Dark

ORCL20270115C95
ORCL Jan 15 2027 95.00 Call (ORCL270115C00095000)
option OPRA

EOD

Aug 27, 2026

57.00-3.242%(-1.91)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	57.1000	57.1000	57.0000	57.0000	-3.242%	23	1,705	0.000%
2026-08-26	58.9100	58.9100	58.9100	58.9100	-5.744%	5	1,683	-3.242%
2026-08-14	62.4000	62.5000	62.4000	62.5000	-5.817%	2	1,678	-8.800%
2026-08-13	64.4000	66.3600	64.4000	66.3600	+19.827%	3	1,676	-14.105%
2026-08-11	62.0000	62.0000	55.3800	55.3800	-8.068%	3	1,679	+2.925%
2026-08-10	58.5000	60.2400	57.4000	60.2400	+7.610%	24	1,676	-5.378%
2026-08-07	55.9800	55.9800	55.9800	55.9800	-1.218%	1	1,698	+1.822%
2026-08-06	57.5400	57.5400	56.6700	56.6700	+1.196%	4	1,698	+0.582%
2026-08-05	56.0000	56.0000	56.0000	56.0000	-5.405%	1	1,698	+1.786%
2026-08-04	55.4000	59.2000	55.4000	59.2000	+11.867%	22	1,697	-3.716%
2026-08-03	49.2500	52.9200	49.2500	52.9200	+22.870%	4	1,712	+7.710%
2026-07-31	43.0700	43.0700	43.0700	43.0700	+1.796%	5	1,712	+32.343%
2026-07-30	38.5000	42.3100	38.5000	42.3100	+18.915%	8	1,707	+34.720%
2026-07-29	35.8600	35.8600	34.0000	35.5800	-4.071%	3	1,711	+60.202%
2026-07-28	33.6500	37.0900	32.5500	37.0900	+10.321%	1,515	1,710	+53.680%
2026-07-24	35.0000	36.0500	33.5500	33.6200	-10.822%	45	201	+69.542%
2026-07-23	37.2000	37.7000	37.2000	37.7000	-10.345%	11	164	+51.194%
2026-07-22	42.0500	42.0500	42.0500	42.0500	-0.568%	1	154	+35.553%
2026-07-21	42.2900	42.2900	42.2900	42.2900	+4.342%	2	154	+34.784%
2026-07-16	41.6100	41.6800	40.5000	40.5300	-10.707%	52	153	+40.637%
2026-07-15	45.3900	45.3900	45.3900	45.3900	+2.069%	1	131	+25.578%
2026-07-14	44.5700	44.5700	43.1100	44.4700	-24.371%	50	131	+28.176%
2026-07-09	58.8000	58.8000	58.8000	58.8000	+14.531%	1	119	-3.061%
2026-07-07	52.4000	52.4000	51.3400	51.3400	-6.485%	2	120	+11.025%
2026-07-06	54.9000	54.9000	54.9000	54.9000	-3.549%	5	119	+3.825%
2026-07-02	56.9200	56.9200	56.9200	56.9200	+1.137%	2	116	+0.141%
2026-07-01	56.2800	56.2800	56.2800	56.2800	-4.691%	1	116	+1.279%
2026-06-29	59.0500	59.0500	59.0500	59.0500	-6.729%	2	116	-3.472%
2026-06-25	63.3000	63.4700	63.3000	63.3100	-15.020%	6	116	-9.967%
2026-06-23	74.5000	74.5000	74.5000	74.5000	-42.657%	1	116	-23.490%
2026-06-05	129.9200	129.9200	129.9200	129.9200	-17.772%	1	116	-56.127%
2026-06-01	158.0000	158.0000	158.0000	158.0000	+26.755%	1	117	-63.924%
2026-05-29	124.6500	124.6500	124.6500	124.6500	+35.563%	1	117	-54.272%
2026-05-20	91.9500	91.9500	91.9500	91.9500	-0.043%	1	118	-38.010%
2026-05-04	91.9900	91.9900	91.9900	91.9900	+10.645%	1	117	-38.037%
2026-04-24	83.1400	83.1400	83.1400	83.1400	-2.567%	1	118	-31.441%
2026-04-23	85.3300	85.3300	85.3300	85.3300	+39.885%	1	117	-33.201%
2026-04-13	61.0000	61.0000	61.0000	61.0000	+15.530%	1	117	-6.557%
2026-04-10	51.0000	54.0400	51.0000	52.8000	+0.380%	7	116	+7.955%
2026-04-09	51.7100	52.6000	51.7100	52.6000	-16.667%	2	119	+8.365%
2026-03-20	63.1200	63.1200	63.1200	63.1200	-13.058%	1	118	-9.696%
2026-03-12	74.7000	75.2000	72.6000	72.6000	-3.968%	9	117	-21.488%
2026-03-11	80.2200	80.2200	74.5500	75.6000	+14.632%	15	120	-24.603%
2026-03-10	65.9500	65.9500	65.9500	65.9500	+3.483%	4	126	-13.571%
2026-03-09	63.7300	63.7300	63.7300	63.7300	-8.605%	1	122	-10.560%
2026-03-05	69.7300	69.7300	69.7300	69.7300	+10.507%	3	124	-18.256%
2026-03-03	63.1500	63.1500	63.1000	63.1000	-1.020%	2	127	-9.667%
2026-02-26	63.7500	63.7500	63.7500	63.7500	-4.851%	2	126	-10.588%
2026-02-18	67.0000	67.0000	67.0000	67.0000	-6.815%	1	126	-14.925%
2026-02-13	70.3800	73.7500	70.3800	71.9000	+2.160%	6	124	-20.723%
2026-02-11	75.0000	75.0000	70.3800	70.3800	-4.505%	2	124	-19.011%
2026-02-09	70.9500	73.7000	70.9500	73.7000	+25.021%	3	123	-22.659%
2026-02-06	58.9500	58.9500	58.9500	58.9500	+10.600%	8	124	-3.308%
2026-02-05	61.7000	61.7000	53.3000	53.3000	-15.019%	10	131	+6.942%
2026-02-04	61.3600	63.0700	61.2800	62.7200	-21.226%	112	125	-9.120%
2026-01-30	79.6200	79.6200	79.6200	79.6200	-8.356%	5	31	-28.410%
2026-01-27	86.8800	86.8800	86.8800	86.8800	-3.230%	5	31	-34.392%
2026-01-22	89.7800	89.7800	89.7800	89.7800	+4.153%	5	26	-36.511%
2026-01-21	86.5000	86.5000	86.2000	86.2000	-23.730%	5	28	-33.875%
2026-01-13	113.3000	113.3000	113.0200	113.0200	+2.680%	20	26	-49.566%
2026-01-09	107.7800	110.0700	107.7800	110.0700	+9.196%	12	40	-48.215%
2026-01-08	100.8000	100.8000	100.8000	100.8000	-3.448%	1	33	-43.452%
2026-01-07	104.4000	104.4000	104.4000	104.4000	-1.695%	1	34	-45.402%
2025-12-31	107.5000	107.5000	106.2000	106.2000	-1.356%	12	25	-46.328%
2025-12-26	107.6600	107.6600	107.6600	107.6600	+2.533%	5	25	-47.056%
2025-12-23	105.0000	105.0000	105.0000	105.0000	-3.101%	1	23	-45.714%
2025-12-22	108.3600	108.3600	108.3600	108.3600	+9.344%	10	23	-47.398%
2025-12-16	99.1000	99.1000	99.1000	99.1000	-4.019%	1	13	-42.482%
2025-12-11	103.2500	103.2500	103.2500	103.2500	-6.848%	1	13	-44.794%
2025-11-21	110.8400	110.8400	110.8400	110.8400	-19.477%	1	14	-48.575%
2025-11-12	137.7500	137.7500	137.6500	137.6500	-41.952%	2	13	-58.591%
2025-09-10	238.0000	248.6500	237.1300	237.1300	+67.347%	5	14	-75.963%
2025-07-11	141.7000	141.7000	141.7000	141.7000	+90.380%	2	12	-59.774%
2025-05-13	74.4300	74.4300	74.4300	74.4300	+15.592%	1	12	-23.418%
2025-05-05	64.3900	64.3900	64.3900	64.3900	+27.303%	1	11	-11.477%
2025-04-10	50.5800	50.5800	50.5800	50.5800	+8.077%	2	12	+12.693%
2025-04-04	46.8000	46.8000	46.8000	46.8000	-22.349%	4	12	+21.795%
2025-04-02	60.6000	60.6000	60.2700	60.2700	+11.261%	3	10	-5.426%
2025-03-31	54.1700	54.1700	54.1700	54.1700	-21.035%	1	9	+5.224%
2025-03-20	68.6000	68.6000	68.6000	68.6000	-14.250%	5	8	-16.910%
2025-01-27	82.5800	82.5800	80.0000	80.0000	-0.781%	5	5	-28.750%
2025-01-06	80.6300	80.6300	80.6300	80.6300	+1.549%	1	2	-29.307%
2024-12-30	79.4000	79.4000	79.4000	79.4000	-10.079%	1	2	-28.212%
2024-12-10	88.3000	88.3000	88.3000	88.3000	-15.905%	1	2	-35.447%
2024-12-06	105.0000	105.0000	105.0000	105.0000	0.000%	2	1	-45.714%