Dark

ORCL20270319C165
ORCL Mar 19 2027 165.00 Call (ORCL270319C00165000)
option OPRA

EOD

Aug 27, 2026

23.70+5.568%(+1.25)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	24.8700	24.8700	21.9600	23.7000	+5.568%	25	894	0.000%
2026-08-26	23.9500	23.9500	21.6000	22.4500	+10.591%	13	889	+5.568%
2026-08-25	20.8500	20.8500	20.3000	20.3000	+3.571%	7	877	+16.749%
2026-08-24	19.8500	20.2500	19.6000	19.6000	-13.274%	39	874	+20.918%
2026-08-21	22.0000	23.0000	22.0000	22.6000	+15.601%	8	873	+4.867%
2026-08-20	21.3000	21.3000	19.3500	19.5500	-10.526%	28	871	+21.228%
2026-08-19	20.1000	21.8500	17.4000	21.8500	+9.250%	39	851	+8.467%
2026-08-18	20.9500	21.0000	20.0000	20.0000	-11.700%	10	870	+18.500%
2026-08-17	22.4100	22.6500	22.4100	22.6500	-11.696%	2	875	+4.636%
2026-08-14	26.2700	26.2700	25.6500	25.6500	-10.471%	6	874	-7.602%
2026-08-13	30.0000	30.0000	26.6400	28.6500	+12.353%	8	874	-17.277%
2026-08-12	25.5000	25.5000	24.7000	25.5000	+11.354%	10	871	-7.059%
2026-08-11	25.0000	25.0000	22.9000	22.9000	-14.264%	30	871	+3.493%
2026-08-10	25.3200	26.7100	25.3200	26.7100	+12.511%	4	843	-11.269%
2026-08-07	24.1800	25.0000	23.7400	23.7400	-0.252%	5	841	-0.168%
2026-08-06	23.8500	23.8500	23.8000	23.8000	-4.225%	4	838	-0.420%
2026-08-05	24.8500	24.8500	24.8500	24.8500	-5.513%	1	838	-4.628%
2026-08-04	24.0000	26.3000	24.0000	26.3000	+19.005%	4	838	-9.886%
2026-08-03	22.0000	22.1200	22.0000	22.1000	+30.383%	4	839	+7.240%
2026-07-31	16.9500	16.9500	16.9500	16.9500	+4.630%	1	839	+39.823%
2026-07-30	16.5800	16.5800	16.2000	16.2000	+17.818%	2	839	+46.296%
2026-07-29	13.2500	13.7500	13.2000	13.7500	+6.178%	61	838	+72.364%
2026-07-28	12.9500	12.9500	12.9500	12.9500	-5.887%	1	846	+83.012%
2026-07-27	13.4700	14.3700	13.4700	13.7600	+5.441%	38	846	+72.238%
2026-07-24	13.4000	13.7700	13.0500	13.0500	-8.613%	11	844	+81.609%
2026-07-23	15.6500	15.7000	14.2000	14.2800	-13.612%	132	846	+65.966%
2026-07-21	16.5000	16.5300	16.4000	16.5300	+10.421%	10	845	+43.376%
2026-07-20	14.1000	14.9700	14.1000	14.9700	-8.997%	24	844	+58.317%
2026-07-17	15.0000	16.4500	15.0000	16.4500	+6.404%	15	844	+44.073%
2026-07-16	16.6500	16.6500	15.4600	15.4600	-16.658%	79	844	+53.299%
2026-07-15	18.7900	19.3000	18.2900	18.5500	+3.922%	68	829	+27.763%
2026-07-14	17.7900	17.9500	17.7900	17.8500	-9.391%	6	832	+32.773%
2026-07-13	20.9000	21.0000	19.1300	19.7000	-13.786%	56	828	+20.305%
2026-07-10	22.6000	22.8500	22.6000	22.8500	-10.392%	4	787	+3.720%
2026-07-09	25.4000	25.5000	25.4000	25.5000	+17.837%	6	788	-7.059%
2026-07-08	21.5800	21.6400	21.5800	21.6400	-3.393%	4	788	+9.519%
2026-07-07	23.9600	23.9600	21.0000	22.4000	-3.573%	3	786	+5.804%
2026-07-06	22.4700	23.2700	22.4700	23.2300	+6.609%	14	787	+2.023%
2026-07-02	24.0000	24.0000	21.3200	21.7900	-8.943%	645	388	+8.765%
2026-07-01	24.6300	24.6300	23.9300	23.9300	-5.040%	9	388	-0.961%
2026-06-30	23.9500	25.2000	23.9500	25.2000	-1.754%	20	385	-5.952%
2026-06-29	26.8500	26.8500	25.0000	25.6500	-1.270%	16	381	-7.602%
2026-06-26	25.9800	25.9800	25.9800	25.9800	-5.699%	1	370	-8.776%
2026-06-25	28.0200	28.2400	27.4000	27.5500	-7.333%	51	376	-13.975%
2026-06-24	33.4300	33.4300	29.7300	29.7300	-15.755%	18	371	-20.283%
2026-06-23	36.8500	37.0500	34.8000	35.2900	-13.885%	56	368	-32.842%
2026-06-22	46.5900	46.5900	40.9800	40.9800	-8.731%	2	340	-42.167%
2026-06-18	44.6200	44.9000	44.6200	44.9000	-6.458%	2	338	-47.216%
2026-06-17	49.8000	49.8000	48.0000	48.0000	-10.364%	2	338	-50.625%
2026-06-15	53.5500	53.5500	53.5500	53.5500	+16.413%	1	338	-55.742%
2026-06-12	46.0000	46.0000	46.0000	46.0000	+3.139%	1	338	-48.478%
2026-06-11	43.9000	45.2700	43.9000	44.6000	-28.468%	5	338	-46.861%
2026-06-10	65.5000	65.5000	62.3500	62.3500	-2.578%	14	340	-61.989%
2026-06-09	65.5000	65.5000	64.0000	64.0000	-28.033%	5	340	-62.969%
2026-06-04	88.9300	88.9300	88.9300	88.9300	+4.784%	3	342	-73.350%
2026-06-03	84.8700	84.8700	84.8700	84.8700	-15.130%	5	345	-72.075%
2026-06-01	83.0000	100.0000	83.0000	100.0000	+21.951%	5	345	-76.300%
2026-05-29	76.0000	82.0000	76.0000	82.0000	+26.974%	30	348	-71.098%
2026-05-28	56.8300	64.5800	56.8300	64.5800	+13.298%	7	367	-63.301%
2026-05-26	57.0000	57.0000	57.0000	57.0000	+1.568%	3	372	-58.421%
2026-05-22	56.2300	56.2300	56.1200	56.1200	+2.972%	2	371	-57.769%
2026-05-21	53.5400	54.5000	53.3000	54.5000	+8.242%	4	373	-56.514%
2026-05-20	50.2900	50.3500	50.2900	50.3500	+5.755%	5	373	-52.929%
2026-05-19	50.3500	50.3500	46.9000	47.6100	-5.723%	7	372	-50.221%
2026-05-18	51.0000	51.0000	50.5000	50.5000	-8.960%	4	372	-53.069%
2026-05-15	55.4700	55.4900	55.4700	55.4700	-6.695%	10	372	-57.274%
2026-05-14	51.5300	61.2800	51.5300	59.4500	+11.184%	11	371	-60.135%
2026-05-13	51.7800	53.4700	51.7800	53.4700	-5.447%	4	372	-55.676%
2026-05-11	56.6300	56.6300	56.5500	56.5500	-4.071%	2	372	-58.090%
2026-05-08	58.9500	58.9500	58.9500	58.9500	+3.204%	5	372	-59.796%
2026-05-07	61.3000	61.6000	57.1200	57.1200	+0.919%	5	373	-58.508%
2026-05-06	51.5700	56.6000	51.5700	56.6000	+13.541%	7	377	-58.127%
2026-05-05	48.6000	49.8500	47.8500	49.8500	+3.854%	10	374	-52.457%
2026-05-04	45.3000	48.0000	45.3000	48.0000	+13.717%	10	379	-50.625%
2026-05-01	38.3000	42.2100	38.1000	42.2100	+23.241%	23	364	-43.852%
2026-04-30	33.8300	36.0000	33.8300	34.2500	-1.580%	64	364	-30.803%
2026-04-29	34.8000	34.8000	34.8000	34.8000	-5.946%	10	415	-31.897%
2026-04-28	37.5100	37.5100	37.0000	37.0000	-9.866%	51	425	-35.946%
2026-04-24	39.3000	41.0500	39.3000	41.0500	-5.654%	4	374	-42.266%
2026-04-23	43.6100	43.6100	43.5100	43.5100	-15.678%	3	377	-45.530%
2026-04-22	49.0200	51.6000	49.0200	51.6000	+6.217%	5	376	-54.070%
2026-04-21	48.7500	48.7500	48.5800	48.5800	+13.797%	4	378	-51.214%
2026-04-20	43.3900	43.3900	42.6900	42.6900	+2.129%	2	378	-44.483%
2026-04-17	47.9800	47.9800	41.8000	41.8000	-6.067%	4	378	-43.301%
2026-04-16	47.1200	47.1200	43.5800	44.5000	+13.376%	31	379	-46.742%
2026-04-15	40.3300	41.4200	39.2500	39.2500	+10.876%	12	373	-39.618%
2026-04-14	38.0600	38.6700	35.0000	35.4000	+10.625%	66	370	-33.051%
2026-04-13	25.0500	32.0000	25.0500	32.0000	+52.381%	43	333	-25.938%
2026-04-10	20.0000	21.3800	19.9300	21.0000	+2.190%	47	333	+12.857%
2026-04-09	21.3000	21.3000	20.5500	20.5500	-12.367%	25	289	+15.328%
2026-04-08	27.4000	27.4000	23.4500	23.4500	+3.532%	55	269	+1.066%
2026-04-07	23.1100	23.1700	22.6500	22.6500	-5.939%	3	235	+4.636%
2026-04-06	24.0800	24.0800	24.0800	24.0800	-4.822%	1	234	-1.578%
2026-04-02	25.1500	25.3000	25.0000	25.3000	-1.556%	23	220	-6.324%
2026-04-01	25.7500	25.7500	25.6500	25.7000	+2.800%	48	220	-7.782%
2026-03-31	23.7000	25.0000	23.7000	25.0000	+13.122%	16	187	-5.200%
2026-03-30	23.2800	23.2800	22.1000	22.1000	-2.643%	14	175	+7.240%
2026-03-27	22.1000	23.0000	22.1000	22.7000	-7.724%	15	163	+4.405%
2026-03-26	24.6000	24.6000	24.6000	24.6000	-4.651%	1	150	-3.659%
2026-03-25	25.8000	25.8000	25.8000	25.8000	-3.371%	11	150	-8.140%
2026-03-24	27.2000	27.2000	26.6500	26.7000	-7.130%	19	139	-11.236%
2026-03-20	28.5000	28.7500	28.5000	28.7500	-2.872%	4	140	-17.565%
2026-03-19	30.7000	31.5500	29.6000	29.6000	-1.465%	47	137	-19.932%
2026-03-18	29.7500	30.0400	29.6000	30.0400	-10.595%	29	138	-21.105%
2026-03-13	34.0000	34.0000	33.6000	33.6000	-3.725%	11	139	-29.464%
2026-03-12	37.6000	37.6000	34.9000	34.9000	-3.777%	4	140	-32.092%
2026-03-11	42.4500	42.4500	35.8000	36.2700	+18.918%	35	138	-34.657%
2026-03-10	30.5000	30.6500	30.5000	30.5000	-4.688%	22	153	-22.295%
2026-03-09	30.3700	32.0000	30.0800	32.0000	-11.111%	20	153	-25.938%
2026-03-06	36.0000	36.0000	36.0000	36.0000	+8.597%	1	157	-34.167%
2026-03-05	34.0000	34.0000	33.1500	33.1500	+3.626%	4	156	-28.507%
2026-03-04	31.9900	31.9900	31.9900	31.9900	+1.556%	1	154	-25.914%
2026-03-03	31.5000	31.5000	31.5000	31.5000	+13.106%	1	154	-24.762%
2026-02-27	27.8500	27.8500	27.8500	27.8500	-12.614%	1	153	-14.901%
2026-02-25	31.8700	31.8700	31.8700	31.8700	+12.615%	1	152	-25.635%
2026-02-24	28.3000	28.3000	28.3000	28.3000	+9.478%	1	152	-16.254%
2026-02-23	27.0000	27.0000	25.1700	25.8500	-13.545%	23	151	-8.317%
2026-02-20	32.0000	32.0000	29.7000	29.9000	-14.888%	11	129	-20.736%
2026-02-19	35.4900	35.4900	35.1300	35.1300	+4.709%	3	121	-32.536%
2026-02-17	33.1000	33.5500	33.1000	33.5500	-5.413%	3	120	-29.359%
2026-02-12	35.4700	35.4700	35.4700	35.4700	-4.135%	1	118	-33.183%
2026-02-11	37.9900	37.9900	37.0000	37.0000	-3.896%	15	117	-35.946%
2026-02-10	40.2600	40.2600	38.5000	38.5000	+4.308%	13	112	-38.442%
2026-02-09	36.8900	36.9200	36.8900	36.9100	+35.450%	4	99	-35.790%
2026-02-06	26.5000	27.2500	26.5000	27.2500	+18.478%	11	95	-13.028%
2026-02-05	26.0000	26.0000	23.0000	23.0000	-22.034%	16	94	+3.043%
2026-02-04	30.4500	30.4500	28.9500	29.5000	-9.426%	15	81	-19.661%
2026-02-03	34.9500	35.0000	32.5700	32.5700	-11.973%	10	67	-27.234%
2026-02-02	41.0500	42.1100	37.0000	37.0000	-7.338%	84	62	-35.946%
2026-01-30	40.0000	40.0000	39.8000	39.9300	-0.175%	3	16	-40.646%
2026-01-29	38.4000	40.0000	38.4000	40.0000	-11.797%	12	13	-40.750%
2026-01-27	46.7000	46.7000	45.3500	45.3500	0.000%	2	2	-47.740%