Dark

ORCL20270319C150
ORCL Mar 19 2027 150.00 Call (ORCL270319C00150000)
option OPRA

EOD

Aug 27, 2026

29.20+3.915%(+1.10)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	29.2000	30.9000	27.2100	29.2000	+3.915%	41	2,887	0.000%
2026-08-26	28.2400	29.9000	27.1500	28.1000	+11.730%	190	2,867	+3.915%
2026-08-25	25.2000	26.2300	25.1500	25.1500	-0.945%	20	2,792	+16.103%
2026-08-24	25.6500	25.6500	24.2500	25.3900	-8.007%	39	2,783	+15.006%
2026-08-21	27.1500	28.0500	26.8000	27.6000	+16.702%	182	2,788	+5.797%
2026-08-20	26.0500	26.0500	23.6500	23.6500	-9.560%	116	2,761	+23.467%
2026-08-19	24.2200	26.7500	22.0000	26.1500	+5.444%	610	2,727	+11.663%
2026-08-18	26.4000	26.4500	24.8000	24.8000	-12.676%	548	2,145	+17.742%
2026-08-17	27.7500	29.0000	27.3000	28.4000	-4.698%	34	1,766	+2.817%
2026-08-14	33.4000	33.7000	29.5000	29.8000	-14.294%	70	1,758	-2.013%
2026-08-13	35.0000	36.0000	32.8000	34.7700	+7.414%	66	1,746	-16.020%
2026-08-12	31.7300	33.7000	29.9000	32.3700	+15.607%	72	1,727	-9.793%
2026-08-11	30.7500	30.7500	27.6500	28.0000	-13.420%	43	1,753	+4.286%
2026-08-10	31.0000	33.1000	30.3000	32.3400	+7.980%	104	1,750	-9.709%
2026-08-07	30.1500	30.1500	28.1000	29.9500	+4.174%	39	1,761	-2.504%
2026-08-06	29.9500	30.5500	28.7500	28.7500	-2.277%	15	1,744	+1.565%
2026-08-05	30.4000	30.4000	28.2500	29.4200	-3.224%	114	1,739	-0.748%
2026-08-04	29.5100	32.5000	29.1000	30.4000	+5.739%	213	1,780	-3.947%
2026-08-03	23.2500	28.7500	23.2500	28.7500	+32.488%	84	1,749	+1.565%
2026-07-31	22.5500	23.3000	20.0000	21.7000	+3.333%	57	1,788	+34.562%
2026-07-30	18.5000	21.2000	18.0000	21.0000	+28.834%	86	1,785	+39.048%
2026-07-29	16.5000	18.0500	15.9500	16.3000	-8.786%	77	1,767	+79.141%
2026-07-28	15.5500	18.0100	15.0000	17.8700	+3.235%	941	1,746	+63.402%
2026-07-27	16.6800	18.5000	16.6800	17.3100	+12.039%	374	1,801	+68.689%
2026-07-24	18.9000	18.9000	15.4500	15.4500	-14.641%	661	1,649	+88.997%
2026-07-23	19.5000	19.5000	17.5000	18.1000	-13.397%	329	1,230	+61.326%
2026-07-22	21.0000	21.0000	20.1000	20.9000	-0.476%	58	1,158	+39.713%
2026-07-21	19.9700	21.0000	19.9700	21.0000	+9.661%	22	1,123	+39.048%
2026-07-20	19.5000	19.5000	17.5000	19.1500	-6.585%	83	1,113	+52.480%
2026-07-17	18.0300	20.9800	18.0000	20.5000	+8.294%	41	1,104	+42.439%
2026-07-16	20.2500	20.5500	18.8700	18.9300	-17.155%	161	1,099	+54.253%
2026-07-15	22.7000	23.5500	21.0500	22.8500	+7.277%	301	992	+27.790%
2026-07-14	23.6500	23.6500	21.3000	21.3000	-8.190%	25	858	+37.089%
2026-07-13	27.5000	27.5000	23.2000	23.2000	-17.143%	114	845	+25.862%
2026-07-10	28.7000	29.4600	27.0000	28.0000	-5.181%	25	772	+4.286%
2026-07-09	30.5000	31.5000	29.3000	29.5300	+7.382%	42	757	-1.118%
2026-07-08	27.5000	27.7600	25.6500	27.5000	-0.362%	33	752	+6.182%
2026-07-07	29.3000	29.7700	25.2500	27.6000	-4.828%	89	735	+5.797%
2026-07-06	28.8500	29.1300	27.8000	29.0000	+9.434%	17	675	+0.690%
2026-07-02	29.5000	30.2300	26.0500	26.5000	-5.188%	97	693	+10.189%
2026-07-01	30.0000	30.3000	27.9500	27.9500	-9.312%	91	693	+4.472%
2026-06-30	30.7400	31.4000	29.1500	30.8200	-1.816%	40	659	-5.256%
2026-06-29	35.1000	35.1000	29.6000	31.3900	+0.288%	35	636	-6.977%
2026-06-26	31.8000	32.6600	31.2700	31.3000	-6.845%	46	646	-6.709%
2026-06-25	33.7500	34.0000	32.9500	33.6000	-6.276%	50	631	-13.095%
2026-06-24	41.1800	41.1800	35.6500	35.8500	-17.491%	42	620	-18.550%
2026-06-23	46.9000	46.9000	43.4500	43.4500	-11.272%	13	615	-32.796%
2026-06-22	49.0000	49.0000	48.7800	48.9700	-14.983%	4	620	-40.372%
2026-06-18	55.9100	57.6000	55.9100	57.6000	+4.727%	6	605	-49.306%
2026-06-17	58.8500	58.8500	55.0000	55.0000	-13.002%	36	605	-46.909%
2026-06-15	62.0500	64.9500	62.0500	63.2200	+17.204%	16	605	-53.812%
2026-06-12	53.9400	53.9400	53.9400	53.9400	-4.107%	1	605	-45.866%
2026-06-11	50.0000	56.2500	50.0000	56.2500	-21.263%	21	605	-48.089%
2026-06-10	76.0000	76.0000	71.4400	71.4400	-4.364%	15	590	-59.127%
2026-06-09	85.0000	86.3000	73.7500	74.7000	-7.205%	18	584	-60.910%
2026-06-08	82.0000	82.0000	80.5000	80.5000	-3.593%	8	586	-63.727%
2026-06-05	87.6300	87.6300	83.5000	83.5000	-11.406%	3	587	-65.030%
2026-06-04	94.2500	94.2500	94.2500	94.2500	-3.333%	1	588	-69.019%
2026-06-03	98.0800	98.0800	97.5000	97.5000	-11.040%	11	588	-70.051%
2026-06-02	108.4500	109.6000	108.4500	109.6000	-4.696%	33	588	-73.358%
2026-06-01	99.5000	115.0000	99.5000	115.0000	+27.212%	12	575	-74.609%
2026-05-29	82.0000	90.4000	82.0000	90.4000	+33.728%	11	576	-67.699%
2026-05-28	67.0000	67.6000	67.0000	67.6000	+9.474%	5	578	-56.805%
2026-05-27	60.9800	61.7500	60.4500	61.7500	-2.155%	11	578	-52.713%
2026-05-26	66.0000	66.0000	63.0500	63.1100	-6.545%	8	577	-53.732%
2026-05-22	67.5300	67.5300	67.5300	67.5300	+5.996%	1	577	-56.760%
2026-05-21	62.7500	63.7100	62.7500	63.7100	+10.225%	2	577	-54.167%
2026-05-20	57.8000	57.8000	57.8000	57.8000	+4.408%	1	577	-49.481%
2026-05-19	56.3300	56.3300	55.3600	55.3600	-5.818%	3	578	-47.254%
2026-05-18	59.0500	59.0500	58.5800	58.7800	-11.423%	5	578	-50.323%
2026-05-15	63.0000	66.9100	63.0000	66.3600	-0.985%	11	578	-55.998%
2026-05-14	62.7000	71.0100	62.7000	67.0200	+5.877%	6	577	-56.431%
2026-05-13	62.0000	63.3000	61.0000	63.3000	+12.653%	7	578	-53.870%
2026-05-12	59.0500	59.0500	56.1900	56.1900	-16.009%	17	578	-48.033%
2026-05-11	65.1500	66.9000	64.5000	66.9000	-1.618%	4	578	-56.353%
2026-05-08	68.2500	69.5000	67.5300	68.0000	+3.030%	18	589	-57.059%
2026-05-07	70.5000	70.5000	65.0000	66.0000	0.000%	10	592	-55.758%
2026-05-06	57.8800	66.0000	57.8800	66.0000	+14.883%	7	594	-55.758%
2026-05-05	57.2500	57.4500	55.0000	57.4500	+2.297%	6	596	-49.173%
2026-05-04	50.1000	56.1600	50.1000	56.1600	+15.556%	32	597	-48.006%
2026-05-01	50.0000	50.0000	48.6000	48.6000	+19.410%	3	590	-39.918%
2026-04-30	41.8000	41.8000	40.7000	40.7000	-2.281%	8	590	-28.256%
2026-04-29	41.5000	42.5500	41.5000	41.6500	-6.003%	26	590	-29.892%
2026-04-28	43.5000	45.1000	43.5000	44.3100	-8.166%	48	590	-34.101%
2026-04-27	46.7600	48.2500	45.5000	48.2500	+3.430%	12	586	-39.482%
2026-04-24	51.8000	51.8000	46.0000	46.6500	-9.241%	17	585	-37.406%
2026-04-23	54.1800	54.1800	50.0000	51.4000	-14.901%	5	583	-43.191%
2026-04-22	56.9000	60.4000	56.9000	60.4000	+9.203%	21	583	-51.656%
2026-04-21	52.9500	57.7600	52.9500	55.3100	+6.879%	54	574	-47.207%
2026-04-20	51.7000	51.7500	49.0500	51.7500	+4.821%	58	574	-43.575%
2026-04-17	54.0000	56.8600	49.1000	49.3700	-6.620%	46	579	-40.855%
2026-04-16	50.0000	54.5000	49.3500	52.8700	+11.776%	71	584	-44.770%
2026-04-15	45.7500	49.4000	44.8000	47.3000	+12.432%	197	579	-38.266%
2026-04-14	46.0000	47.5000	41.8500	42.0700	+13.857%	43	476	-30.592%
2026-04-13	29.4000	36.9500	29.4000	36.9500	+41.408%	93	482	-20.974%
2026-04-10	24.4000	26.8000	24.0000	26.1300	+3.690%	38	468	+11.749%
2026-04-09	26.6100	26.6200	24.6900	25.2000	-15.719%	80	464	+15.873%
2026-04-08	29.9200	29.9200	29.2500	29.9000	+5.393%	24	418	-2.341%
2026-04-07	29.2000	29.2000	28.3700	28.3700	-8.484%	8	396	+2.926%
2026-04-06	31.0000	31.0000	31.0000	31.0000	+2.209%	1	392	-5.806%
2026-04-02	28.3900	30.3300	28.3900	30.3300	-3.714%	2	393	-3.726%
2026-04-01	31.3000	31.5500	31.3000	31.5000	0.000%	29	393	-7.302%
2026-03-31	28.7500	31.5000	28.7500	31.5000	+12.500%	20	366	-7.302%
2026-03-30	26.7000	28.0000	26.5500	28.0000	+2.004%	15	381	+4.286%
2026-03-27	27.7500	28.6000	27.4500	27.4500	-7.886%	8	381	+6.375%
2026-03-26	31.2000	31.3000	29.8000	29.8000	-4.334%	8	376	-2.013%
2026-03-25	33.0000	33.0000	31.0000	31.1500	-3.858%	51	370	-6.260%
2026-03-24	33.2000	33.2000	32.4000	32.4000	-11.548%	5	321	-9.877%
2026-03-23	36.4000	37.5000	36.0000	36.6300	+4.063%	20	318	-20.284%
2026-03-20	34.3500	35.2000	33.9500	35.2000	-6.458%	19	313	-17.045%
2026-03-19	38.0000	38.5000	36.9200	37.6300	+4.528%	16	295	-22.402%
2026-03-18	36.3000	36.3000	35.7000	36.0000	-2.703%	11	298	-18.889%
2026-03-17	40.0000	40.0000	37.0000	37.0000	-1.543%	4	297	-21.081%
2026-03-16	38.6000	38.6000	37.3900	37.5800	-1.105%	11	297	-22.299%
2026-03-13	40.2300	40.2300	37.5000	38.0000	-7.317%	49	299	-23.158%
2026-03-12	44.2500	46.5000	41.0000	41.0000	-5.530%	25	318	-28.780%
2026-03-11	51.5000	51.5000	42.3500	43.4000	+21.060%	96	310	-32.719%
2026-03-10	38.0000	38.0000	35.3000	35.8500	-3.965%	36	341	-18.550%
2026-03-09	38.0000	38.0000	35.0000	37.3300	-6.324%	23	311	-21.779%
2026-03-06	42.5000	42.5000	38.9000	39.8500	+2.023%	18	298	-26.725%
2026-03-05	39.7500	40.8000	39.0600	39.0600	+2.385%	28	290	-25.243%
2026-03-04	38.1500	38.6000	38.0000	38.1500	+3.640%	8	300	-23.460%
2026-03-03	33.2500	36.8100	32.8300	36.8100	+1.685%	8	293	-20.674%
2026-03-02	33.9500	36.6000	33.9500	36.2000	+9.631%	45	289	-19.337%
2026-02-27	32.8000	33.9400	32.3000	33.0200	-10.515%	15	260	-11.569%
2026-02-26	36.8500	36.9000	36.8500	36.9000	+1.485%	3	258	-20.867%
2026-02-25	36.5000	39.0000	36.3600	36.3600	+4.333%	43	229	-19.692%
2026-02-24	33.6300	34.9500	33.6300	34.8500	+12.783%	62	229	-16.212%
2026-02-23	31.4000	31.4000	30.5000	30.9000	-13.421%	6	169	-5.502%
2026-02-20	39.0000	39.0000	35.4500	35.6900	-11.942%	16	165	-18.184%
2026-02-18	40.5300	40.5300	40.5300	40.5300	+4.459%	1	158	-27.955%
2026-02-17	41.1100	41.1100	38.8000	38.8000	-12.809%	6	157	-24.742%
2026-02-13	44.5000	44.5000	44.5000	44.5000	+7.255%	2	152	-34.382%
2026-02-12	41.4900	41.4900	41.4900	41.4900	+3.725%	1	152	-29.622%
2026-02-11	42.8000	44.2800	40.0000	40.0000	-9.910%	9	151	-27.000%
2026-02-10	46.0000	46.4800	44.4000	44.4000	+4.841%	22	149	-34.234%
2026-02-09	38.9400	43.3700	38.9400	42.3500	+29.550%	6	144	-31.051%
2026-02-06	32.5100	32.6900	31.0500	32.6900	+9.404%	23	143	-10.676%
2026-02-05	33.0000	33.0000	29.8800	29.8800	-15.522%	7	141	-2.276%
2026-02-04	39.2500	39.2500	33.8500	35.3700	-12.450%	153	139	-17.444%
2026-02-03	40.0000	40.4000	39.0000	40.4000	-10.222%	9	41	-27.723%
2026-02-02	45.0000	45.0000	45.0000	45.0000	-2.174%	1	34	-35.111%
2026-01-30	48.7100	48.7100	46.0000	46.0000	-1.604%	13	33	-36.522%
2026-01-29	50.0000	50.0000	45.7500	46.7500	-12.682%	20	21	-37.540%
2026-01-27	53.5800	53.5800	53.5400	53.5400	-2.655%	2	1	-45.461%
2026-01-23	55.0000	55.0000	55.0000	55.0000	0.000%	1	1	-46.909%