Dark

ORCL20270319C110
ORCL Mar 19 2027 110.00 Call (ORCL270319C00110000)
option OPRA

EOD

Aug 27, 2026

48.85-0.509%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	48.8500	48.8500	48.8500	48.8500	-0.509%	1	213	0.000%
2026-08-26	49.9500	49.9500	49.1000	49.1000	+10.660%	3	212	-0.509%
2026-08-24	44.1700	44.3700	44.0000	44.3700	-9.449%	5	213	+10.097%
2026-08-21	47.2200	49.0000	47.2200	49.0000	+9.131%	6	215	-0.306%
2026-08-20	44.9000	44.9000	44.9000	44.9000	-5.294%	1	215	+8.797%
2026-08-19	42.9000	47.4100	42.9000	47.4100	+0.021%	7	214	+3.037%
2026-08-18	47.4000	47.4000	47.4000	47.4000	-2.769%	1	207	+3.059%
2026-08-17	48.7500	48.7500	48.7500	48.7500	-5.321%	1	206	+0.205%
2026-08-12	51.4900	51.4900	51.4900	51.4900	+7.115%	1	206	-5.127%
2026-08-11	48.5700	48.5700	48.0700	48.0700	-9.812%	3	206	+1.623%
2026-08-10	50.0000	53.3800	50.0000	53.3000	+6.835%	5	205	-8.349%
2026-08-07	49.8900	49.8900	49.8900	49.8900	+2.824%	1	205	-2.085%
2026-08-06	47.1000	48.5200	47.1000	48.5200	-1.781%	3	204	+0.680%
2026-08-05	48.3500	49.4000	48.3500	49.4000	-5.905%	6	203	-1.113%
2026-08-04	52.5000	52.5000	52.5000	52.5000	+10.063%	2	201	-6.952%
2026-08-03	43.0000	47.7500	43.0000	47.7000	+25.858%	17	203	+2.411%
2026-07-31	40.1200	40.1200	37.7600	37.9000	+1.202%	31	206	+28.892%
2026-07-30	34.4000	37.4500	34.4000	37.4500	+23.394%	53	187	+30.441%
2026-07-29	33.0000	33.0000	30.3500	30.3500	-5.891%	3	154	+60.956%
2026-07-28	28.5000	32.2500	28.5000	32.2500	-2.273%	5	154	+51.473%
2026-07-27	30.3400	33.0000	30.3400	33.0000	+13.793%	3	154	+48.030%
2026-07-24	32.8500	32.8500	29.0000	29.0000	-11.774%	33	155	+68.448%
2026-07-23	34.6500	34.6500	32.8700	32.8700	-8.872%	3	148	+48.616%
2026-07-21	35.0000	36.0700	35.0000	36.0700	+8.973%	25	147	+35.431%
2026-07-20	34.8900	34.8900	32.1100	33.1000	-11.189%	6	148	+47.583%
2026-07-17	34.6400	37.3000	34.6400	37.2700	+5.881%	6	144	+31.071%
2026-07-16	35.9000	36.1800	34.3500	35.2000	-10.318%	76	143	+38.778%
2026-07-15	39.2500	39.2500	39.2500	39.2500	+2.240%	1	118	+24.459%
2026-07-14	38.3500	38.3900	38.3500	38.3900	-6.366%	12	118	+27.247%
2026-07-13	43.5400	43.5400	41.0000	41.0000	-14.226%	4	113	+19.146%
2026-07-10	47.8000	47.8000	47.8000	47.8000	-2.449%	1	112	+2.197%
2026-07-09	49.0000	49.0000	49.0000	49.0000	+8.889%	2	111	-0.306%
2026-07-07	45.0000	45.0000	45.0000	45.0000	-4.255%	1	109	+8.556%
2026-07-06	47.0000	47.0000	47.0000	47.0000	+1.842%	1	108	+3.936%
2026-07-02	46.1500	46.1500	46.1500	46.1500	-3.854%	2	105	+5.850%
2026-07-01	48.0000	48.0000	48.0000	48.0000	-6.651%	1	105	+1.771%
2026-06-29	50.9500	52.1100	50.9500	51.4200	-9.551%	15	104	-4.998%
2026-06-25	56.8500	56.8500	56.8500	56.8500	-5.013%	1	106	-14.072%
2026-06-24	59.8500	59.8500	59.8500	59.8500	-20.200%	3	105	-18.379%
2026-06-22	75.0000	75.0000	75.0000	75.0000	-14.627%	2	105	-34.867%
2026-06-15	87.8000	87.8500	87.8000	87.8500	+7.528%	20	97	-44.394%
2026-06-12	81.7000	81.7000	81.7000	81.7000	+3.418%	7	97	-40.208%
2026-06-11	79.0000	79.0000	79.0000	79.0000	-21.377%	5	97	-38.165%
2026-06-09	100.4800	100.4800	100.4800	100.4800	-9.964%	2	92	-51.383%
2026-06-08	111.6000	111.6000	111.6000	111.6000	-13.609%	1	94	-56.228%
2026-06-04	129.1000	129.1800	129.1000	129.1800	-7.808%	25	93	-62.185%
2026-06-01	140.1200	140.1200	140.1200	140.1200	+57.669%	1	93	-65.137%
2026-05-21	88.8700	88.8700	88.8700	88.8700	+3.337%	50	93	-45.032%
2026-05-18	86.0000	86.0000	86.0000	86.0000	-3.479%	1	93	-43.198%
2026-05-13	89.0000	89.1000	89.0000	89.1000	+4.174%	36	142	-45.174%
2026-05-12	85.5300	85.5300	85.5300	85.5300	-7.033%	7	149	-42.886%
2026-05-11	92.0000	92.0000	92.0000	92.0000	-2.718%	20	149	-46.902%
2026-05-08	94.5700	94.5700	94.5700	94.5700	+4.555%	5	173	-48.345%
2026-05-07	99.0000	99.0000	90.4500	90.4500	-1.202%	2	178	-45.992%
2026-05-06	84.0000	91.5500	84.0000	91.5500	+12.318%	3	179	-46.641%
2026-05-04	80.0000	81.5100	80.0000	81.5100	+10.149%	2	180	-40.069%
2026-05-01	74.0000	74.0000	74.0000	74.0000	+13.846%	1	182	-33.986%
2026-04-29	65.0000	66.0000	64.8600	65.0000	-20.732%	76	182	-24.846%
2026-04-21	82.0000	82.0000	82.0000	82.0000	+4.926%	2	106	-40.427%
2026-04-17	78.1500	78.1500	78.1500	78.1500	+2.050%	1	106	-37.492%
2026-04-16	76.5800	76.5800	76.5800	76.5800	+5.439%	1	135	-36.210%
2026-04-15	69.6000	74.0000	69.6000	72.6300	+8.809%	3	134	-32.741%
2026-04-14	66.7500	66.7500	66.7500	66.7500	+13.097%	1	137	-26.816%
2026-04-13	47.5800	59.0200	47.5800	59.0200	+31.977%	68	136	-17.231%
2026-04-10	47.2500	47.2500	44.7200	44.7200	-0.622%	17	91	+9.235%
2026-04-09	45.0000	45.0000	45.0000	45.0000	-9.711%	1	75	+8.556%
2026-04-08	49.3500	49.8400	49.3500	49.8400	-0.559%	3	74	-1.986%
2026-04-06	50.1200	50.1200	50.1200	50.1200	+2.810%	1	76	-2.534%
2026-03-27	48.7500	48.7500	48.7500	48.7500	-7.758%	1	76	+0.205%
2026-03-26	52.8500	52.8500	52.8500	52.8500	-12.107%	1	75	-7.569%
2026-03-19	58.3700	60.4000	58.3700	60.1300	+3.672%	4	74	-18.759%
2026-03-18	58.0000	58.0000	58.0000	58.0000	-2.357%	1	77	-15.776%
2026-03-17	59.4000	59.4000	59.4000	59.4000	-1.574%	1	78	-17.761%
2026-03-16	60.3500	60.3500	60.3500	60.3500	+0.083%	1	77	-19.056%
2026-03-13	60.3000	60.3000	60.3000	60.3000	-7.231%	1	78	-18.988%
2026-03-12	66.4100	66.4100	65.0000	65.0000	+0.464%	11	77	-24.846%
2026-03-11	70.0000	71.0000	64.7000	64.7000	+12.620%	4	67	-24.498%
2026-03-10	57.4500	57.4500	57.4500	57.4500	+4.683%	5	68	-14.970%
2026-03-09	54.8800	54.8800	54.8800	54.8800	-11.839%	10	68	-10.988%
2026-03-06	60.5500	64.5000	60.5500	62.2500	+19.367%	51	78	-21.526%
2026-02-27	53.3500	53.5000	52.1500	52.1500	+5.460%	7	37	-6.328%
2026-02-23	47.3000	49.4500	47.3000	49.4500	-12.323%	3	33	-1.213%
2026-02-20	56.0500	56.4000	56.0500	56.4000	-9.032%	10	32	-13.387%
2026-02-12	62.0000	62.0000	62.0000	62.0000	+22.167%	1	27	-21.210%
2026-02-06	50.7500	50.7500	50.7500	50.7500	+6.305%	1	26	-3.744%
2026-02-05	47.7400	47.7400	47.7400	47.7400	-15.295%	5	25	+2.325%
2026-02-04	56.3600	56.3600	56.3600	56.3600	-6.067%	18	20	-13.325%
2026-02-03	59.5000	60.0000	59.5000	60.0000	0.000%	2	2	-18.583%