Dark

ORCL20270319C135
ORCL Mar 19 2027 135.00 Call (ORCL270319C00135000)
option OPRA

EOD

Aug 27, 2026

34.33+1.568%(+0.53)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	36.1000	36.1000	34.3300	34.3300	+1.568%	7	1,588	0.000%
2026-08-26	33.8000	36.1000	33.8000	33.8000	+1.289%	18	1,586	+1.568%
2026-08-25	33.3700	33.3700	33.3700	33.3700	+2.677%	1	1,594	+2.877%
2026-08-24	32.5000	32.5000	32.5000	32.5000	-5.220%	1	1,593	+5.631%
2026-08-21	34.2000	35.0000	33.7000	34.2900	+12.796%	162	1,593	+0.117%
2026-08-20	30.8000	31.4000	30.4000	30.4000	-6.462%	3	1,448	+12.928%
2026-08-19	28.0000	33.0000	28.0000	32.5000	+3.503%	6	1,449	+5.631%
2026-08-18	31.6000	32.9500	31.4000	31.4000	-8.668%	163	1,449	+9.331%
2026-08-17	36.3000	36.3000	34.3000	34.3800	-7.081%	12	1,553	-0.145%
2026-08-14	40.8800	40.8800	37.0000	37.0000	-11.483%	4	1,564	-7.216%
2026-08-13	43.0700	43.0700	40.3000	41.8000	+5.823%	193	1,564	-17.871%
2026-08-12	40.0000	40.0000	36.8500	39.5000	+13.997%	9	1,658	-13.089%
2026-08-11	34.5000	34.6500	34.4900	34.6500	-12.011%	163	1,660	-0.924%
2026-08-10	39.0000	39.3800	38.1000	39.3800	+9.694%	45	1,516	-12.824%
2026-08-07	37.1500	37.1500	35.0000	35.9000	+3.013%	14	1,549	-4.373%
2026-08-06	36.6600	36.6600	34.8500	34.8500	-1.693%	55	1,554	-1.492%
2026-08-05	34.9500	36.3400	34.3500	35.4500	-6.464%	126	1,555	-3.159%
2026-08-04	35.0000	38.2500	35.0000	37.9000	+12.463%	279	1,624	-9.420%
2026-08-03	27.7500	34.5000	27.7500	33.7000	+28.921%	148	1,558	+1.869%
2026-07-31	28.2200	28.9500	25.0000	26.1400	+2.109%	51	1,559	+31.331%
2026-07-30	24.7000	25.6000	24.7000	25.6000	+17.431%	60	1,508	+34.102%
2026-07-29	20.3500	22.2000	20.3500	21.8000	-3.111%	111	1,550	+57.477%
2026-07-28	20.0000	22.5000	19.6900	22.5000	+1.810%	9	1,454	+52.578%
2026-07-27	22.1000	22.1000	22.1000	22.1000	+11.899%	4	1,451	+55.339%
2026-07-24	23.0000	23.0000	19.7000	19.7500	-12.222%	192	1,447	+73.823%
2026-07-23	22.0000	22.5000	22.0000	22.5000	-12.144%	18	1,317	+52.578%
2026-07-22	25.7500	25.9000	25.1500	25.6100	-0.967%	17	1,325	+34.049%
2026-07-21	25.0000	25.8600	25.0000	25.8600	+11.417%	3	1,316	+32.753%
2026-07-20	25.0000	25.0000	22.8000	23.2100	-8.980%	28	1,319	+47.910%
2026-07-17	24.6000	26.2000	24.2000	25.5000	+7.822%	16	1,319	+34.627%
2026-07-16	26.8000	26.8000	23.6500	23.6500	-15.536%	32	1,308	+45.159%
2026-07-15	26.9400	28.9500	26.8400	28.0000	+6.667%	20	1,308	+22.607%
2026-07-14	28.0000	28.0000	26.2500	26.2500	-8.217%	31	1,301	+30.781%
2026-07-13	32.7000	32.7000	28.3000	28.6000	-14.243%	188	1,293	+20.035%
2026-07-10	35.0000	35.0000	33.3500	33.3500	-7.438%	3	1,164	+2.939%
2026-07-09	36.2500	36.2500	36.0300	36.0300	+9.182%	2	1,164	-4.718%
2026-07-08	33.7500	33.7500	31.5000	33.0000	-2.941%	32	1,166	+4.030%
2026-07-07	31.4000	34.0000	31.2000	34.0000	-3.601%	115	1,177	+0.971%
2026-07-06	35.9000	35.9000	35.0000	35.2700	+8.523%	5	1,146	-2.665%
2026-07-02	33.6000	33.6000	32.0000	32.5000	-5.797%	13	1,133	+5.631%
2026-07-01	36.5000	36.5000	34.5000	34.5000	-7.507%	3	1,133	-0.493%
2026-06-30	37.3000	37.3000	37.3000	37.3000	0.000%	1	1,131	-7.962%
2026-06-29	38.4000	38.4000	37.3000	37.3000	-4.187%	74	1,130	-7.962%
2026-06-26	39.1200	39.1200	38.1500	38.9300	-3.877%	3	1,081	-11.816%
2026-06-25	40.8500	40.8500	39.9000	40.5000	-11.067%	17	1,082	-15.235%
2026-06-24	46.1300	46.1300	45.5400	45.5400	-15.463%	3	1,073	-24.616%
2026-06-23	53.8700	53.8700	53.8700	53.8700	-5.292%	1	1,070	-36.273%
2026-06-22	56.8800	56.8800	56.8800	56.8800	-8.332%	1	1,071	-39.645%
2026-06-18	62.0500	62.0500	62.0500	62.0500	-15.000%	20	1,056	-44.674%
2026-06-15	74.0000	74.0000	72.8000	73.0000	+15.689%	20	1,056	-52.973%
2026-06-12	63.1000	63.1000	63.1000	63.1000	+4.609%	20	1,056	-45.594%
2026-06-11	62.0500	62.1800	60.0000	60.3200	-32.978%	4	1,056	-43.087%
2026-06-10	90.0000	90.0000	90.0000	90.0000	+12.570%	1	1,054	-61.856%
2026-06-09	82.3000	82.3000	79.9500	79.9500	-11.511%	2	1,055	-57.061%
2026-06-05	90.3500	90.3500	90.3500	90.3500	-17.968%	1	1,055	-62.003%
2026-06-04	110.1400	110.1400	110.1400	110.1400	+1.343%	1	1,056	-68.831%
2026-06-03	108.3900	108.6800	108.2600	108.6800	-6.431%	4	1,057	-68.412%
2026-06-01	110.4700	116.1500	110.4700	116.1500	+16.150%	2	1,058	-70.443%
2026-05-29	100.0000	100.0000	100.0000	100.0000	+43.885%	1	1,056	-65.670%
2026-05-27	70.1300	70.1300	69.5000	69.5000	-6.460%	8	1,057	-50.604%
2026-05-26	74.3000	74.3000	74.3000	74.3000	-6.541%	9	1,055	-53.795%
2026-05-14	76.8400	79.5000	76.8400	79.5000	+10.555%	2	1,055	-56.818%
2026-05-13	70.5000	71.9100	70.5000	71.9100	+5.672%	2	1,056	-52.260%
2026-05-12	68.0500	68.0500	68.0500	68.0500	-10.848%	2	1,056	-49.552%
2026-05-07	79.1000	79.1000	75.1000	76.3300	+19.790%	5	1,056	-55.024%
2026-05-04	62.0000	65.5000	62.0000	63.7200	+9.016%	12	1,057	-46.124%
2026-05-01	57.3600	58.4500	57.3600	58.4500	+12.016%	2	1,046	-41.266%
2026-04-28	50.5000	52.1800	50.5000	52.1800	-9.723%	2	1,046	-34.209%
2026-04-27	57.8000	57.8000	57.8000	57.8000	-0.345%	2	1,046	-40.606%
2026-04-24	58.0000	58.0000	58.0000	58.0000	-16.427%	1	1,048	-40.810%
2026-04-22	65.8500	69.4000	65.8500	69.4000	+11.147%	3	1,047	-50.533%
2026-04-21	62.4400	62.4400	62.4400	62.4400	+8.084%	1	1,048	-45.019%
2026-04-20	63.1500	63.1500	57.7700	57.7700	-2.744%	75	1,048	-40.575%
2026-04-17	65.8200	65.8200	59.4000	59.4000	-3.493%	3	1,046	-42.205%
2026-04-16	61.0000	61.5500	58.0000	61.5500	+9.656%	4	1,045	-44.224%
2026-04-15	56.2800	57.5600	55.0500	56.1300	+13.165%	35	1,047	-38.838%
2026-04-14	55.0400	55.0400	49.6000	49.6000	+12.984%	9	1,029	-30.786%
2026-04-13	36.7500	43.9000	36.7500	43.9000	+36.378%	40	1,021	-21.800%
2026-04-10	31.2200	32.8500	31.2200	32.1900	+3.671%	1,073	1,026	+6.648%
2026-04-09	32.6400	32.6400	31.0500	31.0500	-11.286%	24	73	+10.564%
2026-04-07	35.0000	35.0000	35.0000	35.0000	-2.778%	1	55	-1.914%
2026-04-02	36.0000	36.0000	36.0000	36.0000	-6.929%	21	34	-4.639%
2026-03-31	35.8500	38.6800	35.8500	38.6800	+14.777%	4	34	-11.246%
2026-03-30	34.3500	34.3500	33.7000	33.7000	-0.736%	5	34	+1.869%
2026-03-27	33.4900	34.4700	33.4900	33.9500	-16.891%	30	32	+1.119%
2026-03-20	40.8500	40.8500	40.8500	40.8500	-4.712%	2	21	-15.961%
2026-03-19	42.8700	42.8700	42.8700	42.8700	-7.107%	1	23	-19.921%
2026-03-17	46.1500	46.1500	46.1500	46.1500	+2.147%	1	23	-25.612%
2026-03-16	45.3600	45.3600	45.1800	45.1800	-9.277%	2	23	-24.015%
2026-03-12	49.8000	49.8000	49.8000	49.8000	-0.915%	2	21	-31.064%
2026-03-11	50.2600	50.2600	50.2600	50.2600	+7.692%	2	19	-31.695%
2026-03-06	49.0000	49.0000	46.6700	46.6700	-3.435%	3	18	-26.441%
2026-03-05	45.5000	48.3300	45.5000	48.3300	+5.294%	3	19	-28.968%
2026-03-04	45.9000	45.9000	45.9000	45.9000	+6.005%	1	16	-25.207%
2026-03-02	43.4000	43.4000	43.3000	43.3000	-0.915%	6	17	-20.716%
2026-02-26	43.7000	43.7000	43.7000	43.7000	+18.621%	2	17	-21.442%
2026-02-23	36.5500	36.8400	36.5500	36.8400	-12.701%	2	19	-6.813%
2026-02-20	42.2500	42.2500	42.2000	42.2000	-12.539%	2	18	-18.649%
2026-02-19	48.2500	48.2500	48.2500	48.2500	+4.891%	1	18	-28.850%
2026-02-17	46.5200	46.5200	46.0000	46.0000	-0.947%	3	17	-25.370%
2026-02-12	46.4400	46.4400	46.4400	46.4400	-11.711%	2	14	-26.077%
2026-02-11	52.6000	52.6000	52.6000	52.6000	+1.154%	1	13	-34.734%
2026-02-10	52.0000	52.0000	52.0000	52.0000	+37.931%	1	14	-33.981%
2026-02-06	38.4500	38.4500	37.6500	37.7000	-6.799%	4	13	-8.939%
2026-02-04	40.5500	40.5500	40.4500	40.4500	-13.771%	10	12	-15.130%
2026-02-03	46.9100	46.9100	46.9100	46.9100	-13.974%	2	7	-26.817%
2026-01-30	54.5300	54.5300	54.5300	54.5300	-14.996%	2	8	-37.044%
2026-01-28	64.1500	64.1500	64.1500	64.1500	+0.156%	1	6	-46.485%
2026-01-27	63.9500	64.0500	63.9500	64.0500	-6.863%	2	6	-46.401%
2026-01-26	68.7900	68.7900	68.7700	68.7700	+6.127%	4	5	-50.080%
2026-01-23	60.3500	64.8000	60.3500	64.8000	0.000%	3	1	-47.022%