Dark

ORCL20270319C155
ORCL Mar 19 2027 155.00 Call (ORCL270319C00155000)
option OPRA

EOD

Aug 27, 2026

27.17+3.901%(+1.02)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	27.7000	27.7000	25.2000	27.1700	+3.901%	19	1,012	0.000%
2026-08-26	26.7800	27.3400	25.2400	26.1500	+9.414%	10	1,011	+3.901%
2026-08-25	24.2000	24.2000	23.9000	23.9000	+5.705%	66	1,010	+13.682%
2026-08-20	24.1000	24.1000	22.6000	22.6100	-6.066%	9	955	+20.168%
2026-08-19	20.7300	24.0700	20.7300	24.0700	-3.333%	7	952	+12.879%
2026-08-18	24.5500	24.9000	23.8000	24.9000	-5.071%	4	951	+9.116%
2026-08-17	25.7500	26.2300	25.7500	26.2300	-7.150%	5	951	+3.584%
2026-08-14	32.4000	32.4000	27.5800	28.2500	-11.994%	46	952	-3.823%
2026-08-13	31.5900	33.2700	30.8500	32.1000	+5.453%	36	953	-15.358%
2026-08-12	29.3200	31.2500	27.8000	30.4400	+15.129%	16	952	-10.742%
2026-08-11	26.0000	26.4500	26.0000	26.4400	-14.710%	4	950	+2.761%
2026-08-10	29.1000	31.0000	29.1000	31.0000	+14.096%	7	950	-12.355%
2026-08-07	26.2000	27.1700	26.2000	27.1700	-0.440%	5	950	0.000%
2026-08-06	27.3500	27.3500	27.2900	27.2900	-4.246%	74	948	-0.440%
2026-08-05	28.5000	28.5000	28.5000	28.5000	-4.040%	1	947	-4.667%
2026-08-04	27.7800	29.7000	27.0000	29.7000	+15.116%	4	947	-8.519%
2026-08-03	20.8000	25.8000	20.8000	25.8000	+26.471%	5	946	+5.310%
2026-07-31	20.5000	20.5000	19.4000	20.4000	+4.082%	15	945	+33.186%
2026-07-30	18.3000	19.6000	18.3000	19.6000	+26.615%	120	944	+38.622%
2026-07-29	15.7500	15.7500	14.7500	15.4800	-5.379%	9	941	+75.517%
2026-07-28	14.3500	16.5000	14.3500	16.3600	-2.036%	11	941	+66.076%
2026-07-27	16.7500	16.8600	16.2000	16.7000	+10.596%	7	940	+62.695%
2026-07-24	16.5000	16.5000	15.0800	15.1000	-8.374%	32	937	+79.934%
2026-07-23	17.7000	18.1800	16.3500	16.4800	-12.107%	34	919	+64.867%
2026-07-22	18.7500	18.7500	18.7500	18.7500	+0.915%	5	918	+44.907%
2026-07-21	18.6000	18.6000	18.5800	18.5800	+8.023%	3	918	+46.233%
2026-07-20	16.7500	17.5300	16.7500	17.2000	-8.316%	6	920	+57.965%
2026-07-17	18.7600	18.7600	18.7600	18.7600	+0.860%	1	920	+44.829%
2026-07-16	20.5200	20.5200	18.5000	18.6000	-12.512%	80	919	+46.075%
2026-07-15	21.0000	21.7000	21.0000	21.2600	+3.809%	3	842	+27.799%
2026-07-14	20.9200	20.9200	19.7000	20.4800	-6.782%	38	842	+32.666%
2026-07-13	23.1500	24.0300	21.9700	21.9700	-20.829%	43	841	+23.669%
2026-07-09	29.9000	29.9000	27.7000	27.7500	+15.145%	3	840	-2.090%
2026-07-08	25.2700	25.2700	23.9500	24.1000	-0.823%	4	840	+12.739%
2026-07-07	27.0000	27.4700	24.0300	24.3000	-9.261%	15	840	+11.811%
2026-07-06	26.9800	26.9800	26.7800	26.7800	+7.421%	2	832	+1.456%
2026-07-02	27.6500	27.6500	24.7000	24.9300	-8.346%	646	397	+8.985%
2026-07-01	28.1300	28.2000	26.9400	27.2000	-5.391%	52	397	-0.110%
2026-06-30	28.0000	28.7500	28.0000	28.7500	-0.999%	16	384	-5.496%
2026-06-29	31.4800	31.4800	28.6500	29.0400	-2.550%	119	381	-6.439%
2026-06-26	31.9300	31.9300	29.8000	29.8000	-4.792%	31	337	-8.826%
2026-06-25	32.6000	32.7000	31.0500	31.3000	-8.130%	21	329	-13.195%
2026-06-24	34.9800	34.9800	33.3900	34.0700	-18.765%	16	328	-20.252%
2026-06-23	43.0000	43.0000	41.9400	41.9400	-15.817%	2	324	-35.217%
2026-06-22	49.8200	49.8200	49.8200	49.8200	-6.000%	1	324	-45.464%
2026-06-18	53.0000	53.0000	53.0000	53.0000	-8.494%	1	323	-48.736%
2026-06-15	57.7000	57.9200	57.7000	57.9200	+13.125%	2	323	-53.090%
2026-06-11	47.9500	51.2000	47.9500	51.2000	-26.595%	10	323	-46.934%
2026-06-10	74.6100	74.6100	69.7500	69.7500	-0.641%	8	322	-61.047%
2026-06-09	72.6000	72.6000	68.5000	70.2000	-10.448%	13	319	-61.296%
2026-06-08	78.3900	78.3900	78.3900	78.3900	-7.537%	1	316	-65.340%
2026-06-05	84.7800	84.7800	84.7800	84.7800	-13.622%	1	316	-67.952%
2026-06-04	98.1500	98.1500	98.1500	98.1500	+2.133%	10	316	-72.318%
2026-06-03	95.8500	96.1000	92.5000	96.1000	-9.228%	9	316	-71.727%
2026-06-02	105.8700	105.8700	105.8700	105.8700	-4.622%	1	318	-74.336%
2026-06-01	95.1500	111.0000	93.5800	111.0000	+29.476%	17	317	-75.523%
2026-05-29	78.3500	85.7300	78.3500	85.7300	+23.353%	11	315	-68.307%
2026-05-28	66.7300	69.5000	66.7300	69.5000	+15.104%	7	322	-60.906%
2026-05-26	60.3500	60.3800	60.3500	60.3800	-1.420%	2	323	-55.002%
2026-05-22	61.2500	61.2500	61.2500	61.2500	+3.010%	4	323	-55.641%
2026-05-21	58.5000	59.4600	58.5000	59.4600	+7.815%	5	323	-54.305%
2026-05-18	57.0000	57.0000	54.9500	55.1500	-12.557%	27	323	-50.734%
2026-05-15	63.0000	63.0700	63.0000	63.0700	-3.341%	5	322	-56.921%
2026-05-14	65.2500	65.2500	65.2500	65.2500	+10.201%	1	332	-58.360%
2026-05-13	60.1500	60.1500	59.2100	59.2100	-7.412%	4	332	-54.112%
2026-05-08	65.5500	65.5500	63.9500	63.9500	+0.298%	4	332	-57.514%
2026-05-07	67.2100	67.2100	63.4100	63.7600	+2.163%	8	333	-57.387%
2026-05-06	57.7500	62.5000	57.7500	62.4100	+10.853%	11	335	-56.465%
2026-05-05	54.4100	56.6600	54.4100	56.3000	+6.933%	8	334	-51.741%
2026-05-04	51.7500	53.5000	51.7500	52.6500	+22.073%	15	332	-48.395%
2026-05-01	44.4000	44.8400	43.1300	43.1300	+9.746%	5	331	-37.004%
2026-04-30	40.2900	40.2900	39.3000	39.3000	-1.750%	5	331	-30.865%
2026-04-29	40.0000	40.0000	40.0000	40.0000	-5.882%	1	327	-32.075%
2026-04-28	40.0000	42.5000	40.0000	42.5000	-6.593%	2	328	-36.071%
2026-04-27	46.2500	46.2500	45.5000	45.5000	-0.979%	2	328	-40.286%
2026-04-24	49.0000	49.0000	45.2000	45.9500	-10.655%	9	328	-40.871%
2026-04-23	51.4300	51.4300	51.4300	51.4300	-10.479%	1	323	-47.171%
2026-04-22	57.4500	57.4500	57.4500	57.4500	+10.163%	2	323	-52.707%
2026-04-21	53.1900	54.2600	52.1500	52.1500	+10.137%	7	323	-47.900%
2026-04-20	47.3500	47.3500	47.3500	47.3500	+1.479%	1	323	-42.619%
2026-04-17	54.6200	54.6200	46.6600	46.6600	-6.773%	38	323	-41.770%
2026-04-16	52.0300	52.0300	49.5000	50.0500	+12.472%	31	331	-45.714%
2026-04-15	45.0100	47.0000	43.5800	44.5000	+11.641%	48	326	-38.944%
2026-04-14	39.1000	39.8600	39.1000	39.8600	+14.771%	47	349	-31.836%
2026-04-13	32.0000	34.8500	31.8000	34.7300	+41.466%	141	336	-21.768%
2026-04-10	24.5500	24.5500	24.5500	24.5500	+5.139%	1	286	+10.672%
2026-04-09	25.1700	25.1700	23.3500	23.3500	-14.469%	14	285	+16.360%
2026-04-08	31.2800	31.2800	27.2000	27.3000	-0.073%	33	273	-0.476%
2026-04-07	26.0000	27.3200	25.9000	27.3200	+0.073%	57	256	-0.549%
2026-04-02	27.3000	27.3000	27.3000	27.3000	-7.458%	10	240	-0.476%
2026-04-01	29.4000	29.5000	29.3500	29.5000	+11.616%	69	240	-7.898%
2026-03-27	26.4300	26.4300	26.4300	26.4300	-6.442%	1	210	+2.800%
2026-03-26	28.6000	28.6000	28.2500	28.2500	-4.075%	3	209	-3.823%
2026-03-25	29.4500	29.4500	29.4500	29.4500	-2.159%	2	207	-7.742%
2026-03-24	30.1000	30.1000	30.1000	30.1000	-12.652%	1	205	-9.734%
2026-03-23	33.7000	34.7500	33.5200	34.4600	+8.707%	18	204	-21.155%
2026-03-20	32.5000	32.6500	31.7000	31.7000	-10.300%	24	203	-14.290%
2026-03-19	34.7800	35.3800	34.5000	35.3400	+5.808%	16	199	-23.118%
2026-03-18	33.6000	33.6000	33.4000	33.4000	-2.339%	17	196	-18.653%
2026-03-17	35.2000	35.2000	34.1500	34.2000	-3.335%	10	201	-20.556%
2026-03-16	36.0000	36.0000	35.3500	35.3800	-0.478%	12	193	-23.205%
2026-03-13	39.3500	39.3500	35.0000	35.5500	-7.662%	9	181	-23.572%
2026-03-12	40.5000	40.5000	38.5000	38.5000	-8.115%	21	177	-29.429%
2026-03-11	44.6000	45.0200	41.9000	41.9000	+21.098%	27	163	-35.155%
2026-03-10	34.6100	34.6200	34.2500	34.6000	+1.765%	8	173	-21.474%
2026-03-09	34.7500	34.7500	33.5000	34.0000	-8.108%	17	166	-20.088%
2026-03-06	37.0500	39.7000	37.0000	37.0000	+0.027%	38	159	-26.568%
2026-03-05	38.3000	39.0700	36.7700	36.9900	+0.653%	19	141	-26.548%
2026-03-04	35.7500	36.7500	35.7500	36.7500	+18.357%	14	129	-26.068%
2026-02-27	32.0000	32.0000	31.0500	31.0500	-6.757%	3	118	-12.496%
2026-02-26	35.2100	35.2100	33.0500	33.3000	-4.993%	66	117	-18.408%
2026-02-25	35.7500	35.7500	35.0500	35.0500	+7.581%	3	80	-22.482%
2026-02-24	32.5800	32.5800	32.5800	32.5800	+11.309%	1	80	-16.605%
2026-02-23	29.5000	29.5000	28.8000	29.2700	-12.757%	17	79	-7.175%
2026-02-20	36.2000	36.2000	33.4500	33.5500	-12.698%	43	65	-19.016%
2026-02-18	38.4300	38.4300	38.4300	38.4300	+3.085%	1	33	-29.300%
2026-02-17	36.7700	37.2800	36.5000	37.2800	-9.073%	13	32	-27.119%
2026-02-13	40.0000	41.0000	40.0000	41.0000	+3.797%	4	20	-33.732%
2026-02-12	39.5000	39.5000	39.5000	39.5000	-0.953%	1	20	-31.215%
2026-02-11	39.8800	39.8800	39.8800	39.8800	-4.502%	1	19	-31.871%
2026-02-10	42.6000	42.6000	41.7600	41.7600	+3.777%	2	18	-34.938%
2026-02-09	38.3000	41.3000	38.3000	40.2400	+33.599%	10	19	-32.480%
2026-02-06	30.1200	30.1200	30.1200	30.1200	+9.130%	1	11	-9.794%
2026-02-05	27.6000	27.6000	27.6000	27.6000	-18.101%	1	11	-1.558%
2026-02-04	34.2000	34.2000	33.2800	33.7000	-9.530%	5	10	-19.377%
2026-02-03	39.0800	39.2500	37.2500	37.2500	-15.629%	6	7	-27.060%
2026-01-30	44.1500	44.1500	44.1500	44.1500	-0.181%	1	2	-38.460%
2026-01-29	44.2300	44.2300	44.2300	44.2300	-8.767%	1	1	-38.571%
2026-01-28	50.7000	50.7000	48.4800	48.4800	+0.895%	2	1	-43.956%
2026-01-27	48.0500	48.0500	48.0500	48.0500	-6.970%	1	1	-43.455%
2026-01-23	51.6500	51.6500	51.6500	51.6500	0.000%	1	1	-47.396%