Dark

ORCL20270319C120
ORCL Mar 19 2027 120.00 Call (ORCL270319C00120000)
option OPRA

EOD

Aug 26, 2026

45.00+10.865%(+4.41)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	45.0000	45.0000	45.0000	45.0000	+10.865%	5	926	0.000%
2026-08-25	40.5900	40.5900	40.5900	40.5900	-3.815%	1	931	+10.865%
2026-08-21	42.0000	42.2000	42.0000	42.2000	+18.873%	2	931	+6.635%
2026-08-19	37.5000	37.5000	35.5000	35.5000	-11.028%	5	930	+26.761%
2026-08-18	39.9500	39.9500	39.9000	39.9000	-6.993%	10	935	+12.782%
2026-08-17	42.3200	43.1900	42.3200	42.9000	-9.014%	4	940	+4.895%
2026-08-14	49.2400	49.2400	47.1500	47.1500	-5.700%	2	943	-4.560%
2026-08-13	52.0000	52.0000	47.9000	50.0000	+2.041%	11	942	-10.000%
2026-08-12	44.8000	49.0000	44.8000	49.0000	+18.215%	7	943	-8.163%
2026-08-11	42.1000	42.1000	41.4500	41.4500	-11.902%	4	948	+8.565%
2026-08-10	46.8000	48.0000	46.7500	47.0500	+6.932%	8	951	-4.357%
2026-08-07	44.4000	44.4000	44.0000	44.0000	+4.019%	3	953	+2.273%
2026-08-06	39.9500	42.7000	39.9500	42.3000	-1.513%	4	956	+6.383%
2026-08-05	43.5000	43.5000	42.5000	42.9500	-7.535%	12	957	+4.773%
2026-08-04	43.0000	46.8000	42.6000	46.4500	+9.371%	516	966	-3.122%
2026-08-03	34.2500	42.4700	34.2500	42.4700	+27.960%	36	471	+5.957%
2026-07-31	35.0000	35.2500	31.3700	33.1900	+5.701%	25	487	+35.583%
2026-07-30	29.3000	31.5000	29.3000	31.4000	+19.256%	64	496	+43.312%
2026-07-29	26.5500	28.0000	25.5300	26.3300	-5.964%	52	553	+70.908%
2026-07-28	25.3700	28.1100	24.2000	28.0000	-1.060%	99	509	+60.714%
2026-07-27	27.0000	28.6000	26.9300	28.3000	+14.343%	85	536	+59.011%
2026-07-24	29.0500	29.0500	24.7500	24.7500	-11.163%	188	469	+81.818%
2026-07-23	29.8000	29.8500	27.3000	27.8600	-12.938%	83	445	+61.522%
2026-07-22	31.7200	32.0000	31.1400	32.0000	+0.629%	7	374	+40.625%
2026-07-21	30.4000	31.8000	30.0000	31.8000	+9.655%	51	369	+41.509%
2026-07-20	30.1500	30.2500	27.3000	29.0000	-7.937%	233	378	+55.172%
2026-07-17	30.5000	31.5000	30.5000	31.5000	+7.545%	27	256	+42.857%
2026-07-16	32.2700	32.2700	29.2900	29.2900	-17.955%	117	283	+53.636%
2026-07-15	34.2000	35.7000	34.2000	35.7000	+9.509%	17	200	+26.050%
2026-07-14	33.0000	33.8000	32.6000	32.6000	-7.518%	59	212	+38.037%
2026-07-13	38.1000	38.1000	34.9000	35.2500	-15.831%	41	183	+27.660%
2026-07-10	42.1600	42.1600	40.0600	41.8800	-6.309%	3	163	+7.450%
2026-07-09	44.7000	44.7000	44.7000	44.7000	+12.538%	2	164	+0.671%
2026-07-08	39.7000	39.7200	38.3500	39.7200	-3.122%	12	162	+13.293%
2026-07-07	40.4000	41.0000	40.4000	41.0000	-0.485%	4	154	+9.756%
2026-07-06	41.2000	41.2000	41.2000	41.2000	+3.388%	1	153	+9.223%
2026-07-02	42.0100	42.0100	39.8500	39.8500	-5.457%	4	148	+12.923%
2026-07-01	42.0000	42.1500	41.6000	42.1500	-5.451%	3	148	+6.762%
2026-06-30	44.5800	44.5800	44.5800	44.5800	-0.933%	1	147	+0.942%
2026-06-29	45.0000	45.2000	45.0000	45.0000	-3.226%	22	146	0.000%
2026-06-26	46.5000	46.5000	46.5000	46.5000	-4.419%	1	148	-3.226%
2026-06-25	49.2100	49.2100	48.5900	48.6500	-6.027%	35	148	-7.503%
2026-06-24	53.0000	53.0000	51.7700	51.7700	-11.761%	19	166	-13.077%
2026-06-23	58.5000	58.6700	58.5000	58.6700	-15.583%	2	147	-23.300%
2026-06-22	72.1000	72.1000	69.5000	69.5000	-6.081%	2	146	-35.252%
2026-06-12	74.0000	74.0000	74.0000	74.0000	+5.714%	2	146	-39.189%
2026-06-11	70.7300	71.4000	70.0000	70.0000	-31.170%	35	146	-35.714%
2026-06-08	101.8900	101.8900	101.7000	101.7000	-7.055%	4	148	-55.752%
2026-06-05	109.4200	109.4200	109.4200	109.4200	-9.570%	1	149	-58.874%
2026-06-04	121.0000	121.0000	121.0000	121.0000	-8.886%	1	150	-62.810%
2026-06-02	132.9000	132.9000	132.8000	132.8000	-0.150%	3	151	-66.114%
2026-06-01	122.0000	133.0000	122.0000	133.0000	+41.791%	5	152	-66.165%
2026-05-28	93.5000	93.8000	93.5000	93.8000	+16.667%	3	155	-52.026%
2026-05-27	80.4000	80.4000	80.4000	80.4000	-2.957%	6	157	-44.030%
2026-05-26	85.0600	85.0600	82.8500	82.8500	+2.817%	10	157	-45.685%
2026-05-21	80.1800	80.5800	80.1800	80.5800	+5.333%	4	153	-44.155%
2026-05-20	76.5000	76.5000	76.5000	76.5000	+0.857%	1	153	-41.176%
2026-05-19	75.8500	75.8500	75.8500	75.8500	-9.162%	2	151	-40.672%
2026-05-15	83.5000	83.5000	83.5000	83.5000	+1.829%	3	151	-46.108%
2026-05-12	82.0000	82.0000	82.0000	82.0000	-3.654%	1	154	-45.122%
2026-05-11	85.1100	85.1100	85.1100	85.1100	-5.507%	2	154	-47.127%
2026-05-07	90.0700	90.0700	90.0700	90.0700	+4.248%	3	151	-50.039%
2026-05-06	81.2000	86.4000	81.2000	86.4000	+13.252%	2	154	-47.917%
2026-05-05	74.0500	76.2900	74.0500	76.2900	+5.782%	2	155	-41.015%
2026-05-04	72.1200	72.1200	72.1200	72.1200	+13.826%	1	157	-37.604%
2026-05-01	65.0000	65.0000	63.3600	63.3600	+9.091%	2	157	-28.977%
2026-04-30	57.9200	58.0800	57.0000	58.0800	-0.752%	5	157	-22.521%
2026-04-29	58.5200	58.5200	58.5200	58.5200	-4.784%	1	161	-23.103%
2026-04-28	61.4600	61.4600	61.4600	61.4600	-6.822%	1	161	-26.782%
2026-04-27	65.9600	65.9600	65.9600	65.9600	-17.550%	1	161	-31.777%
2026-04-22	80.5000	80.5000	80.0000	80.0000	+3.977%	2	161	-43.750%
2026-04-21	76.9400	76.9400	76.9400	76.9400	+13.031%	1	163	-41.513%
2026-04-17	72.0500	72.0500	68.0700	68.0700	-4.530%	3	163	-33.892%
2026-04-16	72.0000	72.0000	70.0000	71.3000	+9.272%	6	166	-36.886%
2026-04-15	65.3000	65.3000	65.2500	65.2500	+11.158%	2	168	-31.034%
2026-04-14	58.7000	58.7000	58.7000	58.7000	+10.755%	1	168	-23.339%
2026-04-13	40.8400	53.0000	40.8000	53.0000	+31.677%	13	169	-15.094%
2026-04-10	38.0500	40.2500	37.5000	40.2500	-0.617%	8	165	+11.801%
2026-04-09	41.6000	41.6000	40.5000	40.5000	-3.983%	2	158	+11.111%
2026-04-07	42.1800	42.1800	42.1800	42.1800	-6.661%	30	157	+6.686%
2026-04-01	46.0000	46.1500	45.1900	45.1900	-2.376%	4	127	-0.420%
2026-03-31	43.3000	46.2900	42.6800	46.2900	+15.581%	10	130	-2.787%
2026-03-30	40.5000	40.5000	40.0000	40.0500	-4.118%	5	131	+12.360%
2026-03-27	40.7700	41.8500	40.7700	41.7700	-14.053%	76	129	+7.733%
2026-03-24	48.4200	48.6000	47.4000	48.6000	-2.800%	4	56	-7.407%
2026-03-20	50.0000	50.0000	50.0000	50.0000	-5.195%	1	56	-10.000%
2026-03-17	54.9000	54.9700	52.7400	52.7400	-0.976%	5	55	-14.676%
2026-03-16	53.2600	53.2600	53.2600	53.2600	-2.792%	1	54	-15.509%
2026-03-13	56.5800	56.5800	54.7900	54.7900	-9.017%	2	54	-17.868%
2026-03-12	60.2200	60.2200	60.2200	60.2200	-0.463%	1	53	-25.274%
2026-03-11	64.0000	65.4000	59.2300	60.5000	+18.861%	25	52	-25.620%
2026-03-10	52.0000	52.0000	50.9000	50.9000	-6.964%	16	61	-11.591%
2026-03-05	54.7100	54.7100	54.7100	54.7100	+19.350%	1	54	-17.748%
2026-02-27	45.8400	45.8400	45.8400	45.8400	-12.934%	1	53	-1.832%
2026-02-25	53.7500	53.7500	52.6500	52.6500	+20.702%	4	48	-14.530%
2026-02-23	43.6200	43.6200	43.6200	43.6200	-13.794%	1	48	+3.164%
2026-02-20	52.0000	53.0000	49.8000	50.6000	-7.832%	34	47	-11.067%
2026-02-18	54.9000	54.9000	54.9000	54.9000	+2.292%	1	39	-18.033%
2026-02-17	57.6500	57.6500	53.6700	53.6700	-9.341%	9	38	-16.154%
2026-02-13	59.2000	59.2000	59.2000	59.2000	+5.714%	2	37	-23.986%
2026-02-11	56.0000	56.0000	56.0000	56.0000	-8.497%	2	37	-19.643%
2026-02-10	62.0800	62.0800	61.2000	61.2000	+2.598%	7	35	-26.471%
2026-02-09	59.6500	59.6500	59.6500	59.6500	+32.910%	1	28	-24.560%
2026-02-06	45.8500	45.8500	44.8800	44.8800	+6.857%	3	27	+0.267%
2026-02-05	44.6000	44.6000	42.0000	42.0000	-16.667%	6	24	+7.143%
2026-02-04	50.4000	50.4000	50.4000	50.4000	-18.945%	1	18	-10.714%
2026-01-30	64.4300	64.4300	62.1800	62.1800	0.000%	17	17	-27.629%