Dark

ORCL20270115C90
ORCL Jan 15 2027 90.00 Call (ORCL270115C00090000)
option OPRA

EOD

Aug 26, 2026

64.25+14.630%(+8.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	64.2500	64.2500	64.2500	64.2500	+14.630%	2	215	0.000%
2026-08-24	56.0500	56.0500	56.0500	56.0500	-7.721%	1	215	+14.630%
2026-08-21	60.7400	60.7400	60.7400	60.7400	+7.982%	1	215	+5.779%
2026-08-20	56.2500	56.2500	56.2500	56.2500	-3.846%	1	215	+14.222%
2026-08-19	54.8000	58.5000	54.8000	58.5000	+3.084%	51	215	+9.829%
2026-08-18	56.7500	56.7500	56.7500	56.7500	-7.013%	1	165	+13.216%
2026-08-17	60.7500	61.0300	60.7500	61.0300	+2.848%	50	165	+5.276%
2026-08-06	61.5000	61.5000	59.3400	59.3400	-0.470%	6	185	+8.274%
2026-08-05	60.2000	60.2500	59.6200	59.6200	-8.474%	22	188	+7.766%
2026-08-04	61.4600	65.1500	59.7400	65.1400	+12.310%	6	189	-1.366%
2026-08-03	53.7100	58.0000	53.7100	58.0000	+25.813%	5	189	+10.776%
2026-07-31	46.5000	46.5000	46.1000	46.1000	+2.902%	10	192	+39.371%
2026-07-30	44.8000	44.8000	44.8000	44.8000	+14.725%	1	186	+43.415%
2026-07-29	37.2600	39.0500	37.2600	39.0500	+7.546%	2	187	+64.533%
2026-07-28	37.1400	37.1400	35.0000	36.3100	-8.262%	6	186	+76.948%
2026-07-27	41.0000	41.0000	39.5800	39.5800	+6.973%	51	183	+62.329%
2026-07-24	38.6200	39.0000	37.0000	37.0000	-10.800%	12	149	+73.649%
2026-07-23	41.8000	41.8000	41.4800	41.4800	-5.469%	8	143	+54.894%
2026-07-21	43.8800	43.8800	43.8800	43.8800	+5.735%	30	136	+46.422%
2026-07-20	41.5000	41.5000	41.5000	41.5000	-9.031%	1	166	+54.819%
2026-07-17	45.6200	45.6200	45.6200	45.6200	+3.965%	100	165	+40.837%
2026-07-16	44.2500	44.2500	43.8800	43.8800	-13.281%	32	130	+46.422%
2026-07-15	48.8700	50.6000	48.8700	50.6000	-5.685%	35	100	+26.976%
2026-07-13	53.7900	53.9500	53.6500	53.6500	-1.740%	22	77	+19.758%
2026-07-08	54.6000	54.6000	54.6000	54.6000	-11.550%	1	72	+17.674%
2026-06-30	61.7300	61.7300	61.7300	61.7300	+0.097%	4	71	+4.082%
2026-06-29	63.6000	63.6000	61.6700	61.6700	-2.575%	4	67	+4.184%
2026-06-26	64.3800	64.3800	63.3000	63.3000	-6.153%	4	66	+1.501%
2026-06-25	67.4000	67.4500	67.4000	67.4500	-25.238%	2	63	-4.744%
2026-06-11	90.3000	90.3000	90.2200	90.2200	-21.955%	2	63	-28.785%
2026-05-28	115.6000	115.6000	115.6000	115.6000	+13.311%	20	63	-44.420%
2026-05-13	102.0200	102.0200	102.0200	102.0200	-5.467%	1	66	-37.022%
2026-05-07	107.9200	107.9200	107.9200	107.9200	+9.563%	4	67	-40.465%
2026-05-05	97.9900	98.5000	97.0000	98.5000	+10.674%	21	67	-34.772%
2026-04-24	89.0000	89.0000	89.0000	89.0000	-4.864%	5	52	-27.809%
2026-04-16	93.5500	93.5500	93.5500	93.5500	+67.054%	5	52	-31.320%
2026-04-09	56.0000	56.0000	56.0000	56.0000	-8.197%	1	47	+14.732%
2026-04-08	68.0400	68.0400	61.0000	61.0000	+1.667%	2	46	+5.328%
2026-04-07	60.9500	60.9500	60.0000	60.0000	-5.063%	3	46	+7.083%
2026-04-02	63.2000	63.2000	63.2000	63.2000	-0.174%	1	44	+1.661%
2026-03-26	64.0000	64.0000	63.3100	63.3100	-3.638%	2	44	+1.485%
2026-03-24	65.7000	65.7000	65.7000	65.7000	-1.647%	1	43	-2.207%
2026-03-20	67.1800	67.1800	66.8000	66.8000	-8.116%	3	43	-3.817%
2026-03-16	72.7000	72.7000	72.7000	72.7000	-14.420%	1	42	-11.623%
2026-03-11	84.0000	86.0000	84.0000	84.9500	+24.051%	3	42	-24.367%
2026-03-10	67.9300	69.2000	67.9300	68.4800	+3.758%	4	42	-6.177%
2026-03-09	66.0000	66.0000	66.0000	66.0000	-3.438%	1	38	-2.652%
2026-03-02	68.5000	68.5000	68.3500	68.3500	+4.751%	10	37	-5.999%
2026-02-24	65.2500	65.2500	65.2500	65.2500	-14.650%	2	32	-1.533%
2026-02-19	76.4500	76.4500	76.4500	76.4500	-6.768%	1	32	-15.958%
2026-02-10	82.0000	82.0000	82.0000	82.0000	+33.485%	2	32	-21.646%
2026-02-06	61.4300	61.4300	61.4300	61.4300	-4.760%	1	30	+4.591%
2026-02-04	68.0000	68.0500	64.5000	64.5000	-30.645%	12	29	-0.388%
2026-01-27	91.2500	93.0000	91.2500	93.0000	+0.270%	2	38	-30.914%
2026-01-23	92.7500	92.7500	92.7500	92.7500	-1.800%	1	37	-30.728%
2026-01-22	94.6000	94.6000	94.4500	94.4500	-19.869%	2	37	-31.975%
2026-01-13	117.8700	117.8700	117.8700	117.8700	+3.969%	1	36	-45.491%
2025-12-30	113.3700	113.3700	113.3700	113.3700	+0.327%	1	36	-43.327%
2025-12-26	113.0000	113.0000	113.0000	113.0000	+0.266%	1	37	-43.142%
2025-12-24	112.7000	112.7000	112.7000	112.7000	+4.837%	4	33	-42.990%
2025-12-19	107.5000	107.5000	107.5000	107.5000	-3.587%	1	33	-40.233%
2025-12-11	111.5000	111.5000	111.5000	111.5000	-6.796%	1	33	-42.377%
2025-12-02	119.6300	119.6300	119.6300	119.6300	-23.314%	3	33	-46.293%
2025-11-06	156.0000	156.0000	156.0000	156.0000	-20.812%	1	34	-58.814%
2025-09-29	197.0000	197.0000	197.0000	197.0000	-21.623%	3	34	-67.386%
2025-09-10	246.0000	251.3500	246.0000	251.3500	+62.214%	6	31	-74.438%
2025-09-08	154.9500	154.9500	154.9500	154.9500	+10.679%	1	31	-58.535%
2025-08-29	140.0000	140.0000	140.0000	140.0000	-8.377%	1	31	-54.107%
2025-07-08	152.8000	152.8000	152.8000	152.8000	+17.992%	1	31	-57.952%
2025-06-13	129.5000	129.5000	129.5000	129.5000	+57.638%	2	32	-50.386%
2025-05-29	82.3000	82.3000	82.1500	82.1500	+1.873%	5	32	-21.789%
2025-05-28	80.6400	80.6400	80.6400	80.6400	+6.484%	5	33	-20.325%
2025-05-19	75.7300	75.7300	75.7300	75.7300	-4.718%	1	33	-15.159%
2025-05-14	79.4800	79.4800	79.4800	79.4800	+18.627%	1	33	-19.162%
2025-05-07	67.0000	67.0000	67.0000	67.0000	-2.304%	27	32	-4.104%
2025-05-05	68.5800	68.5800	68.5800	68.5800	+19.270%	1	53	-6.314%
2025-04-25	57.5000	57.5000	57.5000	57.5000	+6.798%	2	53	+11.739%
2025-04-10	56.4200	56.4200	53.8400	53.8400	+4.301%	2	53	+19.335%
2025-04-08	51.6200	51.6200	51.6200	51.6200	+7.542%	1	52	+24.467%
2025-04-07	53.0000	53.0000	48.0000	48.0000	-31.721%	2	52	+33.854%
2025-03-19	70.3000	70.3000	70.3000	70.3000	+1.869%	1	53	-8.606%
2025-03-18	69.0100	69.0100	69.0100	69.0100	+14.768%	1	53	-6.898%
2025-03-11	60.1300	60.1300	60.1300	60.1300	-10.254%	10	52	+6.852%
2025-03-10	68.2800	68.2800	67.0000	67.0000	-8.219%	3	42	-4.104%
2025-03-07	73.0000	73.0000	73.0000	73.0000	+5.797%	4	44	-11.986%
2025-03-06	69.0000	69.0000	69.0000	69.0000	-6.757%	2	43	-6.884%
2025-03-04	74.0000	74.0000	74.0000	74.0000	-19.443%	1	43	-13.176%
2025-02-12	91.8600	91.8600	91.8600	91.8600	-5.299%	1	43	-30.057%
2025-02-10	97.0000	97.0000	97.0000	97.0000	+5.435%	1	43	-33.763%
2025-02-07	92.0000	92.0000	92.0000	92.0000	+3.371%	2	44	-30.163%
2025-02-05	89.0000	89.0000	89.0000	89.0000	+6.574%	1	44	-27.809%
2025-02-03	83.5100	83.5100	83.5100	83.5100	+5.709%	1	44	-23.063%
2025-01-29	79.0000	79.0000	79.0000	79.0000	+7.337%	1	43	-18.671%
2025-01-27	86.6300	86.6300	73.6000	73.6000	-28.544%	3	43	-12.704%
2025-01-22	103.0000	103.0000	103.0000	103.0000	+26.225%	1	40	-37.621%
2025-01-21	81.8200	81.8200	81.6000	81.6000	+8.916%	12	46	-21.262%
2025-01-14	74.9200	74.9200	74.9200	74.9200	+4.056%	1	46	-14.242%
2025-01-13	72.0000	72.0000	72.0000	72.0000	-2.703%	1	46	-10.764%
2025-01-10	74.0000	74.0000	74.0000	74.0000	-13.318%	2	46	-13.176%
2024-12-30	85.3700	85.3700	85.3700	85.3700	-3.722%	1	46	-24.739%
2024-12-18	88.6700	88.6700	88.6700	88.6700	-0.905%	1	45	-27.540%
2024-12-17	89.4800	89.4800	89.4800	89.4800	-1.236%	1	44	-28.196%
2024-12-13	90.4800	90.6000	90.4800	90.6000	-17.749%	4	43	-29.084%
2024-11-22	110.1500	110.1500	110.1500	110.1500	+20.991%	54	41	-41.670%
2024-10-28	90.6000	91.0400	90.6000	91.0400	-0.839%	4	14	-29.427%
2024-10-24	91.8100	91.8100	91.8100	91.8100	-0.098%	1	10	-30.019%
2024-10-23	91.9000	91.9000	91.9000	91.9000	-1.076%	1	9	-30.087%
2024-10-22	92.7800	92.9000	92.7800	92.9000	-1.453%	3	9	-30.840%
2024-10-14	94.2700	94.2700	94.2700	94.2700	+1.322%	1	6	-31.845%
2024-10-11	93.0400	93.0400	93.0400	93.0400	0.000%	10	5	-30.944%