	164.0000	163.0000	164.0000	-23.543%	2	21	-49.390%
2025-10-22	214.5000	214.5000	214.5000	214.5000	-5.507%	3	20	-61.305%
2025-10-20	227.0000	227.0000	227.0000	227.0000	-2.366%	1	20	-63.436%
2025-10-17	232.5000	232.5000	232.5000	232.5000	-2.557%	2	19	-64.301%
2025-09-25	238.6000	238.6000	238.6000	238.6000	-2.012%	12	17	-65.214%
2025-09-24	243.5000	243.5000	243.5000	243.5000	-14.561%	12	17	-65.914%
2025-09-10	285.0000	285.0000	285.0000	285.0000	+57.155%	1	5	-70.877%
2025-09-08	181.3500	181.3500	181.3500	181.3500	+18.413%	2	4	-54.232%
2025-06-13	153.1500	153.1500	153.1500	153.1500	+6.613%	2	2	-45.805%
2025-06-12	143.6500	143.6500	143.6500	143.6500	+75.611%	3	3	-42.221%
2025-04-28	81.8000	81.8000	81.8000	81.8000	+15.553%	1	1	+1.467%
2025-04-22	70.7900	70.7900	70.7900	70.7900	0.000%	1	1	+17.248%