Dark

ORCL20270319C170
ORCL Mar 19 2027 170.00 Call (ORCL270319C00170000)
option OPRA

EOD

Aug 27, 2026

21.72+5.437%(+1.12)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	20.7000	21.7200	20.2400	21.7200	+5.437%	70	2,286	0.000%
2026-08-26	20.8000	20.8000	20.3000	20.6000	+7.853%	34	2,220	+5.437%
2026-08-25	19.6500	19.6500	18.9500	19.1000	+2.965%	41	2,205	+13.717%
2026-08-24	18.1000	18.7100	18.1000	18.5500	-7.940%	11	2,198	+17.089%
2026-08-21	19.8700	21.3000	19.8700	20.1500	+11.326%	210	2,193	+7.792%
2026-08-20	20.0800	20.0800	17.8300	18.1000	-7.179%	77	2,119	+20.000%
2026-08-19	17.0000	19.8000	17.0000	19.5000	+4.670%	8	2,121	+11.385%
2026-08-18	19.0000	19.3600	18.6300	18.6300	-11.159%	12	2,122	+16.586%
2026-08-17	21.6000	21.9500	20.7000	20.9700	-8.826%	16	2,120	+3.577%
2026-08-14	25.6000	25.6000	23.0000	23.0000	-9.449%	41	2,116	-5.565%
2026-08-13	25.2800	27.8400	25.0000	25.4000	+2.834%	19	2,096	-14.488%
2026-08-12	25.1000	25.9000	23.0000	24.7000	+15.962%	14	2,089	-12.065%
2026-08-11	23.2000	23.2300	21.2500	21.3000	-14.182%	16	2,091	+1.972%
2026-08-10	24.0200	25.5000	24.0200	24.8200	+8.860%	19	2,093	-12.490%
2026-08-07	23.4000	23.4000	22.5000	22.8000	+2.242%	3	2,092	-4.737%
2026-08-06	23.1900	23.1900	22.0200	22.3000	-1.978%	13	2,094	-2.601%
2026-08-05	23.7500	23.7500	22.2600	22.7500	-8.818%	17	2,102	-4.527%
2026-08-04	22.6000	25.3600	22.6000	24.9500	+13.409%	50	2,101	-12.946%
2026-08-03	17.4500	22.0000	17.4500	22.0000	+37.931%	25	2,084	-1.273%
2026-07-31	15.9500	15.9500	15.9500	15.9500	+0.631%	1	2,080	+36.176%
2026-07-30	14.6700	16.1200	14.6700	15.8500	+30.668%	592	2,081	+37.035%
2026-07-29	12.5000	13.0000	12.1300	12.1300	-6.692%	13	1,528	+79.060%
2026-07-28	11.7000	13.0000	11.1000	13.0000	-2.108%	17	1,521	+67.077%
2026-07-27	13.6500	13.6500	13.2800	13.2800	+15.078%	24	1,532	+63.554%
2026-07-24	12.3100	13.0000	11.5000	11.5400	-12.243%	27	1,529	+88.215%
2026-07-23	15.0000	15.0000	13.1000	13.1500	-17.399%	28	1,537	+65.171%
2026-07-22	16.0500	16.0500	15.4400	15.9200	+1.725%	7	1,543	+36.432%
2026-07-21	15.0000	15.8000	15.0000	15.6500	+8.304%	248	1,542	+38.786%
2026-07-20	13.1000	14.4500	13.1000	14.4500	-7.312%	22	1,461	+50.311%
2026-07-17	13.7300	15.5900	13.7300	15.5900	+10.724%	43	1,453	+39.320%
2026-07-16	16.7000	17.4000	14.0800	14.0800	-19.451%	89	1,444	+54.261%
2026-07-15	17.4000	18.1500	17.0300	17.4800	+6.911%	940	1,405	+24.256%
2026-07-14	16.7500	16.9600	16.2000	16.3500	-8.659%	27	694	+32.844%
2026-07-13	20.2600	20.2600	17.9000	17.9000	-16.120%	66	682	+21.341%
2026-07-10	22.3200	22.3200	21.3000	21.3400	-6.404%	10	668	+1.781%
2026-07-09	23.9100	23.9100	22.6000	22.8000	+8.571%	109	665	-4.737%
2026-07-08	20.0000	21.0000	19.5000	21.0000	+1.010%	23	632	+3.429%
2026-07-07	20.3100	20.7900	19.7300	20.7900	-7.188%	27	619	+4.473%
2026-07-06	21.0000	22.6000	21.0000	22.4000	+12.506%	40	621	-3.036%
2026-07-02	20.9000	20.9000	19.9100	19.9100	-8.670%	11	602	+9.091%
2026-07-01	22.8000	22.8000	21.0000	21.8000	-5.628%	43	602	-0.367%
2026-06-30	22.9500	23.4000	22.0000	23.1000	-3.750%	10	587	-5.974%
2026-06-29	25.5000	25.5000	23.6000	24.0000	-3.614%	52	586	-9.500%
2026-06-26	24.9000	24.9000	24.9000	24.9000	-4.853%	1	586	-12.771%
2026-06-25	27.5000	27.5000	26.0000	26.1700	-7.527%	6	586	-17.004%
2026-06-24	29.7500	30.3400	28.0300	28.3000	-17.733%	50	585	-23.251%
2026-06-23	37.1700	37.1700	34.4000	34.4000	-13.350%	6	591	-36.860%
2026-06-22	39.8500	39.8500	39.7000	39.7000	-11.778%	2	592	-45.290%
2026-06-18	45.1000	45.1000	45.0000	45.0000	-1.142%	2	593	-51.733%
2026-06-17	47.9300	47.9300	45.5200	45.5200	-7.102%	2	593	-52.285%
2026-06-16	49.7000	49.7000	49.0000	49.0000	-6.613%	2	593	-55.673%
2026-06-15	52.6400	52.6400	52.4700	52.4700	+16.213%	6	588	-58.605%
2026-06-12	42.5500	45.1500	42.5500	45.1500	+7.500%	9	588	-51.894%
2026-06-11	43.0500	43.8000	41.0500	42.0000	-31.818%	10	588	-48.286%
2026-06-10	63.8000	63.8000	60.2000	61.6000	-0.211%	14	587	-64.740%
2026-06-09	67.0000	67.0000	59.0400	61.7300	-8.548%	16	593	-64.815%
2026-06-05	71.0000	71.0000	67.5000	67.5000	-22.989%	13	594	-67.822%
2026-06-04	80.8000	87.6500	80.8000	87.6500	+4.719%	4	593	-75.220%
2026-06-03	81.9700	83.7000	81.9700	83.7000	-12.912%	2	595	-74.050%
2026-06-02	96.1100	96.1100	96.1100	96.1100	-3.890%	1	595	-77.401%
2026-06-01	81.0000	100.0000	81.0000	100.0000	+28.949%	23	595	-78.280%
2026-05-29	70.7800	77.5500	70.4000	77.5500	+25.384%	10	605	-71.992%
2026-05-28	55.6300	61.8500	55.6300	61.8500	+22.354%	13	604	-64.883%
2026-05-27	50.2500	50.5500	50.2500	50.5500	-3.806%	11	608	-57.033%
2026-05-26	54.0000	54.0000	52.5500	52.5500	-1.739%	4	608	-58.668%
2026-05-22	56.0000	56.0000	52.7400	53.4800	+2.061%	6	609	-59.387%
2026-05-21	51.1500	52.7000	50.5000	52.4000	+15.165%	13	609	-58.550%
2026-05-19	49.5500	49.5500	45.5000	45.5000	-5.307%	12	609	-52.264%
2026-05-18	48.0000	49.0000	45.7500	48.0500	-10.538%	5	610	-54.797%
2026-05-15	54.0000	54.0000	53.7100	53.7100	-5.140%	7	610	-59.561%
2026-05-14	49.9000	57.3500	49.9000	56.6200	+11.391%	4	610	-61.639%
2026-05-13	49.7600	51.8500	49.7600	50.8300	+5.896%	9	600	-57.269%
2026-05-12	52.0000	52.0000	46.1000	48.0000	-10.880%	16	600	-54.750%
2026-05-11	53.8300	55.7000	53.0000	53.8600	-5.426%	36	600	-59.673%
2026-05-08	55.0100	57.0000	55.0100	56.9500	+0.868%	24	623	-61.861%
2026-05-07	58.0000	59.5000	56.3000	56.4600	+4.227%	21	624	-61.530%
2026-05-06	46.9000	54.5000	46.9000	54.1700	+17.175%	10	627	-59.904%
2026-05-05	44.3700	46.5500	44.3700	46.2300	+2.733%	6	630	-53.018%
2026-05-04	43.0000	45.9000	43.0000	45.0000	+19.048%	23	631	-51.733%
2026-05-01	37.7000	39.9500	36.7000	37.8000	+16.236%	19	631	-42.540%
2026-04-30	32.0500	33.6400	32.0500	32.5200	+1.057%	39	631	-33.210%
2026-04-29	32.5700	32.5700	32.1800	32.1800	-7.128%	2	601	-32.505%
2026-04-28	33.7500	36.2000	33.7500	34.6500	-11.832%	37	602	-37.316%
2026-04-27	38.6500	39.5700	36.5700	39.3000	+0.899%	73	600	-44.733%
2026-04-24	40.1000	40.1000	37.0800	38.9500	-3.206%	55	569	-44.236%
2026-04-23	43.7500	44.3700	40.2400	40.2400	-17.878%	22	529	-46.024%
2026-04-22	49.0000	49.0000	49.0000	49.0000	+6.522%	1	529	-55.673%
2026-04-21	41.0000	47.2500	41.0000	46.0000	+10.924%	5	529	-52.783%
2026-04-20	43.7000	43.7000	39.7300	41.4700	+3.883%	32	529	-47.625%
2026-04-17	46.0700	46.0700	39.9200	39.9200	-5.470%	6	529	-45.591%
2026-04-16	41.8000	43.9500	41.4000	42.2300	+10.261%	7	531	-48.567%
2026-04-15	37.5700	39.3200	37.0000	38.3000	+15.605%	25	530	-43.290%
2026-04-14	36.2500	36.2500	33.1300	33.1300	+18.746%	26	526	-34.440%
2026-04-13	25.4300	27.9000	25.4300	27.9000	+43.077%	103	503	-22.151%
2026-04-10	18.3200	20.0000	18.1600	19.5000	+5.978%	13	502	+11.385%
2026-04-09	20.0000	20.0000	18.3000	18.4000	-17.303%	29	496	+18.043%
2026-04-08	22.3000	22.3000	22.0000	22.2500	+3.972%	7	480	-2.382%
2026-04-07	22.3500	22.3500	21.4000	21.4000	-7.158%	2	475	+1.495%
2026-04-06	22.6000	23.0500	22.6000	23.0500	-1.285%	22	475	-5.770%
2026-04-02	23.0500	23.3500	23.0500	23.3500	-1.059%	20	474	-6.981%
2026-04-01	25.0000	25.0000	23.4500	23.6000	-0.422%	11	474	-7.966%
2026-03-31	22.1000	23.7000	22.1000	23.7000	+17.618%	10	474	-8.354%
2026-03-30	20.5500	21.0500	20.1500	20.1500	-4.093%	52	474	+7.792%
2026-03-27	21.2200	21.8000	21.0000	21.0100	-8.293%	25	441	+3.379%
2026-03-26	23.1500	23.1500	22.8500	22.9100	-6.107%	52	425	-5.194%
2026-03-25	25.5900	25.5900	24.1000	24.4000	-0.408%	55	383	-10.984%
2026-03-24	25.8900	25.8900	24.5000	24.5000	-12.029%	3	354	-11.347%
2026-03-23	27.8500	27.8500	27.8500	27.8500	+7.946%	1	353	-22.011%
2026-03-20	27.2000	27.2000	25.8000	25.8000	-12.838%	31	353	-15.814%
2026-03-19	29.2500	29.6000	29.2500	29.6000	+5.526%	2	350	-26.622%
2026-03-18	28.0500	28.0500	28.0500	28.0500	-1.579%	1	351	-22.567%
2026-03-17	31.1000	31.1000	28.5000	28.5000	-4.650%	6	350	-23.789%
2026-03-16	30.5500	30.6500	29.5000	29.8900	+1.322%	28	350	-27.334%
2026-03-13	32.5000	32.8000	29.5000	29.5000	-10.525%	8	350	-26.373%
2026-03-12	34.0000	34.0000	32.9700	32.9700	-2.137%	42	349	-34.122%
2026-03-11	38.9700	39.2000	33.5500	33.6900	+19.257%	43	309	-35.530%
2026-03-10	29.3500	29.3500	28.2500	28.2500	-15.747%	29	282	-23.115%
2026-03-06	33.8000	33.8000	33.5300	33.5300	+8.161%	2	278	-35.222%
2026-03-05	31.7700	31.7700	31.0000	31.0000	+0.649%	42	277	-29.935%
2026-03-04	29.9500	30.8000	29.9500	30.8000	+6.207%	3	277	-29.481%
2026-03-03	27.4000	29.5000	27.4000	29.0000	+3.387%	4	277	-25.103%
2026-03-02	28.4000	28.4000	28.0500	28.0500	+8.301%	2	277	-22.567%
2026-02-27	25.5500	26.0700	25.5500	25.9000	-12.144%	7	276	-16.139%
2026-02-25	29.8300	30.0500	29.4800	29.4800	+18.536%	80	202	-26.323%
2026-02-23	24.8700	24.8700	24.8700	24.8700	-11.400%	1	202	-12.666%
2026-02-20	30.0000	30.0000	28.0700	28.0700	-14.733%	68	203	-22.622%
2026-02-19	34.0100	34.5700	32.9200	32.9200	+1.044%	35	220	-34.022%
2026-02-18	31.0500	32.9500	31.0500	32.5800	+4.928%	36	189	-33.333%
2026-02-17	32.2500	32.2500	31.0500	31.0500	-13.317%	8	188	-30.048%
2026-02-13	35.8200	35.8200	35.8200	35.8200	+6.291%	1	188	-39.363%
2026-02-12	33.5000	33.9000	33.5000	33.7000	-7.671%	50	188	-35.549%
2026-02-10	34.0000	36.9900	34.0000	36.5000	+2.817%	15	182	-40.493%
2026-02-09	34.0000	35.5000	33.3600	35.5000	+39.984%	9	182	-38.817%
2026-02-06	25.3600	25.3600	25.3600	25.3600	-6.074%	1	176	-14.353%
2026-02-04	28.0000	28.0000	27.0000	27.0000	-11.966%	3	175	-19.556%
2026-02-03	33.7500	33.7500	30.6700	30.6700	-15.393%	4	174	-29.182%
2026-02-02	39.1000	39.1000	36.2000	36.2500	-4.177%	172	174	-40.083%
2026-01-30	38.6400	38.6400	37.8300	37.8300	+1.968%	3	16	-42.585%
2026-01-29	38.4100	38.4100	37.1000	37.1000	-11.667%	6	13	-41.456%
2026-01-28	45.5300	45.5300	42.0000	42.0000	-14.547%	2	7	-48.286%
2026-01-26	49.1500	49.1500	49.1500	49.1500	+8.980%	1	5	-55.809%
2026-01-23	45.4700	46.4700	45.1000	45.1000	0.000%	4	4	-51.840%