Dark

ORCL20270319C100
ORCL Mar 19 2027 100.00 Call (ORCL270319C00100000)
option OPRA

EOD

Aug 27, 2026

56.25-0.794%(-0.45)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	58.5200	58.6600	56.2500	56.2500	-0.794%	12	1,322	0.000%
2026-08-26	57.5500	57.5500	55.9700	56.7000	+8.829%	10	1,332	-0.794%
2026-08-24	51.4200	52.6900	51.1000	52.1000	-5.684%	1,001	1,330	+7.965%
2026-08-21	55.6000	56.0000	55.0100	55.2400	+8.314%	1,007	1,671	+1.828%
2026-08-20	51.0000	51.0000	51.0000	51.0000	-1.923%	1	2,348	+10.294%
2026-08-19	47.5200	52.0000	47.5200	52.0000	-0.952%	6	2,348	+8.173%
2026-08-18	53.0000	53.0000	52.5000	52.5000	-4.545%	5	2,345	+7.143%
2026-08-17	55.3400	55.3400	55.0000	55.0000	-4.181%	22	2,341	+2.273%
2026-08-14	61.6200	61.6200	57.4000	57.4000	-7.643%	4	2,329	-2.003%
2026-08-13	63.5000	66.0000	61.4000	62.1500	+2.727%	24	2,330	-9.493%
2026-08-12	60.5000	62.0000	58.1700	60.5000	+8.520%	443	2,346	-7.025%
2026-08-11	55.7500	55.7500	55.7500	55.7500	-7.238%	1	2,651	+0.897%
2026-08-10	59.9000	61.0000	58.2400	60.1000	+6.015%	15	2,650	-6.406%
2026-08-07	55.0000	56.6900	55.0000	56.6900	+4.981%	5	2,659	-0.776%
2026-08-06	54.2700	54.2700	54.0000	54.0000	-1.639%	11	2,659	+4.167%
2026-08-05	55.7000	55.9900	54.9000	54.9000	-4.605%	3	2,669	+2.459%
2026-08-04	55.0000	59.3000	54.5300	57.5500	+6.318%	2,099	2,668	-2.259%
2026-08-03	47.0000	54.2000	47.0000	54.1300	+24.437%	214	720	+3.916%
2026-07-31	44.5000	44.5000	42.9500	43.5000	+1.163%	30	795	+29.310%
2026-07-30	39.0000	43.0000	39.0000	43.0000	+21.195%	54	791	+30.814%
2026-07-29	36.4500	36.4500	34.2500	35.4800	-4.108%	47	835	+58.540%
2026-07-28	32.7500	37.6500	32.7500	37.0000	0.000%	426	865	+52.027%
2026-07-27	37.0000	37.0000	37.0000	37.0000	+9.695%	3	505	+52.027%
2026-07-24	37.7800	37.7800	33.7300	33.7300	-9.352%	90	508	+66.765%
2026-07-23	37.0000	38.0000	37.0000	37.2100	-10.337%	49	444	+51.169%
2026-07-22	43.4000	43.4000	41.5000	41.5000	+0.728%	23	401	+35.542%
2026-07-21	40.9000	41.2000	40.7100	41.2000	+6.487%	24	379	+36.529%
2026-07-20	37.0000	39.3900	37.0000	38.6900	-6.883%	34	356	+45.386%
2026-07-17	40.0000	41.7000	40.0000	41.5500	+4.005%	7	334	+35.379%
2026-07-16	42.1800	42.1800	39.9500	39.9500	-12.963%	68	331	+40.801%
2026-07-15	45.2500	47.0000	44.4000	45.9000	+6.744%	39	308	+22.549%
2026-07-14	44.3800	44.3800	43.0000	43.0000	-12.424%	36	271	+30.814%
2026-07-13	50.0000	50.0000	49.0000	49.1000	-6.476%	22	240	+14.562%
2026-07-10	54.3100	54.3100	52.0000	52.5000	-8.136%	19	229	+7.143%
2026-07-09	58.0000	58.0000	57.1500	57.1500	+14.300%	2	221	-1.575%
2026-07-08	50.0000	50.0000	50.0000	50.0000	-4.943%	10	221	+12.500%
2026-07-07	51.8900	52.6000	51.5000	52.6000	-3.309%	4	211	+6.939%
2026-07-06	54.4000	54.4000	54.4000	54.4000	+3.422%	1	209	+3.401%
2026-07-02	56.5000	56.5000	52.4000	52.6000	-2.701%	55	166	+6.939%
2026-07-01	56.8800	56.8800	54.0600	54.0600	-6.146%	24	166	+4.051%
2026-06-30	57.9500	57.9500	55.8000	57.6000	+0.174%	17	159	-2.344%
2026-06-29	61.0000	61.0000	57.5000	57.5000	-2.674%	45	144	-2.174%
2026-06-26	60.5000	60.8000	58.6000	59.0800	-4.013%	18	99	-4.790%
2026-06-25	62.5000	62.5000	61.5500	61.5500	-23.072%	28	90	-8.611%
2026-06-23	79.9300	80.0100	79.9300	80.0100	-12.423%	2	66	-29.696%
2026-06-18	91.3600	91.3600	91.3600	91.3600	-3.832%	1	51	-38.430%
2026-06-17	95.0000	95.0000	95.0000	95.0000	-4.857%	1	51	-40.789%
2026-06-15	97.4200	99.8500	97.4200	99.8500	+11.689%	4	51	-43.665%
2026-06-12	89.4000	89.8000	89.4000	89.4000	+6.581%	17	51	-37.081%
2026-06-11	88.0000	88.0000	83.8800	83.8800	-23.081%	2	51	-32.940%
2026-06-09	116.1000	116.1000	109.0500	109.0500	-8.361%	3	51	-48.418%
2026-06-08	119.0000	119.0000	119.0000	119.0000	-15.061%	5	53	-52.731%
2026-06-04	134.5000	140.1000	132.0000	140.1000	-3.379%	5	48	-59.850%
2026-06-03	142.5500	145.0000	142.5500	145.0000	-1.361%	2	50	-61.207%
2026-06-02	149.8200	149.8200	147.0000	147.0000	-3.505%	2	51	-61.735%
2026-06-01	148.8100	152.3400	148.8100	152.3400	+20.246%	4	52	-63.076%
2026-05-29	127.2500	127.2500	126.6900	126.6900	+15.815%	2	56	-55.600%
2026-05-28	109.3900	109.3900	109.3900	109.3900	+11.169%	1	56	-48.578%
2026-05-26	98.4000	98.4000	98.4000	98.4000	-3.178%	2	55	-42.835%
2026-05-11	98.6800	101.6300	98.6800	101.6300	-4.600%	2	54	-44.652%
2026-05-07	103.0300	106.5300	103.0300	106.5300	+5.475%	3	54	-47.198%
2026-05-06	100.7500	101.0000	100.7500	101.0000	+8.602%	2	55	-44.307%
2026-05-05	93.0000	93.0000	93.0000	93.0000	+3.795%	4	56	-39.516%
2026-05-04	83.0000	89.6000	83.0000	89.6000	+8.527%	11	60	-37.221%
2026-05-01	82.5600	82.5600	82.5600	82.5600	+9.671%	2	62	-31.868%
2026-04-28	75.2800	75.2800	75.2800	75.2800	-3.487%	2	62	-25.279%
2026-04-24	79.0000	79.0000	78.0000	78.0000	-8.235%	3	60	-27.885%
2026-04-23	83.0000	85.0000	83.0000	85.0000	-6.593%	12	60	-33.824%
2026-04-21	90.4500	92.0000	90.4500	91.0000	+9.903%	6	59	-38.187%
2026-04-17	87.9800	87.9800	82.8000	82.8000	-4.167%	5	59	-32.065%
2026-04-16	84.7000	87.7800	83.7500	86.4000	+8.122%	12	62	-34.896%
2026-04-15	81.3000	81.3000	79.9000	79.9100	+9.167%	6	60	-29.608%
2026-04-14	78.0000	78.0000	73.2000	73.2000	+12.408%	2	59	-23.156%
2026-04-13	56.5000	65.1200	56.5000	65.1200	+27.686%	21	59	-13.621%
2026-04-10	49.1000	53.0000	49.0000	51.0000	+0.433%	6	69	+10.294%
2026-04-09	51.5800	51.5800	50.7800	50.7800	-8.751%	7	64	+10.772%
2026-04-08	62.1000	62.1000	55.6500	55.6500	-4.888%	3	57	+1.078%
2026-04-06	58.5100	58.5100	58.5100	58.5100	-0.119%	5	56	-3.863%
2026-04-01	58.8800	58.8800	58.5800	58.5800	+5.702%	3	54	-3.977%
2026-03-31	55.4200	55.4200	55.4200	55.4200	+3.783%	1	54	+1.498%
2026-03-27	52.6100	53.4200	52.6100	53.4000	-7.308%	3	53	+5.337%
2026-03-26	58.3500	58.4000	57.6100	57.6100	-6.538%	3	52	-2.361%
2026-03-24	61.6400	61.6400	61.6400	61.6400	-0.581%	1	51	-8.744%
2026-03-20	62.0000	62.0000	62.0000	62.0000	-7.463%	15	50	-9.274%
2026-03-19	64.8800	67.0000	64.8800	67.0000	-1.615%	3	35	-16.045%
2026-03-17	68.1000	68.1000	68.1000	68.1000	+2.252%	1	37	-17.401%
2026-03-16	67.3500	67.3500	66.6000	66.6000	-2.418%	3	38	-15.541%
2026-03-13	68.2500	68.2500	68.2500	68.2500	-4.878%	1	36	-17.582%
2026-03-12	71.7500	71.7500	71.7500	71.7500	-3.949%	1	35	-21.603%
2026-03-11	78.0000	80.1000	74.7000	74.7000	+19.616%	5	35	-24.699%
2026-03-10	62.7000	62.7000	62.4500	62.4500	-0.873%	2	36	-9.928%
2026-03-09	63.0000	63.0000	63.0000	63.0000	-5.405%	1	34	-10.714%
2026-03-06	70.0500	70.1500	66.6000	66.6000	-1.289%	7	33	-15.541%
2026-03-05	66.5000	67.5000	66.5000	67.4700	+13.816%	3	29	-16.630%
2026-03-03	59.2800	59.2800	59.2800	59.2800	-6.277%	1	29	-5.111%
2026-03-02	55.5000	63.2500	55.5000	63.2500	+10.965%	3	28	-11.067%
2026-02-27	57.0000	57.0000	57.0000	57.0000	-8.065%	1	30	-1.316%
2026-02-26	63.3200	63.3200	62.0000	62.0000	-3.321%	3	29	-9.274%
2026-02-25	64.1300	64.1300	64.1300	64.1300	+7.098%	2	28	-12.288%
2026-02-24	58.8000	59.8800	58.8000	59.8800	+8.577%	4	28	-6.062%
2026-02-23	55.1500	55.1500	55.1500	55.1500	-18.114%	1	24	+1.995%
2026-02-17	67.3500	67.3500	67.3500	67.3500	-5.208%	8	24	-16.481%
2026-02-13	71.0500	71.0500	71.0500	71.0500	+3.345%	1	15	-20.830%
2026-02-12	68.7500	68.7500	68.7500	68.7500	-0.073%	1	15	-18.182%
2026-02-11	68.8000	68.8000	68.8000	68.8000	+0.365%	2	14	-18.241%
2026-02-09	68.5500	68.5500	68.5500	68.5500	+24.410%	1	14	-17.943%
2026-02-06	55.1000	55.1000	55.1000	55.1000	+6.002%	1	13	+2.087%
2026-02-05	54.7300	54.7300	51.9800	51.9800	-15.480%	3	14	+8.215%
2026-02-04	61.9000	62.4000	59.9500	61.5000	-6.973%	4	11	-8.537%
2026-02-03	66.3800	66.3800	66.1100	66.1100	-13.013%	2	8	-14.915%
2026-02-02	76.0000	76.0000	76.0000	76.0000	+0.304%	1	7	-25.987%
2026-01-30	75.7700	75.7700	75.7700	75.7700	-10.596%	1	6	-25.762%
2026-01-27	86.7500	86.7500	84.7500	84.7500	-3.638%	2	5	-33.628%
2026-01-22	87.9500	87.9500	87.9500	87.9500	0.000%	3	3	-36.043%