Dark

ORCL20270115C80
ORCL Jan 15 2027 80.00 Call (ORCL270115C00080000)
option OPRA

EOD

Aug 26, 2026

69.65+6.012%(+3.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	69.6500	69.6500	69.6500	69.6500	+6.012%	1	193	0.000%
2026-08-18	65.7000	65.7000	65.7000	65.7000	-13.553%	1	194	+6.012%
2026-08-12	75.9100	76.0000	75.9100	76.0000	+11.355%	4	195	-8.355%
2026-08-07	69.4200	69.4200	68.2000	68.2500	+0.590%	3	198	+2.051%
2026-08-06	67.8500	67.8500	67.8500	67.8500	+0.044%	1	199	+2.653%
2026-08-05	67.5000	68.5000	67.5000	67.8200	-3.733%	52	200	+2.698%
2026-08-04	70.0000	70.4500	70.0000	70.4500	+9.565%	2	194	-1.136%
2026-08-03	60.1500	64.5000	60.1500	64.3000	+18.416%	6	192	+8.320%
2026-07-31	57.0500	57.0500	52.0000	54.3000	+2.356%	26	195	+28.269%
2026-07-30	49.1300	53.0500	48.6600	53.0500	+15.326%	10	176	+31.291%
2026-07-29	46.3300	47.0000	46.0000	46.0000	+8.312%	4	175	+51.413%
2026-07-28	42.4700	42.4700	42.4700	42.4700	-11.058%	2	172	+63.998%
2026-07-27	47.7000	47.7500	47.7000	47.7500	+4.349%	14	174	+45.864%
2026-07-24	44.8500	46.0000	43.8600	45.7600	-5.669%	8	171	+52.207%
2026-07-23	48.8000	48.8000	48.5000	48.5100	-9.665%	8	165	+43.579%
2026-07-22	53.7000	53.7000	53.7000	53.7000	+2.874%	1	158	+29.702%
2026-07-21	51.5000	52.2000	51.0300	52.2000	+8.524%	4	157	+33.429%
2026-07-20	51.0000	51.0000	48.1000	48.1000	-8.642%	14	155	+44.802%
2026-07-17	52.6500	52.6500	52.6500	52.6500	+3.235%	1	145	+32.289%
2026-07-16	52.0000	52.0000	51.0000	51.0000	-9.687%	2	144	+36.569%
2026-07-15	56.0000	56.4700	56.0000	56.4700	+4.284%	6	143	+23.340%
2026-07-14	54.1600	54.8000	54.0000	54.1500	-11.951%	30	147	+28.624%
2026-07-13	61.5000	61.5000	61.5000	61.5000	-26.321%	1	131	+13.252%
2026-06-24	83.4700	83.4700	83.4700	83.4700	-20.383%	1	131	-16.557%
2026-05-20	102.9500	104.8400	102.9500	104.8400	+0.124%	2	131	-33.565%
2026-05-19	104.7100	104.7100	104.7100	104.7100	-11.637%	1	133	-33.483%
2026-05-08	117.6000	118.5000	117.6000	118.5000	+2.155%	2	133	-41.224%
2026-05-06	110.0000	116.0000	110.0000	116.0000	+10.476%	6	134	-39.957%
2026-05-04	102.0200	105.0000	102.0200	105.0000	+8.103%	5	137	-33.667%
2026-05-01	94.0000	97.1300	94.0000	97.1300	+12.942%	4	140	-28.292%
2026-04-30	86.6600	86.6600	86.0000	86.0000	-6.369%	4	140	-19.012%
2026-04-27	91.8500	91.8500	91.8500	91.8500	-7.790%	1	136	-24.170%
2026-04-23	101.8700	101.8700	99.6100	99.6100	+1.643%	3	135	-30.077%
2026-04-20	98.0000	98.0000	98.0000	98.0000	-3.229%	1	136	-28.929%
2026-04-17	105.0000	105.0000	101.2700	101.2700	+2.396%	4	135	-31.223%
2026-04-16	100.0300	100.0300	98.9000	98.9000	+4.105%	6	137	-29.575%
2026-04-15	95.0000	95.0000	95.0000	95.0000	+8.883%	1	131	-26.684%
2026-04-14	90.0000	90.0000	87.2500	87.2500	+11.359%	60	131	-20.172%
2026-04-13	68.0000	78.3500	68.0000	78.3500	+24.168%	21	121	-11.104%
2026-04-09	64.3200	64.3300	63.1000	63.1000	-11.277%	20	121	+10.380%
2026-04-02	71.5800	71.5800	71.1200	71.1200	+3.372%	31	82	-2.067%
2026-03-31	68.8000	68.8000	68.8000	68.8000	+5.038%	2	82	+1.235%
2026-03-30	65.5000	65.5000	65.5000	65.5000	-0.228%	1	82	+6.336%
2026-03-27	65.5500	65.6500	65.5500	65.6500	-4.814%	10	82	+6.093%
2026-03-26	70.8000	71.6300	68.9700	68.9700	-5.365%	7	87	+0.986%
2026-03-25	72.8800	72.8800	72.8800	72.8800	-7.100%	4	87	-4.432%
2026-03-18	78.9500	79.0000	78.4500	78.4500	-2.800%	4	83	-11.217%
2026-03-16	83.2800	83.2800	80.6000	80.7100	+0.850%	9	82	-13.703%
2026-03-13	83.8000	83.8000	80.0300	80.0300	-6.942%	13	85	-12.970%
2026-03-11	93.5900	93.5900	86.0000	86.0000	+12.228%	21	77	-19.012%
2026-03-10	76.6300	76.6300	76.6300	76.6300	-9.249%	2	58	-9.109%
2026-03-06	84.4400	84.4400	84.4400	84.4400	+4.544%	1	56	-17.515%
2026-03-05	80.7700	80.7700	80.7700	80.7700	+8.562%	1	55	-13.767%
2026-03-03	74.4000	74.4000	74.4000	74.4000	-2.170%	2	56	-6.384%
2026-03-02	76.1500	76.1500	76.0500	76.0500	+5.581%	10	56	-8.416%
2026-02-27	72.0300	72.0300	72.0300	72.0300	-5.224%	2	61	-3.304%
2026-02-25	75.5000	78.0000	75.5000	76.0000	+10.273%	4	60	-8.355%
2026-02-23	68.9200	68.9200	68.9200	68.9200	-17.904%	2	60	+1.059%
2026-02-12	80.8900	84.2100	80.8900	83.9500	-2.948%	4	62	-17.034%
2026-02-10	86.4000	86.5000	86.3400	86.5000	+1.669%	4	62	-19.480%
2026-02-09	79.7400	85.0800	79.7400	85.0800	+21.024%	2	58	-18.136%
2026-02-06	70.3000	70.3000	70.3000	70.3000	+6.969%	1	56	-0.925%
2026-02-05	65.7200	65.7200	65.7200	65.7200	-16.810%	1	56	+5.980%
2026-02-03	80.1900	80.1900	79.0000	79.0000	-12.804%	6	57	-11.835%
2026-01-30	90.6000	90.6000	90.6000	90.6000	-3.924%	1	56	-23.124%
2026-01-29	89.9300	94.3000	89.9300	94.3000	-13.247%	2	57	-26.140%
2026-01-26	108.8000	108.8000	108.5000	108.7000	+5.637%	3	55	-35.925%
2026-01-22	102.9000	102.9000	102.9000	102.9000	-4.898%	20	53	-32.313%
2026-01-20	108.2000	108.2000	108.2000	108.2000	-7.640%	1	53	-35.628%
2026-01-14	117.2000	117.2000	117.1500	117.1500	-0.720%	2	52	-40.546%
2025-12-23	118.0000	118.0000	118.0000	118.0000	-18.900%	1	53	-40.975%
2025-11-13	145.5000	145.5000	145.5000	145.5000	-21.351%	1	53	-52.131%
2025-10-31	185.0000	185.0000	185.0000	185.0000	-11.164%	1	54	-62.351%
2025-09-26	208.2500	208.2500	208.2500	208.2500	-22.353%	1	55	-66.555%
2025-09-10	260.6500	268.2000	260.6500	268.2000	+66.480%	3	56	-74.031%
2025-09-08	161.1000	161.1000	161.1000	161.1000	+20.224%	2	53	-56.766%
2025-06-27	134.0000	134.0000	134.0000	134.0000	-3.284%	1	51	-48.022%
2025-06-24	138.5500	138.5500	138.5500	138.5500	+12.050%	1	52	-49.729%
2025-06-12	123.6500	123.6500	123.6500	123.6500	+40.591%	1	53	-43.672%
2025-05-14	87.9500	87.9500	87.9500	87.9500	+2.267%	1	54	-20.807%
2025-05-13	84.5000	86.0000	84.5000	86.0000	+11.471%	2	55	-19.012%
2025-05-08	77.1500	77.1500	77.1500	77.1500	+4.398%	1	57	-9.721%
2025-05-01	74.5000	74.5000	73.9000	73.9000	+9.888%	2	56	-5.751%
2025-04-30	67.2500	67.2500	67.2500	67.2500	+7.240%	1	56	+3.569%
2025-04-24	62.7100	62.7100	62.7100	62.7100	-0.822%	1	55	+11.067%
2025-04-15	63.2300	63.2300	63.2300	63.2300	+0.621%	1	55	+10.153%
2025-04-10	62.8400	62.8400	62.8400	62.8400	+11.025%	1	55	+10.837%
2025-04-09	56.6000	56.6000	56.6000	56.6000	+3.191%	1	55	+23.057%
2025-04-07	54.8500	54.8500	54.8500	54.8500	-4.108%	1	55	+26.983%
2025-04-04	59.2500	59.2500	57.2000	57.2000	-12.068%	18	55	+21.766%
2025-04-03	65.0500	65.0500	65.0500	65.0500	-9.401%	6	52	+7.071%
2025-04-02	71.8000	71.8000	71.8000	71.8000	+5.048%	1	45	-2.994%
2025-04-01	66.0900	68.3500	66.0900	68.3500	+6.797%	3	45	+1.902%
2025-03-31	64.0000	64.0000	64.0000	64.0000	-2.957%	2	42	+8.828%
2025-03-28	67.7000	67.7000	65.9500	65.9500	-9.534%	6	42	+5.610%
2025-03-26	75.2000	76.0500	72.9000	72.9000	-8.475%	7	39	-4.458%
2025-03-25	80.5000	80.5000	79.6500	79.6500	+4.941%	2	43	-12.555%
2025-03-18	75.9000	75.9000	75.9000	75.9000	-5.948%	1	41	-8.235%
2025-03-07	80.6500	80.7000	80.6500	80.7000	-9.529%	10	40	-13.693%
2025-02-28	89.2000	89.2000	89.2000	89.2000	-4.731%	2	35	-21.917%
2025-02-24	98.8000	98.8000	93.6300	93.6300	-7.178%	21	35	-25.611%
2025-02-14	100.8700	100.8700	100.8700	100.8700	-2.823%	2	16	-30.951%
2025-02-10	103.8000	103.8000	103.8000	103.8000	+7.565%	1	16	-32.900%
2025-02-05	96.5000	96.5000	96.5000	96.5000	+2.660%	1	16	-27.824%
2025-02-04	93.2900	94.0000	93.2900	94.0000	-1.550%	2	16	-25.904%
2025-02-03	96.0200	96.0200	95.4800	95.4800	-1.415%	2	17	-27.053%
2025-01-30	96.0000	96.8500	96.0000	96.8500	+7.313%	2	17	-28.085%
2025-01-29	90.2500	90.2500	90.2500	90.2500	+1.977%	1	17	-22.825%
2025-01-28	88.5000	88.5000	88.5000	88.5000	+4.437%	1	16	-21.299%
2025-01-27	97.3000	97.3000	81.0000	84.7400	-22.577%	15	17	-17.807%
2025-01-22	112.5000	113.7500	108.3000	109.4500	+27.267%	5	3	-36.364%
2025-01-15	86.0000	86.0000	86.0000	86.0000	0.000%	1	1	-19.012%