Dark

ORCL20270319C160
ORCL Mar 19 2027 160.00 Call (ORCL270319C00160000)
option OPRA

EOD

Aug 27, 2026

25.75+6.846%(+1.65)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	25.5000	25.7500	23.5000	25.7500	+6.846%	53	1,750	0.000%
2026-08-26	25.0000	25.3000	23.3000	24.1000	+8.559%	71	1,726	+6.846%
2026-08-25	22.8000	22.8000	22.1800	22.2000	+4.965%	8	1,715	+15.991%
2026-08-24	20.9900	22.0400	20.9900	21.1500	-9.422%	48	1,717	+21.749%
2026-08-21	23.6000	24.0000	23.3500	23.3500	+11.085%	6	1,695	+10.278%
2026-08-20	21.7600	22.5000	20.8700	21.0200	-5.782%	139	1,695	+22.502%
2026-08-19	21.6500	23.3000	18.8700	22.3100	+3.287%	50	1,628	+15.419%
2026-08-18	22.0000	23.2000	21.6000	21.6000	-9.244%	96	1,618	+19.213%
2026-08-17	25.6700	25.6700	23.7500	23.8000	-10.019%	53	1,575	+8.193%
2026-08-14	29.0900	29.0900	26.1500	26.4500	-13.421%	13	1,549	-2.647%
2026-08-13	28.3000	32.0000	28.3000	30.5500	+9.107%	54	1,554	-15.712%
2026-08-12	28.2500	28.6000	26.2000	28.0000	+13.821%	55	1,513	-8.036%
2026-08-11	26.6500	26.6500	24.1800	24.6000	-14.435%	57	1,515	+4.675%
2026-08-10	28.6000	29.5500	26.5000	28.7500	+8.860%	21	1,521	-10.435%
2026-08-07	26.4400	26.4400	24.8400	26.4100	+4.387%	46	1,520	-2.499%
2026-08-06	24.4000	26.4000	24.4000	25.3000	+0.198%	80	1,549	+1.779%
2026-08-05	27.1500	27.1500	25.2500	25.2500	-9.336%	45	1,548	+1.980%
2026-08-04	25.3500	28.6300	24.6500	27.8500	+7.946%	93	1,542	-7.540%
2026-08-03	19.9800	25.8000	19.9800	25.8000	+35.789%	366	1,526	-0.194%
2026-07-31	20.0000	20.0000	17.8000	19.0000	+3.093%	18	1,525	+35.526%
2026-07-30	16.5000	18.5100	16.5000	18.4300	+30.247%	558	1,530	+39.718%
2026-07-29	13.8400	15.5000	13.6700	14.1500	-6.539%	14	1,146	+81.979%
2026-07-28	13.7200	15.1400	13.0000	15.1400	+1.611%	48	1,152	+70.079%
2026-07-27	15.0000	16.0000	14.5000	14.9000	+12.453%	41	1,150	+72.819%
2026-07-24	14.6000	15.0000	13.2500	13.2500	-13.961%	80	1,143	+94.340%
2026-07-23	16.5300	17.2200	15.2000	15.4000	-14.681%	166	1,113	+67.208%
2026-07-22	18.7400	18.7400	17.4500	18.0500	-0.551%	47	1,143	+42.659%
2026-07-21	16.8000	18.1500	16.8000	18.1500	+14.511%	33	1,129	+41.873%
2026-07-20	16.1800	16.3500	15.2000	15.8500	-10.198%	82	1,135	+62.461%
2026-07-17	16.0500	18.3600	16.0500	17.6500	+6.970%	61	1,109	+45.892%
2026-07-16	17.8200	17.8300	16.5000	16.5000	-19.512%	199	1,091	+56.061%
2026-07-15	19.2500	20.7700	19.2500	20.5000	+10.811%	44	1,043	+25.610%
2026-07-14	20.3500	20.3500	18.5000	18.5000	-9.756%	56	1,034	+39.189%
2026-07-13	23.1100	23.1500	20.4500	20.5000	-15.638%	381	1,008	+25.610%
2026-07-10	25.9900	25.9900	24.0000	24.3000	-6.538%	17	673	+5.967%
2026-07-09	26.8000	28.2400	25.6000	26.0000	+10.638%	34	657	-0.962%
2026-07-08	23.1500	23.5000	22.4200	23.5000	-2.083%	11	644	+9.574%
2026-07-07	25.9000	25.9000	22.5000	24.0000	-4.762%	76	635	+7.292%
2026-07-06	24.5000	25.7000	24.2400	25.2000	+7.234%	19	598	+2.183%
2026-07-02	25.7500	26.3000	22.9000	23.5000	-3.292%	21	582	+9.574%
2026-07-01	26.2000	26.2000	24.3000	24.3000	-9.159%	45	582	+5.967%
2026-06-30	26.9100	26.9100	25.5500	26.7500	-0.926%	32	567	-3.738%
2026-06-29	31.0000	31.0000	26.4500	27.0000	0.000%	154	549	-4.630%
2026-06-26	29.5500	29.5500	27.0000	27.0000	-7.216%	6	445	-4.630%
2026-06-25	29.5000	29.9000	29.1000	29.1000	-6.731%	30	445	-11.512%
2026-06-24	33.0600	34.2000	31.2000	31.2000	-19.794%	39	429	-17.468%
2026-06-23	42.2000	42.2000	38.9000	38.9000	-27.154%	5	422	-33.805%
2026-06-17	53.4000	53.4000	53.4000	53.4000	-4.643%	5	422	-51.779%
2026-06-16	56.0000	56.0000	56.0000	56.0000	-2.183%	1	422	-54.018%
2026-06-15	59.0000	59.1000	57.2500	57.2500	+16.789%	4	420	-55.022%
2026-06-12	50.0000	50.0000	48.8500	49.0200	-1.169%	7	420	-47.470%
2026-06-11	45.0000	49.6000	45.0000	49.6000	-23.692%	22	420	-48.085%
2026-06-10	68.3000	68.3000	65.0000	65.0000	-6.137%	8	416	-60.385%
2026-06-09	81.0000	81.0000	64.2200	69.2500	-6.419%	17	410	-62.816%
2026-06-08	73.7200	74.0000	72.1500	74.0000	+0.543%	6	412	-65.203%
2026-06-05	77.6500	77.6500	73.6000	73.6000	-20.303%	3	413	-65.014%
2026-06-04	87.1500	92.5500	87.1500	92.3500	+4.943%	13	412	-72.117%
2026-06-03	90.8800	91.7300	88.0000	88.0000	-14.397%	5	420	-70.739%
2026-06-02	98.7600	102.8000	98.7600	102.8000	-2.374%	4	416	-74.951%
2026-06-01	85.3000	107.3000	85.3000	105.3000	+23.230%	47	416	-75.546%
2026-05-29	75.0000	85.4500	74.5500	85.4500	+27.823%	28	430	-69.865%
2026-05-28	61.0000	66.8500	61.0000	66.8500	+18.844%	13	448	-61.481%
2026-05-27	55.1300	56.5000	55.1300	56.2500	-2.259%	4	446	-54.222%
2026-05-26	57.7000	57.7000	57.5500	57.5500	-1.286%	3	446	-55.256%
2026-05-22	60.4300	60.4300	58.3000	58.3000	+4.107%	3	446	-55.832%
2026-05-21	57.5000	58.2200	54.8000	56.0000	+3.896%	9	447	-54.018%
2026-05-20	50.4100	53.9000	50.0000	53.9000	+5.273%	3	447	-52.226%
2026-05-19	53.0000	54.0000	50.1000	51.2000	-5.132%	16	446	-49.707%
2026-05-18	54.1900	54.1900	52.8000	53.9700	-9.446%	10	446	-52.288%
2026-05-15	59.7500	59.7500	59.6000	59.6000	-5.111%	8	446	-56.795%
2026-05-14	60.8000	65.0000	60.8000	62.8100	+11.070%	6	441	-59.003%
2026-05-13	55.6500	56.5500	55.6500	56.5500	+7.407%	7	446	-54.465%
2026-05-12	54.9000	54.9000	50.9500	52.6500	-12.045%	11	446	-51.092%
2026-05-11	59.7500	60.0000	59.0000	59.8600	-3.994%	10	446	-56.983%
2026-05-08	58.7000	63.0000	58.7000	62.3500	+3.143%	20	454	-58.701%
2026-05-07	64.0000	64.7500	60.4500	60.4500	+0.834%	6	457	-57.403%
2026-05-06	51.8900	59.9500	51.2900	59.9500	+16.250%	58	458	-57.048%
2026-05-05	51.0000	52.8000	49.3800	51.5700	+4.838%	19	509	-50.068%
2026-05-04	46.3500	51.2000	46.3500	49.1900	+11.795%	144	511	-47.652%
2026-05-01	40.1000	44.0000	40.1000	44.0000	+19.403%	17	448	-41.477%
2026-04-30	37.5200	38.3500	36.3000	36.8500	-1.864%	35	448	-30.122%
2026-04-29	36.8500	37.5500	36.8500	37.5500	-6.592%	3	463	-31.425%
2026-04-28	38.5500	40.2000	38.5500	40.2000	-1.951%	6	465	-35.945%
2026-04-27	41.1500	41.5500	41.0000	41.0000	-2.265%	7	466	-37.195%
2026-04-24	45.2500	45.2500	41.7500	41.9500	-8.824%	11	472	-38.617%
2026-04-23	48.0000	50.2500	46.0100	46.0100	-16.874%	13	471	-44.034%
2026-04-22	53.0200	55.3500	53.0200	55.3500	+10.922%	12	475	-53.478%
2026-04-21	50.7300	52.1000	49.9000	49.9000	+10.889%	13	471	-48.397%
2026-04-20	44.7500	46.2200	44.7500	45.0000	-1.207%	6	471	-42.778%
2026-04-17	49.3500	52.0000	44.9300	45.5500	-4.467%	26	465	-43.469%
2026-04-16	46.7500	49.0000	45.6400	47.6800	+10.755%	154	479	-45.994%
2026-04-15	42.7700	43.9000	42.3600	43.0500	+13.889%	36	435	-40.186%
2026-04-14	39.3800	41.6000	37.6400	37.8000	+16.487%	32	430	-31.878%
2026-04-13	29.9500	32.4500	29.6500	32.4500	+43.902%	213	422	-20.647%
2026-04-10	21.7000	23.4500	21.2000	22.5500	+2.221%	46	277	+14.191%
2026-04-09	22.5000	23.5000	21.5800	22.0600	-13.320%	17	244	+16.727%
2026-04-08	29.3300	29.3300	25.2500	25.4500	+0.157%	46	232	+1.179%
2026-04-07	24.4500	25.4100	24.3500	25.4100	-4.294%	89	298	+1.338%
2026-04-06	26.5000	26.5500	26.5000	26.5500	-3.102%	10	300	-3.013%
2026-04-01	27.5000	27.5000	27.4000	27.4000	-3.521%	35	295	-6.022%
2026-03-31	27.7500	28.4000	27.7500	28.4000	+16.824%	2	276	-9.331%
2026-03-27	23.6200	24.7000	23.6200	24.3100	-4.479%	19	275	+5.923%
2026-03-26	27.3500	27.3500	25.4500	25.4500	-5.390%	23	274	+1.179%
2026-03-25	27.9000	27.9000	26.9000	26.9000	-3.929%	18	283	-4.275%
2026-03-24	29.0000	29.0000	28.0000	28.0000	-10.771%	6	266	-8.036%
2026-03-23	32.6100	32.6100	31.3800	31.3800	+3.394%	29	262	-17.941%
2026-03-20	30.3500	30.3500	30.3500	30.3500	-4.590%	1	281	-15.157%
2026-03-18	31.9700	31.9700	31.8100	31.8100	-0.438%	14	280	-19.051%
2026-03-17	34.1400	34.1400	31.9500	31.9500	-3.968%	2	268	-19.405%
2026-03-16	34.4300	34.4300	33.2600	33.2700	-2.147%	28	270	-22.603%
2026-03-13	34.3600	34.8000	34.0000	34.0000	-7.684%	3	267	-24.265%
2026-03-12	40.0000	40.8000	36.8300	36.8300	-3.206%	17	265	-30.084%
2026-03-11	42.0000	43.5000	37.6000	38.0500	+16.718%	95	259	-32.326%
2026-03-10	33.7000	33.7000	32.3500	32.6000	-2.102%	28	259	-21.012%
2026-03-09	33.3000	33.3000	33.3000	33.3000	-4.585%	1	234	-22.673%
2026-03-06	35.0700	38.0500	34.9000	34.9000	-1.690%	20	237	-26.218%
2026-03-05	36.1400	36.1400	35.5000	35.5000	+3.680%	3	227	-27.465%
2026-03-04	33.5000	34.3800	33.4300	34.2400	+5.516%	18	224	-24.796%
2026-03-03	32.4500	32.4500	32.4500	32.4500	+3.212%	3	222	-20.647%
2026-03-02	32.0500	32.0500	31.4400	31.4400	+7.304%	16	219	-18.098%
2026-02-27	30.9500	30.9500	29.3000	29.3000	-8.208%	28	220	-12.116%
2026-02-26	32.2500	32.6000	31.9200	31.9200	-8.276%	7	205	-19.330%
2026-02-25	34.8000	34.8000	34.8000	34.8000	+16.975%	1	198	-26.006%
2026-02-24	29.7500	29.7500	29.7500	29.7500	+10.022%	1	198	-13.445%
2026-02-23	27.2000	27.2000	26.9000	27.0400	-14.700%	57	198	-4.771%
2026-02-20	31.5500	32.6700	31.5500	31.7000	-14.324%	34	169	-18.770%
2026-02-18	37.0000	37.0000	37.0000	37.0000	+4.846%	1	148	-30.405%
2026-02-17	36.7000	36.7000	35.2900	35.2900	-9.974%	2	149	-27.033%
2026-02-13	37.5000	39.8500	37.5000	39.2000	+4.589%	16	144	-34.311%
2026-02-12	36.7000	37.4800	36.7000	37.4800	-6.300%	12	144	-31.297%
2026-02-10	39.0700	42.0000	39.0300	40.0000	+5.152%	19	133	-35.625%
2026-02-09	36.8100	39.0000	36.8100	38.0400	+34.180%	38	120	-32.308%
2026-02-06	28.2000	28.4500	27.9900	28.3500	+10.397%	13	110	-9.171%
2026-02-05	29.5000	29.5000	25.6800	25.6800	-21.588%	50	104	+0.273%
2026-02-04	31.7300	32.7500	31.7300	32.7500	-4.519%	3	84	-21.374%
2026-02-03	35.3300	35.3300	34.3000	34.3000	-14.888%	8	82	-24.927%
2026-02-02	44.0000	44.0200	40.3000	40.3000	-6.605%	23	74	-36.104%
2026-01-30	42.9000	43.1500	42.9000	43.1500	+1.529%	47	61	-40.324%
2026-01-29	40.0000	42.5000	40.0000	42.5000	-12.821%	13	25	-39.412%
2026-01-27	48.7500	48.7500	48.7500	48.7500	-8.827%	1	16	-47.179%
2026-01-26	54.5000	54.5000	52.0000	53.4700	+13.284%	17	16	-51.842%
2026-01-23	47.2000	47.2000	47.2000	47.2000	0.000%	12	12	-45.445%