Dark

ORCL20270319C145
ORCL Mar 19 2027 145.00 Call (ORCL270319C00145000)
option OPRA

EOD

Aug 27, 2026

29.42+0.444%(+0.13)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	31.5000	32.2000	29.4200	29.4200	+0.444%	21	1,626	0.000%
2026-08-26	31.8600	31.8600	29.2900	29.2900	+6.509%	10	1,623	+0.444%
2026-08-25	28.0000	28.0000	27.5000	27.5000	+1.776%	23	1,625	+6.982%
2026-08-24	26.4500	27.2500	26.4000	27.0200	-8.870%	15	1,625	+8.882%
2026-08-21	29.3000	30.0000	28.8200	29.6500	+12.781%	11	1,619	-0.776%
2026-08-20	26.9700	27.4000	26.1000	26.2900	-4.226%	18	1,619	+11.906%
2026-08-19	25.4500	28.8000	24.2000	27.4500	+2.502%	115	1,613	+7.177%
2026-08-18	27.5700	27.6500	26.7800	26.7800	-9.220%	11	1,548	+9.858%
2026-08-17	29.5000	30.5500	29.5000	29.5000	-8.669%	17	1,555	-0.271%
2026-08-14	35.3600	35.3700	31.3400	32.3000	-13.172%	19	1,544	-8.916%
2026-08-13	37.0000	37.5000	35.0000	37.2000	+9.897%	19	1,538	-20.914%
2026-08-12	33.3000	35.0700	31.2500	33.8500	+13.022%	11	1,538	-13.087%
2026-08-11	34.7000	34.7000	29.9500	29.9500	-13.689%	12	1,540	-1.770%
2026-08-10	32.9000	35.0000	32.9000	34.7000	+8.777%	114	1,535	-15.216%
2026-08-07	31.0000	32.0100	30.7000	31.9000	+0.790%	49	1,619	-7.774%
2026-08-05	32.6000	32.6000	31.0000	31.6500	-4.236%	32	1,579	-7.046%
2026-08-04	31.4000	34.3600	31.0000	33.0500	+6.373%	65	1,558	-10.983%
2026-08-03	26.0000	32.0000	26.0000	31.0700	+32.213%	57	1,564	-5.311%
2026-07-31	23.5000	23.5000	23.5000	23.5000	+6.624%	3	1,545	+25.191%
2026-07-30	19.9800	22.4000	19.9800	22.0400	+22.444%	5	1,543	+33.485%
2026-07-29	17.8000	18.5000	17.2500	18.0000	+5.882%	15	1,542	+63.444%
2026-07-28	16.7000	17.0000	16.7000	17.0000	-8.356%	5	1,541	+73.059%
2026-07-27	17.3600	18.9500	17.3600	18.5500	+7.536%	8	1,540	+58.598%
2026-07-24	19.2700	19.2700	17.2500	17.2500	-10.156%	24	1,540	+70.551%
2026-07-23	20.5000	20.8000	19.0100	19.2000	-11.111%	18	1,547	+53.229%
2026-07-22	22.2300	23.0000	21.6000	21.6000	-4.846%	6	1,544	+36.204%
2026-07-21	21.0000	22.7000	21.0000	22.7000	+14.646%	22	1,542	+29.604%
2026-07-20	20.1800	20.5500	19.6800	19.8000	-10.245%	27	1,538	+48.586%
2026-07-17	19.5500	22.0600	19.5500	22.0600	+7.610%	28	1,544	+33.364%
2026-07-16	22.0000	22.1600	20.5000	20.5000	-17.004%	33	1,552	+43.512%
2026-07-15	24.6400	25.1900	23.8000	24.7000	+7.391%	122	1,539	+19.109%
2026-07-14	24.0000	24.5300	23.0000	23.0000	-8.911%	18	1,530	+27.913%
2026-07-13	28.0000	28.0000	25.2000	25.2500	-14.696%	169	1,528	+16.515%
2026-07-10	32.4000	32.4000	29.2000	29.6000	-5.882%	32	1,511	-0.608%
2026-07-09	31.2800	34.8000	30.5500	31.4500	+10.158%	252	1,504	-6.455%
2026-07-08	29.5500	29.5500	27.5500	28.5500	-4.355%	21	1,360	+3.047%
2026-07-07	30.9200	31.4400	27.5500	29.8500	-2.769%	40	1,358	-1.441%
2026-07-06	31.0000	31.4800	29.2000	30.7000	+7.343%	82	1,354	-4.169%
2026-07-02	32.0000	32.0000	28.0000	28.6000	-5.455%	626	1,232	+2.867%
2026-07-01	32.3300	32.3300	29.8500	30.2500	-8.194%	40	1,232	-2.744%
2026-06-30	31.0000	32.9500	30.9500	32.9500	-0.030%	15	1,218	-10.713%
2026-06-29	30.3500	33.5000	30.3500	32.9600	-0.573%	1,020	1,218	-10.740%
2026-06-26	34.0500	34.5500	33.1500	33.1500	-6.882%	119	412	-11.252%
2026-06-25	36.0000	36.2000	35.4500	35.6000	-7.292%	42	302	-17.360%
2026-06-24	43.1100	43.1100	38.4000	38.4000	-24.111%	4	300	-23.385%
2026-06-22	53.0000	53.0000	50.6000	50.6000	-16.350%	2	301	-41.858%
2026-06-18	60.3000	60.5000	60.3000	60.4900	-2.827%	7	272	-51.364%
2026-06-17	62.2500	62.2500	62.2500	62.2500	-6.602%	1	272	-52.739%
2026-06-15	63.4500	66.6500	63.4000	66.6500	+14.914%	40	272	-55.859%
2026-06-12	58.0000	58.0000	58.0000	58.0000	+5.225%	4	272	-49.276%
2026-06-11	53.0500	56.5400	53.0500	55.1200	-41.086%	14	272	-46.626%
2026-06-05	97.2100	97.2100	93.5600	93.5600	-16.277%	2	267	-68.555%
2026-06-02	115.0300	115.0300	111.7500	111.7500	-3.664%	4	266	-73.673%
2026-06-01	99.1500	116.0000	99.1500	116.0000	+20.457%	2	269	-74.638%
2026-05-29	86.1000	96.3000	86.1000	96.3000	+26.711%	9	271	-69.450%
2026-05-28	75.5000	76.4000	75.5000	76.0000	+16.905%	6	277	-61.289%
2026-05-27	65.0100	65.0100	65.0100	65.0100	-2.020%	1	282	-54.745%
2026-05-26	66.2000	66.3500	66.2000	66.3500	+9.488%	2	281	-55.659%
2026-05-20	57.0000	60.6000	57.0000	60.6000	-2.978%	2	280	-51.452%
2026-05-18	62.4600	62.4600	62.4600	62.4600	-6.455%	1	280	-52.898%
2026-05-15	66.7700	66.7900	66.7700	66.7700	-6.811%	10	280	-55.938%
2026-05-14	69.4500	72.0000	69.4500	71.6500	+10.982%	4	289	-58.939%
2026-05-13	64.5600	64.5600	64.5600	64.5600	-7.041%	1	291	-54.430%
2026-05-11	69.4500	69.4500	69.4500	69.4500	+0.930%	1	291	-57.639%
2026-05-06	63.0600	68.8100	63.0600	68.8100	+33.327%	3	290	-57.245%
2026-05-01	51.6100	51.6100	51.6100	51.6100	+3.323%	1	290	-42.996%
2026-04-24	49.9500	49.9500	49.9500	49.9500	-5.755%	1	290	-41.101%
2026-04-23	54.0000	54.0600	53.0000	53.0000	-15.873%	5	289	-44.491%
2026-04-22	64.3200	64.3200	63.0000	63.0000	+4.201%	7	292	-53.302%
2026-04-21	60.4600	60.4600	60.4600	60.4600	+10.228%	1	298	-51.340%
2026-04-17	58.5000	58.7100	54.8500	54.8500	-3.603%	5	298	-46.363%
2026-04-16	54.5000	57.0000	54.5000	56.9000	+13.324%	5	301	-48.295%
2026-04-15	52.5500	52.5500	49.8500	50.2100	+12.553%	7	302	-41.406%
2026-04-14	48.0000	48.0000	44.4500	44.6100	+13.367%	27	298	-34.051%
2026-04-13	30.7800	39.3500	30.7800	39.3500	+41.853%	42	289	-25.235%
2026-04-10	27.2500	29.0100	26.8500	27.7400	+2.173%	15	279	+6.056%
2026-04-09	29.0000	29.0000	26.7000	27.1500	-12.560%	44	272	+8.361%
2026-04-08	33.6000	33.6000	31.0500	31.0500	-0.957%	64	248	-5.250%
2026-04-07	31.3500	31.3500	31.3500	31.3500	-1.322%	16	210	-6.156%
2026-04-06	31.8500	31.8500	31.7700	31.7700	+1.566%	4	194	-7.397%
2026-04-02	31.7000	31.7000	31.2800	31.2800	-5.783%	16	182	-5.946%
2026-04-01	33.3700	33.4500	33.2000	33.2000	+7.097%	20	182	-11.386%
2026-03-31	31.0000	31.0000	30.7600	31.0000	+7.304%	3	163	-5.097%
2026-03-30	29.0000	29.0000	28.8900	28.8900	-4.338%	2	163	+1.835%
2026-03-27	29.8000	30.2000	29.8000	30.2000	-6.790%	74	164	-2.583%
2026-03-26	33.7800	33.7800	32.0000	32.4000	-1.550%	23	116	-9.198%
2026-03-25	33.6000	33.7400	32.9100	32.9100	-4.052%	5	102	-10.605%
2026-03-24	34.9100	34.9400	34.2700	34.3000	-12.051%	12	97	-14.227%
2026-03-23	39.0000	39.0000	39.0000	39.0000	+5.691%	1	89	-24.564%
2026-03-20	36.6300	36.9000	36.6300	36.9000	-4.774%	6	90	-20.271%
2026-03-19	38.7500	38.7500	38.7500	38.7500	+1.043%	1	87	-24.077%
2026-03-18	38.5000	38.5000	38.3500	38.3500	-2.665%	3	88	-23.286%
2026-03-17	39.4000	39.4000	39.4000	39.4000	0.000%	3	89	-25.330%
2026-03-13	39.4000	39.4000	39.4000	39.4000	-17.487%	1	86	-25.330%
2026-03-11	49.6300	51.0000	47.7500	47.7500	+21.811%	12	87	-38.387%
2026-03-10	38.5000	39.2000	38.5000	39.2000	+4.450%	2	93	-24.949%
2026-03-09	37.9100	38.5000	37.5300	37.5300	-15.682%	12	91	-21.609%
2026-03-06	44.5100	44.5100	44.5100	44.5100	+8.218%	1	80	-33.902%
2026-03-05	42.6500	42.6500	41.1300	41.1300	+2.009%	2	79	-28.471%
2026-03-04	40.3200	40.3200	40.3200	40.3200	+5.000%	1	79	-27.034%
2026-03-03	38.4000	38.4000	38.4000	38.4000	+0.629%	1	80	-23.385%
2026-03-02	34.6000	38.1600	34.6000	38.1600	+10.035%	11	80	-22.904%
2026-02-27	35.3500	36.0700	34.2000	34.6800	-10.155%	23	78	-15.167%
2026-02-26	36.4900	38.6000	36.4900	38.6000	-2.278%	13	56	-23.782%
2026-02-25	38.5000	39.5000	38.5000	39.5000	+10.799%	3	42	-25.519%
2026-02-24	33.4100	35.6500	33.4100	35.6500	+9.457%	3	42	-17.475%
2026-02-23	34.0000	34.0000	32.0000	32.5700	-13.493%	15	39	-9.671%
2026-02-20	40.2000	40.2000	37.5000	37.6500	-13.349%	15	39	-21.859%
2026-02-19	43.5000	43.5000	43.4500	43.4500	+2.840%	2	32	-32.290%
2026-02-18	43.6500	43.6500	42.2500	42.2500	-0.588%	7	30	-30.367%
2026-02-11	42.5000	42.5000	42.5000	42.5000	-12.981%	6	25	-30.776%
2026-02-10	48.8400	48.8400	48.8400	48.8400	+8.125%	1	25	-39.762%
2026-02-09	43.9100	45.1700	43.7500	45.1700	+33.956%	10	26	-34.868%
2026-02-06	33.6000	34.1100	33.6000	33.7200	+11.471%	5	18	-12.752%
2026-02-05	32.8200	33.4900	30.2500	30.2500	-17.575%	20	14	-2.744%
2026-02-04	37.5000	37.5000	36.7000	36.7000	-26.965%	2	3	-19.837%
2026-01-30	50.2500	50.2500	50.2500	50.2500	0.000%	1	1	-41.453%