Dark

ORCL20270319C140
ORCL Mar 19 2027 140.00 Call (ORCL270319C00140000)
option OPRA

EOD

Aug 27, 2026

33.33+2.870%(+0.93)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	35.3000	35.3000	31.3800	33.3300	+2.870%	17	1,741	0.000%
2026-08-26	33.7500	34.0600	31.5000	32.4000	+11.724%	74	1,740	+2.870%
2026-08-25	30.0000	30.4500	29.0000	29.0000	+1.754%	5	1,759	+14.931%
2026-08-24	29.7000	29.7000	28.5000	28.5000	-8.625%	34	1,762	+16.947%
2026-08-21	31.7500	32.7500	31.1300	31.1900	+10.251%	56	1,735	+6.861%
2026-08-20	30.5500	30.5500	28.2400	28.2900	-6.448%	49	1,760	+17.815%
2026-08-19	29.1500	30.9000	25.5500	30.2400	+2.162%	59	1,736	+10.218%
2026-08-18	29.0000	30.3000	29.0000	29.6000	-5.882%	46	1,710	+12.601%
2026-08-17	32.7500	33.0000	31.2500	31.4500	-8.841%	42	1,731	+5.978%
2026-08-14	37.8800	37.8800	34.0000	34.5000	-13.317%	34	1,727	-3.391%
2026-08-13	39.0000	41.0000	39.0000	39.8000	+8.862%	81	1,733	-16.256%
2026-08-12	36.5500	37.2700	33.7200	36.5600	+12.492%	25	1,699	-8.835%
2026-08-11	34.9300	34.9300	31.9800	32.5000	-11.852%	20	1,702	+2.554%
2026-08-10	36.4500	37.0000	35.0000	36.8700	+10.854%	93	1,699	-9.601%
2026-08-07	32.4000	34.8500	32.4000	33.2600	+1.868%	10	1,789	+0.210%
2026-08-06	33.0000	34.0400	32.6500	32.6500	-1.952%	70	1,791	+2.083%
2026-08-05	33.0500	34.5000	32.3500	33.3000	-6.197%	51	1,807	+0.090%
2026-08-04	33.4500	36.6000	33.4500	35.5000	+8.563%	49	1,792	-6.113%
2026-08-03	25.1000	33.0000	25.1000	32.7000	+31.537%	105	1,789	+1.927%
2026-07-31	24.9800	25.2000	23.3700	24.8600	+2.178%	215	1,772	+34.071%
2026-07-30	23.7300	24.4500	23.6500	24.3300	+28.053%	40	1,574	+36.991%
2026-07-29	19.7700	20.4600	18.7600	19.0000	-6.863%	52	1,569	+75.421%
2026-07-28	18.2000	20.6800	18.2000	20.4000	+1.493%	75	1,578	+63.382%
2026-07-27	19.1500	21.2000	19.1500	20.1000	+9.239%	40	1,590	+65.821%
2026-07-24	21.9500	21.9500	18.3000	18.4000	-11.111%	69	1,589	+81.141%
2026-07-23	22.3000	22.3000	20.5000	20.7000	-11.652%	59	1,586	+61.014%
2026-07-22	23.5800	24.7100	23.3300	23.4300	-3.381%	13	1,556	+42.254%
2026-07-21	22.9500	24.2500	22.9500	24.2500	+12.321%	13	1,555	+37.443%
2026-07-20	20.9000	22.1000	20.6100	21.5900	-8.980%	65	1,557	+54.377%
2026-07-17	21.3500	23.7200	21.1500	23.7200	+7.818%	147	1,542	+40.514%
2026-07-16	23.0000	23.7100	21.7400	22.0000	-18.879%	241	1,580	+51.500%
2026-07-15	25.9000	27.1200	24.9300	27.1200	+10.784%	24	1,499	+22.898%
2026-07-14	26.2300	26.2300	24.4800	24.4800	-8.486%	87	1,478	+36.152%
2026-07-13	29.7500	30.2000	26.5000	26.7500	-15.748%	160	1,472	+24.598%
2026-07-10	32.5100	33.2500	31.2000	31.7500	-2.157%	63	1,371	+4.976%
2026-07-09	33.4000	36.5000	32.4500	32.4500	+3.608%	87	1,308	+2.712%
2026-07-08	31.5400	32.0000	29.5500	31.3200	-0.128%	24	1,328	+6.418%
2026-07-07	33.5000	33.5000	29.4700	31.3600	-3.180%	36	1,309	+6.282%
2026-07-06	33.2500	33.2500	31.1500	32.3900	+6.197%	93	1,292	+2.902%
2026-07-02	34.3500	34.3500	30.0500	30.5000	-4.688%	386	847	+9.279%
2026-07-01	33.5000	34.0000	31.5800	32.0000	-3.759%	108	847	+4.156%
2026-06-30	35.2300	35.2300	33.0500	33.2500	-6.338%	7	751	+0.241%
2026-06-29	33.6700	35.5000	33.6700	35.5000	+0.141%	56	747	-6.113%
2026-06-26	38.0000	38.0000	35.4500	35.4500	-6.588%	91	691	-5.980%
2026-06-25	37.6400	38.2500	37.6400	37.9500	-7.439%	109	602	-12.174%
2026-06-24	43.0000	43.0000	40.4300	41.0000	-18.812%	427	544	-18.707%
2026-06-23	50.5000	50.5000	50.5000	50.5000	-18.680%	2	302	-34.000%
2026-06-18	57.9000	62.1000	57.9000	62.1000	-5.335%	4	300	-46.329%
2026-06-16	65.8000	65.8000	65.6000	65.6000	-4.928%	2	300	-49.192%
2026-06-15	66.6000	70.3900	66.4500	69.0000	+14.618%	13	295	-51.696%
2026-06-12	60.4500	60.4500	60.2000	60.2000	+6.549%	2	295	-44.635%
2026-06-11	60.0000	60.0000	56.5000	56.5000	-29.814%	128	295	-41.009%
2026-06-10	83.5000	83.5000	80.5000	80.5000	+0.337%	16	232	-58.596%
2026-06-09	80.2300	80.2300	80.2300	80.2300	-8.674%	1	243	-58.457%
2026-06-05	94.0000	94.0000	86.6200	87.8500	-15.893%	3	243	-62.060%
2026-06-03	104.4500	104.4500	104.4500	104.4500	-7.238%	1	242	-68.090%
2026-06-02	118.4000	118.4000	112.6000	112.6000	-6.942%	3	242	-70.400%
2026-06-01	122.1000	122.1000	121.0000	121.0000	+24.039%	2	242	-72.455%
2026-05-29	90.0000	97.5500	90.0000	97.5500	+22.182%	12	244	-65.833%
2026-05-28	73.5000	80.0000	73.5000	79.8400	+14.122%	3	247	-58.254%
2026-05-26	70.2500	70.2500	69.9600	69.9600	-0.057%	21	249	-52.358%
2026-05-22	70.0000	70.0000	70.0000	70.0000	+8.679%	1	259	-52.386%
2026-05-20	64.4100	64.4100	64.4100	64.4100	+2.303%	1	258	-48.253%
2026-05-19	62.9600	62.9600	62.9600	62.9600	-0.063%	2	259	-47.062%
2026-05-18	65.0000	65.0000	63.0000	63.0000	-10.638%	2	259	-47.095%
2026-05-15	70.5000	70.5000	70.5000	70.5000	-4.730%	2	259	-52.723%
2026-05-14	77.0000	77.0000	74.0000	74.0000	+9.630%	2	260	-54.959%
2026-05-13	67.7900	69.0000	67.5000	67.5000	+5.058%	3	261	-50.622%
2026-05-12	66.0000	66.0000	61.0000	64.2500	-9.507%	16	261	-48.125%
2026-05-11	72.8000	72.9000	71.0000	71.0000	-4.261%	15	261	-53.056%
2026-05-08	73.1200	74.1600	73.1200	74.1600	+2.177%	2	251	-55.057%
2026-05-07	76.9100	76.9100	72.5800	72.5800	+2.341%	3	253	-54.078%
2026-05-06	66.0000	70.9200	66.0000	70.9200	+8.523%	8	252	-53.003%
2026-05-05	62.5000	65.3500	62.5000	65.3500	+6.088%	5	248	-48.998%
2026-05-04	57.8000	62.0000	57.8000	61.6000	+14.074%	7	245	-45.893%
2026-05-01	51.9500	55.0900	51.5000	54.0000	+16.505%	8	244	-38.278%
2026-04-30	46.3500	46.3500	46.3500	46.3500	-0.749%	1	244	-28.091%
2026-04-29	47.5500	47.5500	46.7000	46.7000	-8.700%	4	243	-28.630%
2026-04-28	51.1500	51.1500	51.1500	51.1500	-4.393%	1	241	-34.839%
2026-04-27	51.5000	53.5000	51.5000	53.5000	+1.326%	2	240	-37.701%
2026-04-24	54.0000	54.0000	52.8000	52.8000	-6.200%	2	238	-36.875%
2026-04-23	56.7500	56.8500	56.2900	56.2900	-15.985%	6	238	-40.789%
2026-04-22	64.1600	67.1100	64.1600	67.0000	+4.769%	5	241	-50.254%
2026-04-21	59.9600	63.9500	59.9600	63.9500	+15.329%	6	242	-47.881%
2026-04-20	55.4500	55.4500	55.4500	55.4500	-3.380%	1	242	-39.892%
2026-04-17	63.3000	63.3000	57.3900	57.3900	-1.392%	15	241	-41.924%
2026-04-16	57.5000	59.0000	57.5000	58.2000	+10.019%	7	236	-42.732%
2026-04-15	54.0000	54.5300	52.4900	52.9000	+11.134%	42	238	-36.994%
2026-04-14	50.0000	53.0000	47.2500	47.6000	+15.254%	17	217	-29.979%
2026-04-13	32.0000	41.5000	32.0000	41.3000	+37.667%	55	214	-19.298%
2026-04-10	28.5000	31.2000	28.0000	30.0000	+2.881%	68	253	+11.100%
2026-04-09	31.5000	31.5000	28.6400	29.1600	-12.955%	75	224	+14.300%
2026-04-08	33.9500	34.3000	33.4000	33.5000	0.000%	15	173	-0.507%
2026-04-07	33.4000	33.5000	32.1000	33.5000	-4.286%	10	167	-0.507%
2026-04-06	35.3400	35.4600	34.7000	35.0000	-0.568%	15	160	-4.771%
2026-04-02	33.6000	35.2000	33.6000	35.2000	-1.950%	18	140	-5.313%
2026-04-01	35.8800	35.9000	35.8800	35.9000	+1.127%	14	140	-7.159%
2026-03-31	32.8300	35.5000	32.8300	35.5000	+14.516%	5	131	-6.113%
2026-03-30	30.9500	32.0000	30.9500	31.0000	-2.669%	4	132	+7.516%
2026-03-27	31.5000	32.2100	31.5000	31.8500	-7.332%	5	133	+4.647%
2026-03-26	36.1000	36.1000	34.1900	34.3700	-2.496%	10	130	-3.026%
2026-03-25	38.0000	38.0000	35.2500	35.2500	-3.741%	3	126	-5.447%
2026-03-24	36.6700	36.6700	36.6200	36.6200	-12.287%	2	124	-8.984%
2026-03-23	42.4200	42.4200	41.7500	41.7500	+5.031%	2	125	-20.168%
2026-03-20	39.8000	39.8000	39.7500	39.7500	-3.753%	11	124	-16.151%
2026-03-19	41.4100	41.4100	41.3000	41.3000	+0.121%	4	113	-19.298%
2026-03-17	41.9900	41.9900	41.1600	41.2500	-2.528%	10	111	-19.200%
2026-03-13	44.9200	44.9200	42.3200	42.3200	-6.268%	18	107	-21.243%
2026-03-12	45.1500	45.1500	45.1500	45.1500	-5.147%	2	111	-26.179%
2026-03-11	52.5000	53.5000	47.6000	47.6000	+17.184%	37	114	-29.979%
2026-03-10	39.8000	41.1500	39.8000	40.6200	+1.045%	10	104	-17.947%
2026-03-09	39.6000	40.2000	39.6000	40.2000	-15.029%	8	98	-17.090%
2026-03-06	42.3500	47.3100	42.3500	47.3100	+5.133%	13	92	-29.550%
2026-03-05	46.1300	46.1300	43.7000	45.0000	+7.527%	6	84	-25.933%
2026-03-04	41.8500	41.8500	41.8500	41.8500	+0.456%	2	82	-20.358%
2026-03-03	38.7700	41.6600	38.0000	41.6600	+0.823%	5	84	-19.995%
2026-03-02	39.6000	41.3200	39.6000	41.3200	+11.676%	13	86	-19.337%
2026-02-27	36.9100	38.2500	36.1500	37.0000	-8.642%	22	88	-9.919%
2026-02-26	40.5000	40.5000	40.5000	40.5000	-0.857%	10	85	-17.704%
2026-02-25	42.3000	42.3000	40.8500	40.8500	+5.447%	2	85	-18.409%
2026-02-24	37.6000	39.3500	37.6000	38.7400	+8.212%	4	85	-13.965%
2026-02-23	35.6500	35.8000	34.0500	35.8000	-11.166%	43	85	-6.899%
2026-02-20	42.7900	42.7900	40.3000	40.3000	-9.843%	7	82	-17.295%
2026-02-18	44.7000	44.7000	44.7000	44.7000	+1.591%	1	85	-25.436%
2026-02-17	44.0000	44.0000	44.0000	44.0000	-3.614%	1	86	-24.250%
2026-02-13	47.0500	47.0500	45.6500	45.6500	-2.976%	2	84	-26.988%
2026-02-12	47.0500	47.0500	47.0500	47.0500	+1.510%	1	84	-29.160%
2026-02-11	46.3500	46.3500	46.3500	46.3500	-6.079%	1	83	-28.091%
2026-02-10	49.3500	49.3500	49.3500	49.3500	+5.089%	1	83	-32.462%
2026-02-09	45.5400	48.4000	45.5400	46.9600	+25.160%	19	84	-29.025%
2026-02-06	35.3700	37.5200	35.3300	37.5200	+14.916%	38	76	-11.167%
2026-02-05	34.9700	35.5200	32.6500	32.6500	-16.496%	52	60	+2.083%
2026-02-04	40.0000	40.0000	38.3000	39.1000	-11.418%	6	9	-14.757%
2026-02-03	45.4500	45.4500	44.1400	44.1400	-16.512%	2	5	-24.490%
2026-01-30	52.8700	52.8700	52.8700	52.8700	+2.660%	5	5	-36.959%
2026-01-29	51.5000	51.5000	51.5000	51.5000	-19.531%	1	2	-35.282%
2026-01-28	64.0000	64.0000	64.0000	64.0000	0.000%	1	1	-47.922%