Dark

ORCL20270319C115
ORCL Mar 19 2027 115.00 Call (ORCL270319C00115000)
option OPRA

EOD

Aug 26, 2026

46.00+10.577%(+4.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	45.5200	46.0000	45.5200	46.0000	+10.577%	4	169	0.000%
2026-08-25	41.6000	41.6000	41.6000	41.6000	-4.147%	5	167	+10.577%
2026-08-19	38.4400	43.4000	38.4400	43.4000	+1.331%	3	172	+5.991%
2026-08-18	42.7500	42.8300	42.7500	42.8300	-6.587%	10	172	+7.401%
2026-08-17	46.6500	46.7000	45.8500	45.8500	-9.387%	11	167	+0.327%
2026-08-14	50.6000	50.6000	50.6000	50.6000	-4.528%	5	172	-9.091%
2026-08-13	55.6000	55.6000	50.8600	53.0000	+10.832%	6	167	-13.208%
2026-08-12	47.8200	47.8200	47.8200	47.8200	+3.305%	1	170	-3.806%
2026-08-11	46.2900	46.2900	46.2900	46.2900	+0.521%	5	170	-0.626%
2026-08-05	46.4100	46.4100	44.9500	46.0500	+0.436%	10	170	-0.109%
2026-08-04	45.8500	45.8500	45.8500	45.8500	+2.116%	3	170	+0.327%
2026-08-03	40.1800	44.9000	40.1800	44.9000	+25.314%	12	173	+2.450%
2026-07-31	37.6000	37.6000	33.2500	35.8300	+5.382%	8	168	+28.384%
2026-07-30	33.0000	34.0000	33.0000	34.0000	+20.226%	5	166	+35.294%
2026-07-29	27.5100	29.5500	27.4000	28.2800	-6.358%	38	170	+62.659%
2026-07-28	27.7000	30.7000	26.2500	30.2000	+3.072%	23	170	+52.318%
2026-07-27	29.0000	30.2800	29.0000	29.3000	+9.738%	13	156	+56.997%
2026-07-24	30.0800	30.0800	26.7000	26.7000	-10.553%	95	156	+72.285%
2026-07-23	29.8500	30.0000	29.8500	29.8500	-9.955%	14	103	+54.104%
2026-07-22	33.2000	33.2000	33.1500	33.1500	+0.455%	5	93	+38.763%
2026-07-21	33.0000	33.0000	33.0000	33.0000	+5.939%	5	92	+39.394%
2026-07-20	32.1900	32.7400	29.5600	31.1500	-6.737%	45	92	+47.673%
2026-07-17	33.4000	33.4000	33.4000	33.4000	+5.696%	4	83	+37.725%
2026-07-16	33.4500	33.6500	31.6000	31.6000	-12.002%	10	79	+45.570%
2026-07-14	35.4500	35.9100	35.4500	35.9100	-4.622%	7	73	+28.098%
2026-07-13	39.5000	39.5000	37.6500	37.6500	-17.162%	2	74	+22.178%
2026-07-10	45.4500	45.4500	45.4500	45.4500	-3.606%	1	72	+1.210%
2026-07-09	47.1500	47.1500	47.1500	47.1500	+9.600%	2	73	-2.439%
2026-07-08	43.0200	43.0200	43.0200	43.0200	-2.670%	1	73	+6.927%
2026-07-07	43.3000	44.2000	41.6500	44.2000	+0.227%	9	72	+4.072%
2026-07-06	44.1000	44.1000	44.1000	44.1000	+2.917%	1	69	+4.308%
2026-07-02	46.6000	46.6000	42.8500	42.8500	-4.139%	2	66	+7.351%
2026-07-01	44.7000	44.7000	44.7000	44.7000	-9.697%	2	66	+2.908%
2026-06-29	47.9500	49.5000	47.9500	49.5000	-1.000%	3	64	-7.071%
2026-06-26	50.0000	50.0000	50.0000	50.0000	-41.860%	2	63	-8.000%
2026-06-15	88.4800	88.4800	86.0000	86.0000	+9.834%	2	60	-46.512%
2026-06-11	74.9000	78.3000	74.7000	78.3000	-36.855%	39	60	-41.252%
2026-06-03	124.0000	124.0000	124.0000	124.0000	+6.548%	3	38	-62.903%
2026-05-29	116.3800	116.3800	116.3800	116.3800	+38.630%	1	37	-60.474%
2026-05-27	83.9500	83.9500	83.9500	83.9500	-3.172%	11	37	-45.205%
2026-05-26	86.7000	86.7000	86.7000	86.7000	-1.309%	1	46	-46.943%
2026-05-22	87.8500	87.8500	87.8500	87.8500	-2.389%	1	46	-47.638%
2026-05-15	90.0000	90.0000	90.0000	90.0000	+9.157%	1	46	-48.889%
2026-05-12	81.9400	82.4500	81.9400	82.4500	-9.096%	23	46	-44.209%
2026-05-08	90.3400	90.7000	90.3400	90.7000	-4.577%	2	55	-49.283%
2026-05-07	95.0500	95.0500	95.0500	95.0500	+53.554%	1	57	-51.604%
2026-04-30	61.9000	61.9000	61.9000	61.9000	-0.338%	8	58	-25.687%
2026-04-29	62.2000	62.2000	62.1100	62.1100	-12.496%	10	52	-25.938%
2026-04-20	70.9800	70.9800	70.9800	70.9800	-4.468%	1	42	-35.193%
2026-04-17	80.1800	80.1800	74.2000	74.3000	-0.668%	5	43	-38.089%
2026-04-16	74.7500	74.8000	74.7500	74.8000	+9.117%	10	46	-38.503%
2026-04-15	68.6000	68.6000	68.5500	68.5500	+7.783%	10	46	-32.896%
2026-04-14	63.8000	63.8000	63.6000	63.6000	+21.028%	3	46	-27.673%
2026-04-13	45.0000	52.5500	45.0000	52.5500	+25.718%	11	47	-12.464%
2026-04-10	41.8000	41.8000	41.8000	41.8000	-1.763%	1	43	+10.048%
2026-04-09	42.0000	42.5500	41.2000	42.5500	-7.500%	5	42	+8.108%
2026-03-31	46.0000	46.0000	46.0000	46.0000	+7.602%	1	37	0.000%
2026-03-30	42.7400	42.7500	42.7400	42.7500	-4.469%	2	38	+7.602%
2026-03-27	44.7500	44.7500	44.7500	44.7500	-8.299%	1	36	+2.793%
2026-03-25	48.8000	48.8000	48.8000	48.8000	-14.983%	1	35	-5.738%
2026-03-16	57.4000	57.4000	57.4000	57.4000	-0.572%	1	34	-19.861%
2026-03-13	59.4300	59.4300	57.7300	57.7300	-5.049%	3	35	-20.319%
2026-03-12	60.8000	60.8000	60.8000	60.8000	-4.687%	2	33	-24.342%
2026-03-11	68.7300	68.7300	63.7500	63.7900	+20.245%	25	31	-27.888%
2026-03-09	53.0000	53.0500	52.8500	53.0500	-11.583%	3	15	-13.289%
2026-03-06	60.2500	60.2500	60.0000	60.0000	+8.597%	3	14	-23.333%
2026-03-04	55.2500	55.2500	55.2500	55.2500	+4.049%	1	11	-16.742%
2026-03-03	53.1000	53.1000	53.1000	53.1000	+0.664%	1	10	-13.371%
2026-03-02	52.7500	52.7500	52.7500	52.7500	+9.145%	1	11	-12.796%
2026-02-27	48.3300	48.3300	48.3300	48.3300	-12.271%	1	10	-4.821%
2026-02-25	55.0900	55.0900	55.0900	55.0900	+20.284%	1	8	-16.500%
2026-02-23	45.8000	45.8000	45.8000	45.8000	-18.214%	1	8	+0.437%
2026-02-20	56.0000	56.0000	56.0000	56.0000	-7.438%	1	7	-17.857%
2026-02-19	60.6000	60.8000	60.5000	60.5000	+0.833%	3	6	-23.967%
2026-02-17	60.0000	60.0000	60.0000	60.0000	+25.918%	1	4	-23.333%
2026-02-06	48.9500	48.9500	47.4000	47.6500	+9.641%	3	3	-3.463%
2026-02-05	45.0000	45.0000	43.4600	43.4600	-33.629%	3	3	+5.844%
2026-01-29	65.4800	65.4800	65.4800	65.4800	0.000%	2	2	-29.750%