Dark

ORCL20270115C85
ORCL Jan 15 2027 85.00 Call (ORCL270115C00085000)
option OPRA

EOD

Aug 25, 2026

63.00+3.635%(+2.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	63.0000	63.0000	63.0000	63.0000	+3.635%	1	163	0.000%
2026-08-24	60.7900	60.7900	60.7900	60.7900	-7.473%	1	163	+3.635%
2026-08-17	65.8000	65.8000	65.7000	65.7000	+0.229%	15	162	-4.110%
2026-08-11	65.7000	65.7000	65.5500	65.5500	+5.726%	2	147	-3.890%
2026-08-03	56.7500	62.0000	56.7500	62.0000	+41.230%	3	147	+1.613%
2026-07-27	43.9000	43.9000	43.9000	43.9000	+11.055%	18	147	+43.508%
2026-07-24	39.5300	39.5300	39.5300	39.5300	-16.744%	1	135	+59.373%
2026-07-21	47.8000	47.8000	47.4800	47.4800	-4.907%	2	135	+32.687%
2026-07-17	49.2500	49.9300	49.2500	49.9300	-0.140%	102	134	+26.177%
2026-07-16	50.0000	50.0000	50.0000	50.0000	-22.935%	1	54	+26.000%
2026-07-01	64.8800	64.8800	64.8800	64.8800	-9.322%	2	54	-2.898%
2026-06-25	71.6000	71.6000	71.5500	71.5500	-24.470%	2	56	-11.950%
2026-06-11	94.7500	94.7500	94.7300	94.7300	-15.420%	2	56	-33.495%
2026-05-07	112.0000	112.0000	112.0000	112.0000	+34.696%	1	56	-43.750%
2026-04-29	83.1500	83.1500	83.1500	83.1500	-12.381%	1	56	-24.233%
2026-04-20	94.9000	94.9000	94.9000	94.9000	+7.841%	1	57	-33.614%
2026-04-14	88.0000	88.0000	88.0000	88.0000	+44.262%	1	57	-28.409%
2026-04-10	58.0000	61.0000	58.0000	61.0000	-1.374%	20	57	+3.279%
2026-03-27	61.8500	61.8500	61.8500	61.8500	-20.194%	1	47	+1.859%
2026-03-16	77.5000	77.5000	77.5000	77.5000	+7.415%	1	48	-18.710%
2026-03-02	72.2000	72.2000	72.1500	72.1500	+8.939%	2	49	-12.682%
2026-02-27	66.0700	66.2300	66.0700	66.2300	-9.087%	2	49	-4.877%
2026-02-25	72.9000	72.9000	72.8500	72.8500	-4.170%	3	49	-13.521%
2026-02-17	76.6000	76.6000	76.0200	76.0200	-3.589%	2	49	-17.127%
2026-02-13	78.8500	78.8500	78.8500	78.8500	-0.530%	1	50	-20.101%
2026-02-11	77.4500	79.2700	77.4500	79.2700	-5.631%	3	50	-20.525%
2026-02-10	84.0000	84.0000	84.0000	84.0000	+4.934%	2	49	-25.000%
2026-02-09	80.0500	80.0500	80.0500	80.0500	+23.534%	1	47	-21.299%
2026-02-06	64.8000	64.8000	64.8000	64.8000	+5.366%	1	46	-2.778%
2026-02-05	63.4100	63.4100	61.5000	61.5000	-19.408%	3	47	+2.439%
2026-02-03	76.3100	76.3100	76.3100	76.3100	-10.592%	1	46	-17.442%
2026-01-30	85.4500	85.4500	84.8500	85.3500	-12.908%	4	45	-26.186%
2026-01-22	98.0000	98.0000	98.0000	98.0000	-15.554%	1	44	-35.714%
2025-12-22	116.0500	116.0500	116.0500	116.0500	+3.616%	1	43	-45.713%
2025-12-11	112.0000	112.0000	112.0000	112.0000	-42.336%	1	43	-43.750%
2025-10-07	194.2300	194.2300	194.2300	194.2300	-24.571%	2	43	-67.564%
2025-09-10	250.5000	257.5000	250.5000	257.5000	+62.923%	2	43	-75.534%
2025-09-08	157.4000	158.0500	157.4000	158.0500	+1.869%	3	41	-60.139%
2025-07-09	155.1500	155.1500	155.1500	155.1500	-1.511%	3	41	-59.394%
2025-07-08	156.4600	157.8700	156.4600	157.5300	+3.400%	7	41	-60.008%
2025-07-07	153.0200	153.0200	152.3500	152.3500	+7.228%	2	43	-58.648%
2025-07-02	142.0800	142.0800	142.0800	142.0800	+15.017%	5	43	-55.659%
2025-06-23	123.5300	123.5300	123.5300	123.5300	+47.411%	20	43	-49.000%
2025-05-29	83.8000	83.8000	83.8000	83.8000	+9.542%	1	61	-24.821%
2025-05-12	76.5000	76.5000	76.5000	76.5000	+5.956%	1	61	-17.647%
2025-05-09	72.2000	72.2000	72.2000	72.2000	-2.181%	4	61	-12.742%
2025-05-02	73.8100	73.8100	73.8100	73.8100	+15.871%	2	61	-14.646%
2025-04-29	63.7000	63.7000	63.7000	63.7000	+1.595%	1	60	-1.099%
2025-04-28	62.7000	62.7000	62.7000	62.7000	+22.581%	5	59	+0.478%
2025-04-22	51.1500	51.1500	51.1500	51.1500	-19.777%	1	64	+23.167%
2025-04-01	63.9500	63.9500	63.7600	63.7600	+2.673%	3	63	-1.192%
2025-03-31	62.1000	62.1000	62.1000	62.1000	-1.989%	1	63	+1.449%
2025-03-28	63.3600	63.3600	63.3600	63.3600	-26.326%	2	63	-0.568%
2025-03-03	86.0000	86.0000	86.0000	86.0000	-8.792%	2	63	-26.744%
2025-02-27	94.2900	94.2900	94.2900	94.2900	-1.184%	3	63	-33.185%
2025-02-14	95.6000	95.6000	95.4200	95.4200	+12.259%	14	54	-33.976%
2025-01-28	85.0000	85.0000	85.0000	85.0000	+1.980%	1	54	-25.882%
2025-01-27	83.3500	83.3500	83.3500	83.3500	-21.368%	1	54	-24.415%
2025-01-23	106.0000	106.0000	106.0000	106.0000	+21.490%	2	54	-40.566%
2025-01-21	87.2500	87.2500	87.2500	87.2500	+11.859%	1	54	-27.794%
2025-01-10	78.0000	78.0000	78.0000	78.0000	-12.093%	4	54	-19.231%
2024-12-30	88.7300	88.7300	88.7300	88.7300	-3.101%	5	54	-28.998%
2024-12-20	91.5700	91.5700	91.5700	91.5700	-6.695%	2	54	-31.200%
2024-12-12	100.5000	100.5000	98.1400	98.1400	-2.056%	4	54	-35.806%
2024-12-11	98.5000	100.2000	98.5000	100.2000	+1.212%	3	54	-37.126%
2024-12-10	97.2000	99.0000	96.7000	99.0000	-10.196%	16	52	-36.364%
2024-12-04	109.7700	110.2400	109.7100	110.2400	+6.533%	4	52	-42.852%
2024-12-03	103.4800	103.4800	103.4800	103.4800	-1.448%	2	52	-39.119%
2024-11-27	105.0000	105.0000	105.0000	105.0000	-7.692%	3	52	-40.000%
2024-11-22	113.7500	114.4300	113.7500	113.7500	+2.662%	56	52	-44.615%
2024-11-20	110.8000	110.8000	110.8000	110.8000	+3.137%	2	60	-43.141%
2024-11-18	107.4300	107.4300	107.4300	107.4300	-2.857%	2	58	-41.357%
2024-11-11	110.5000	110.5900	110.5000	110.5900	+19.441%	28	56	-43.033%
2024-11-01	92.5900	92.5900	92.5900	92.5900	-4.052%	10	28	-31.958%
2024-10-15	96.5000	96.5000	96.5000	96.5000	+10.450%	23	23	-34.715%
2024-10-03	87.3700	87.3700	87.3700	87.3700	-1.188%	10	23	-27.893%
2024-10-01	88.4200	88.4200	88.4200	88.4200	-1.908%	10	23	-28.749%
2024-09-27	90.4400	91.1000	90.1400	90.1400	0.000%	46	23	-30.109%