Dark

ORCL20270319C130
ORCL Mar 19 2027 130.00 Call (ORCL270319C00130000)
option OPRA

EOD

Aug 27, 2026

38.65+5.601%(+2.05)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	39.5000	39.5000	36.0000	38.6500	+5.601%	93	3,669	0.000%
2026-08-26	36.6000	36.6000	36.6000	36.6000	+7.489%	1	3,622	+5.601%
2026-08-25	35.2500	35.2500	34.0500	34.0500	+1.794%	29	3,622	+13.510%
2026-08-24	33.4500	33.4500	33.4500	33.4500	-10.561%	2	3,611	+15.546%
2026-08-21	37.4000	37.4000	37.4000	37.4000	+24.667%	5	3,611	+3.342%
2026-08-19	31.4800	31.4800	30.0000	30.0000	-9.910%	2	3,611	+28.833%
2026-08-18	34.6100	34.6100	33.3000	33.3000	-11.905%	6	3,611	+16.066%
2026-08-17	37.3000	37.8000	36.5000	37.8000	-2.577%	7	3,616	+2.249%
2026-08-14	41.8000	41.9100	38.8000	38.8000	-9.155%	10	3,615	-0.387%
2026-08-13	45.0800	46.0000	42.7100	42.7100	+0.850%	25	3,620	-9.506%
2026-08-12	41.7600	42.3500	38.8000	42.3500	+16.346%	47	3,623	-8.737%
2026-08-11	39.3400	39.3400	36.4000	36.4000	-13.744%	610	3,631	+6.181%
2026-08-10	41.2000	42.2000	40.0000	42.2000	+11.936%	112	3,690	-8.412%
2026-08-07	37.5500	37.7000	36.5500	37.7000	+0.533%	605	3,717	+2.520%
2026-08-06	38.3600	38.4500	37.2000	37.5000	-3.673%	520	3,892	+3.067%
2026-08-05	38.7500	38.9300	38.4000	38.9300	-1.692%	7	3,568	-0.719%
2026-08-04	38.2000	41.3500	37.7500	39.6000	+7.317%	159	3,565	-2.399%
2026-08-03	29.0000	36.9000	29.0000	36.9000	+23.000%	54	3,456	+4.743%
2026-07-31	30.3500	31.0000	26.9000	30.0000	+9.091%	44	3,458	+28.833%
2026-07-30	25.5000	28.2000	25.5000	27.5000	+19.565%	499	3,456	+40.545%
2026-07-29	22.9000	23.0000	22.2500	23.0000	-3.321%	7	3,165	+68.043%
2026-07-28	21.3000	24.3000	20.9000	23.7900	+1.667%	37	3,164	+62.463%
2026-07-27	22.5000	24.9600	22.5000	23.4000	+9.911%	58	3,164	+65.171%
2026-07-24	24.5000	24.5000	21.2900	21.2900	-12.710%	367	3,179	+81.541%
2026-07-23	25.3500	26.7000	23.1000	24.3900	-12.424%	47	3,028	+58.467%
2026-07-22	28.0000	28.1500	26.7700	27.8500	+0.906%	646	3,019	+38.779%
2026-07-21	27.0000	27.7000	26.3600	27.6000	+10.356%	168	2,670	+40.036%
2026-07-20	26.1200	26.1200	23.6800	25.0100	-8.220%	148	2,605	+54.538%
2026-07-17	25.6800	28.0600	24.3000	27.2500	+6.114%	1,131	2,689	+41.835%
2026-07-16	29.8500	29.8500	25.0500	25.6800	-16.215%	245	3,321	+50.506%
2026-07-15	30.0000	31.3000	28.5500	30.6500	+9.464%	265	3,310	+26.101%
2026-07-14	30.0000	30.0000	28.0000	28.0000	-8.943%	1,324	3,310	+38.036%
2026-07-13	34.9000	34.9000	30.7000	30.7500	-14.106%	940	2,212	+25.691%
2026-07-10	35.4800	37.0000	35.4800	35.8000	-8.440%	236	1,414	+7.961%
2026-07-09	37.8700	40.0000	37.8700	39.1000	+9.831%	4	1,303	-1.151%
2026-07-08	35.0600	36.2000	33.4000	35.6000	-1.657%	85	1,304	+8.567%
2026-07-07	33.8000	36.2000	33.7700	36.2000	-1.093%	24	1,303	+6.768%
2026-07-06	36.0000	36.6000	36.0000	36.6000	+2.263%	2	1,303	+5.601%
2026-07-02	38.5300	38.5300	35.7900	35.7900	-2.480%	106	1,403	+7.991%
2026-07-01	37.3000	37.4200	36.4500	36.7000	-5.897%	117	1,403	+5.313%
2026-06-30	39.7200	39.7200	38.5000	39.0000	-2.010%	5	1,293	-0.897%
2026-06-29	40.3500	40.7500	39.8000	39.8000	-5.238%	1,271	1,293	-2.889%
2026-06-25	43.5100	43.5100	42.0000	42.0000	-8.397%	22	105	-7.976%
2026-06-24	51.0000	51.0000	45.7500	45.8500	-17.402%	25	95	-15.703%
2026-06-23	55.5100	55.5100	55.5100	55.5100	-20.484%	1	91	-30.373%
2026-06-17	69.8100	69.8100	69.8100	69.8100	-5.662%	1	91	-44.635%
2026-06-16	74.0000	74.0000	74.0000	74.0000	-3.179%	1	91	-47.770%
2026-06-15	76.5200	76.9000	76.4300	76.4300	+12.067%	12	83	-49.431%
2026-06-12	68.2000	68.2000	68.2000	68.2000	+1.037%	1	83	-43.328%
2026-06-11	64.1800	67.5000	63.8500	67.5000	-33.373%	26	83	-42.741%
2026-06-09	101.3100	101.3100	101.3100	101.3100	-11.504%	1	81	-61.850%
2026-06-04	114.4800	114.4800	114.4800	114.4800	+8.000%	2	82	-66.239%
2026-05-29	101.8100	106.0000	101.8100	106.0000	+43.243%	2	84	-63.538%
2026-05-27	74.0000	74.0000	74.0000	74.0000	-3.331%	1	86	-47.770%
2026-05-26	77.1500	77.1500	76.5500	76.5500	-0.778%	14	85	-49.510%
2026-05-22	76.8000	77.1500	76.8000	77.1500	+14.636%	2	94	-49.903%
2026-05-19	67.3000	67.3000	67.3000	67.3000	-5.411%	1	94	-42.571%
2026-05-18	73.8200	73.8200	70.9500	71.1500	+0.693%	6	90	-45.678%
2026-05-12	70.6600	70.6600	70.6600	70.6600	-9.410%	1	90	-45.301%
2026-05-11	78.0000	78.0000	78.0000	78.0000	-2.500%	1	90	-50.449%
2026-05-08	80.0000	80.0000	80.0000	80.0000	+2.894%	1	90	-51.688%
2026-05-07	81.5000	81.5000	77.7500	77.7500	-0.257%	11	89	-50.289%
2026-05-06	77.9500	77.9500	77.9500	77.9500	+36.995%	2	92	-50.417%
2026-05-01	56.9000	56.9000	56.9000	56.9000	+6.554%	1	89	-32.074%
2026-04-30	53.4000	53.4000	53.4000	53.4000	-4.643%	1	89	-27.622%
2026-04-28	55.0000	56.0000	55.0000	56.0000	-8.958%	2	88	-30.982%
2026-04-24	61.5100	61.5100	61.5100	61.5100	-10.204%	1	86	-37.165%
2026-04-21	68.5000	68.5000	68.5000	68.5000	+10.466%	1	85	-43.577%
2026-04-20	62.0100	62.0100	62.0100	62.0100	-10.777%	2	84	-37.671%
2026-04-17	69.5000	69.5000	69.5000	69.5000	+7.452%	1	86	-44.388%
2026-04-16	64.8300	64.8300	64.3500	64.6800	+9.813%	4	87	-40.244%
2026-04-15	58.8500	58.9000	58.8500	58.9000	+4.229%	2	83	-34.380%
2026-04-14	53.9000	56.5100	53.9000	56.5100	+70.006%	2	83	-31.605%
2026-04-09	35.0000	35.1500	33.2400	33.2400	-22.716%	13	85	+16.276%
2026-04-08	43.0100	43.0100	43.0100	43.0100	+16.243%	1	74	-10.137%
2026-04-07	37.0000	37.0000	37.0000	37.0000	-7.152%	1	75	+4.459%
2026-04-06	39.8500	39.8500	39.8500	39.8500	-0.747%	1	74	-3.011%
2026-04-02	36.8400	40.1500	36.8400	40.1500	+8.514%	3	74	-3.736%
2026-03-31	37.0000	37.0000	37.0000	37.0000	+4.520%	1	74	+4.459%
2026-03-30	35.5000	36.3000	35.4000	35.4000	-2.264%	8	75	+9.181%
2026-03-27	36.2200	36.2200	36.2200	36.2200	-7.790%	2	72	+6.709%
2026-03-26	40.7800	40.7800	39.2800	39.2800	-10.727%	6	70	-1.604%
2026-03-20	44.0000	44.0000	44.0000	44.0000	-6.780%	2	74	-12.159%
2026-03-19	47.2000	47.2000	47.2000	47.2000	+2.609%	1	72	-18.114%
2026-03-18	46.0000	46.0000	46.0000	46.0000	-2.439%	1	72	-15.978%
2026-03-17	47.5000	47.5000	47.1500	47.1500	-0.737%	4	71	-18.028%
2026-03-16	48.6500	48.6500	47.5000	47.5000	-2.803%	11	67	-18.632%
2026-03-13	50.0000	50.0000	48.8700	48.8700	-4.176%	4	58	-20.913%
2026-03-12	55.0000	55.0000	51.0000	51.0000	-5.643%	7	55	-24.216%
2026-03-11	59.4000	59.4000	54.0000	54.0500	+18.220%	5	49	-28.492%
2026-03-10	45.7500	45.7500	45.7200	45.7200	-1.909%	6	50	-15.464%
2026-03-09	46.6100	46.6100	46.6100	46.6100	-10.692%	1	45	-17.078%
2026-03-06	50.0000	52.1900	50.0000	52.1900	+8.639%	2	45	-25.944%
2026-03-05	48.6000	48.6000	48.0400	48.0400	+12.243%	2	44	-19.546%
2026-03-03	42.8000	42.8000	42.8000	42.8000	-5.205%	1	44	-9.696%
2026-03-02	41.0000	45.1500	41.0000	45.1500	+10.122%	2	43	-14.396%
2026-02-27	41.0000	41.0000	41.0000	41.0000	-5.530%	1	45	-5.732%
2026-02-26	43.7100	44.7300	43.4000	43.4000	-5.652%	4	44	-10.945%
2026-02-25	47.3000	47.3000	46.0000	46.0000	+13.300%	5	41	-15.978%
2026-02-23	40.6000	40.6000	40.6000	40.6000	-9.978%	1	41	-4.803%
2026-02-20	45.3100	45.3100	44.5000	45.1000	-12.171%	8	40	-14.302%
2026-02-19	51.3500	51.3500	51.3500	51.3500	+5.854%	6	44	-24.732%
2026-02-17	51.1500	51.1500	48.3300	48.5100	-6.819%	7	38	-20.326%
2026-02-12	52.0600	52.0600	52.0600	52.0600	-7.498%	2	33	-25.759%
2026-02-10	56.2800	56.2800	56.2800	56.2800	+6.129%	5	34	-31.326%
2026-02-09	45.0000	53.0300	45.0000	53.0300	+32.409%	18	34	-27.117%
2026-02-06	40.0500	40.0500	40.0500	40.0500	+4.569%	2	19	-3.496%
2026-02-05	41.0000	41.0000	38.3000	38.3000	-22.782%	3	18	+0.914%
2026-02-03	49.5100	49.6000	49.5100	49.6000	-12.537%	2	16	-22.077%
2026-01-29	55.3900	56.7100	55.3900	56.7100	-17.296%	18	14	-31.846%
2026-01-27	68.5700	68.5700	68.5700	68.5700	0.000%	1	1	-43.634%