Dark

ORCL20270319C180
ORCL Mar 19 2027 180.00 Call (ORCL270319C00180000)
option OPRA

EOD

Aug 27, 2026

18.80+6.516%(+1.15)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	19.6200	19.6200	17.3900	18.8000	+6.516%	80	4,526	0.000%
2026-08-26	18.9700	18.9700	17.2500	17.6500	+6.970%	64	4,560	+6.516%
2026-08-25	16.7500	16.8700	16.5000	16.5000	+2.484%	24	4,505	+13.939%
2026-08-24	16.7000	16.7000	16.0500	16.1000	-10.556%	23	4,481	+16.770%
2026-08-21	18.0000	18.4500	17.5000	18.0000	+13.565%	38	4,459	+4.444%
2026-08-20	16.1000	16.1000	15.4100	15.8500	-3.939%	52	4,471	+18.612%
2026-08-19	16.5000	17.2500	13.8500	16.5000	+1.289%	805	4,482	+13.939%
2026-08-18	16.5000	17.5700	16.2900	16.2900	-10.248%	60	4,059	+15.408%
2026-08-17	19.3000	19.3000	18.1000	18.1500	-6.923%	530	4,042	+3.581%
2026-08-14	22.4900	22.4900	19.3000	19.5000	-17.373%	283	3,570	-3.590%
2026-08-13	21.9000	25.0000	21.9000	23.6000	+8.009%	802	3,330	-20.339%
2026-08-12	22.0000	23.0000	19.9000	21.8500	+18.108%	271	3,717	-13.959%
2026-08-11	22.2500	22.2500	18.3000	18.5000	-15.909%	107	3,778	+1.622%
2026-08-10	21.2500	22.4000	20.6400	22.0000	+8.055%	40	3,671	-14.545%
2026-08-07	18.4000	20.4800	18.4000	20.3600	+3.878%	15	3,639	-7.662%
2026-08-06	17.7500	20.4500	17.7500	19.6000	-2.730%	133	3,633	-4.082%
2026-08-05	20.3200	20.5500	19.9800	20.1500	-7.271%	1,020	3,524	-6.700%
2026-08-04	20.1000	22.3100	19.5000	21.7300	+8.650%	49	2,551	-13.484%
2026-08-03	16.0000	20.0000	16.0000	20.0000	+43.678%	66	2,556	-6.000%
2026-07-31	14.1300	14.2000	13.1000	13.9200	+3.881%	25	2,577	+35.057%
2026-07-30	12.4000	13.8000	12.4000	13.4000	+26.534%	681	2,575	+40.299%
2026-07-29	10.8100	10.8100	10.0900	10.5900	-5.022%	23	2,083	+77.526%
2026-07-28	10.1700	11.2000	9.5500	11.1500	-2.620%	33	2,105	+68.610%
2026-07-27	11.6600	11.7500	11.1800	11.4500	+14.271%	60	2,077	+64.192%
2026-07-24	10.7900	11.3500	9.8500	10.0200	-10.933%	91	2,081	+87.625%
2026-07-23	13.0000	13.0000	11.2500	11.2500	-18.890%	43	2,069	+67.111%
2026-07-22	13.6000	14.0200	13.4700	13.8700	+0.507%	126	2,070	+35.544%
2026-07-21	13.0500	13.8000	13.0000	13.8000	+12.930%	311	2,054	+36.232%
2026-07-20	13.0000	13.0000	11.6400	12.2200	-8.738%	38	2,025	+53.846%
2026-07-17	11.6700	13.7600	11.6700	13.3900	+7.120%	119	2,026	+40.403%
2026-07-16	14.6500	14.6500	12.5000	12.5000	-17.492%	41	2,017	+50.400%
2026-07-15	14.5000	15.6000	14.5000	15.1500	+5.575%	188	1,979	+24.092%
2026-07-14	14.8200	14.8500	14.3500	14.3500	-10.031%	8	1,953	+31.010%
2026-07-13	17.6000	17.6000	15.8300	15.9500	-15.920%	796	1,945	+17.868%
2026-07-10	19.3800	19.7000	18.9500	18.9700	-5.387%	9	1,245	-0.896%
2026-07-09	20.4000	21.0900	19.9000	20.0500	+7.854%	144	1,241	-6.234%
2026-07-08	18.3600	18.6100	17.3300	18.5900	-1.900%	232	1,166	+1.130%
2026-07-07	19.7100	20.0000	17.0000	18.9500	-5.955%	11	1,107	-0.792%
2026-07-06	19.0000	20.1500	18.6500	20.1500	+12.570%	19	1,100	-6.700%
2026-07-02	19.3500	20.0000	17.7000	17.9000	-5.690%	84	1,033	+5.028%
2026-07-01	21.0000	21.0000	18.8500	18.9800	-7.864%	137	1,033	-0.948%
2026-06-30	20.4300	20.6000	20.3500	20.6000	-1.435%	157	957	-8.738%
2026-06-29	23.2000	23.2000	19.8000	20.9000	-1.415%	51	949	-10.048%
2026-06-26	23.2600	23.2600	21.2000	21.2000	-6.813%	26	929	-11.321%
2026-06-25	23.4500	23.4500	22.7000	22.7500	-8.006%	89	909	-17.363%
2026-06-24	27.0300	27.0300	24.5000	24.7300	-19.446%	11	843	-23.979%
2026-06-23	31.3900	31.3900	30.7000	30.7000	-13.885%	2	839	-38.762%
2026-06-22	39.8000	40.2500	35.3000	35.6500	-5.663%	80	839	-47.265%
2026-06-18	37.7900	37.7900	37.7900	37.7900	-14.657%	1	805	-50.251%
2026-06-16	44.0000	44.7500	43.7300	44.2800	-9.633%	491	805	-57.543%
2026-06-15	45.5000	49.0000	45.5000	49.0000	+16.945%	21	768	-61.633%
2026-06-12	42.0000	42.0000	39.7500	41.9000	+2.195%	34	768	-55.131%
2026-06-11	40.0000	41.0000	37.5000	41.0000	-28.007%	103	768	-54.146%
2026-06-10	57.5000	57.6000	56.9500	56.9500	+4.611%	11	701	-66.989%
2026-06-09	60.9500	60.9500	54.4400	54.4400	-13.929%	2	696	-65.467%
2026-06-08	63.2500	63.2500	63.2500	63.2500	-3.110%	1	696	-70.277%
2026-06-05	67.2300	67.2300	65.1600	65.2800	-14.889%	3	695	-71.201%
2026-06-03	79.8500	79.8500	76.7000	76.7000	-13.975%	3	695	-75.489%
2026-06-02	87.7000	89.1600	87.7000	89.1600	-0.668%	2	698	-78.914%
2026-06-01	81.4600	89.7600	81.4600	89.7600	+24.667%	7	699	-79.055%
2026-05-29	67.7000	72.5000	65.3200	72.0000	+27.343%	94	701	-73.889%
2026-05-28	50.5900	56.5400	50.5900	56.5400	+26.403%	5	781	-66.749%
2026-05-27	45.3000	45.3000	44.6700	44.7300	-5.832%	502	781	-57.970%
2026-05-26	47.6000	48.7400	47.0000	47.5000	-0.628%	9	851	-60.421%
2026-05-22	48.5800	48.5800	47.8000	47.8000	+4.071%	6	856	-60.669%
2026-05-21	45.9300	45.9300	45.9300	45.9300	+12.353%	1	861	-59.068%
2026-05-20	40.8800	40.8800	40.8800	40.8800	-7.070%	1	861	-54.012%
2026-05-18	46.0000	46.0000	42.8700	43.9900	-13.406%	36	859	-57.263%
2026-05-15	49.3500	51.3500	49.1700	50.8000	-1.836%	6	859	-62.992%
2026-05-14	50.6200	52.5600	50.6200	51.7500	+13.736%	9	879	-63.671%
2026-05-13	45.0000	48.0000	45.0000	45.5000	+4.839%	38	847	-58.681%
2026-05-12	41.8100	43.4000	41.0500	43.4000	-12.711%	5	847	-56.682%
2026-05-11	49.5000	50.5000	49.5000	49.7200	-2.126%	9	847	-62.188%
2026-05-08	50.5000	52.0000	50.2400	50.8000	+2.275%	5	837	-62.992%
2026-05-07	53.8000	54.3800	49.6000	49.6700	-1.838%	12	835	-62.150%
2026-05-06	43.6900	50.6000	42.6200	50.6000	+18.640%	23	841	-62.846%
2026-05-05	41.3000	42.6500	39.8000	42.6500	+6.625%	11	836	-55.920%
2026-05-04	37.8000	41.6000	37.8000	40.0000	+12.899%	284	832	-53.000%
2026-05-01	32.0000	35.4300	32.0000	35.4300	+23.321%	10	949	-46.938%
2026-04-30	29.0000	29.1600	28.7300	28.7300	-2.112%	60	949	-34.563%
2026-04-29	28.7500	30.0000	28.6300	29.3500	-6.618%	146	947	-35.945%
2026-04-28	29.9000	32.0000	29.9000	31.4300	-12.207%	59	857	-40.185%
2026-04-27	31.7000	35.8000	31.7000	35.8000	+2.286%	3	854	-47.486%
2026-04-24	34.5000	35.0000	33.3000	35.0000	-4.554%	47	853	-46.286%
2026-04-23	38.5000	40.2000	36.5000	36.6700	-18.330%	137	833	-48.732%
2026-04-22	42.9400	45.0000	42.9400	44.9000	+7.160%	5	714	-58.129%
2026-04-21	39.7500	42.3100	39.6000	41.9000	+13.243%	18	715	-55.131%
2026-04-20	35.5000	37.0000	35.5000	37.0000	+4.079%	20	715	-49.189%
2026-04-17	40.0000	42.0000	35.1000	35.5500	-6.077%	115	697	-47.117%
2026-04-16	39.9000	39.9000	35.5000	37.8500	+11.324%	187	724	-50.330%
2026-04-15	32.4000	34.8000	32.3500	34.0000	+14.555%	93	734	-44.706%
2026-04-14	28.4500	31.0200	28.4500	29.6800	+24.654%	11	739	-36.658%
2026-04-13	22.0200	23.9500	22.0200	23.8100	+51.946%	18	739	-21.042%
2026-04-10	16.1300	16.1300	15.5000	15.6700	-3.152%	18	742	+19.974%
2026-04-09	17.0000	17.1200	15.9000	16.1800	-14.617%	99	728	+16.193%
2026-04-08	22.3500	22.3500	18.9500	18.9500	-0.420%	24	723	-0.792%
2026-04-07	18.6500	19.0800	18.6500	19.0300	-5.087%	65	705	-1.209%
2026-04-06	19.6000	20.0500	19.6000	20.0500	-1.474%	40	695	-6.234%
2026-04-02	18.7000	20.3500	18.7000	20.3500	0.000%	42	703	-7.617%
2026-04-01	21.0500	21.0500	20.3500	20.3500	-3.095%	8	703	-7.617%
2026-03-31	21.1500	21.1500	21.0000	21.0000	+17.581%	3	699	-10.476%
2026-03-30	18.2500	18.2500	17.8600	17.8600	-3.459%	13	700	+5.263%
2026-03-27	18.1500	18.5000	18.1500	18.5000	-7.500%	2	689	+1.622%
2026-03-26	20.4500	20.4500	20.0000	20.0000	-2.913%	25	687	-6.000%
2026-03-25	22.2500	22.2500	20.6000	20.6000	-5.936%	27	684	-8.738%
2026-03-24	21.7500	21.9500	21.5900	21.9000	-10.246%	7	661	-14.155%
2026-03-23	24.6000	24.6000	24.1500	24.4000	+7.018%	5	659	-22.951%
2026-03-20	23.2100	23.6000	22.8000	22.8000	-7.842%	6	658	-17.544%
2026-03-18	24.4500	24.8300	23.7000	24.7400	-5.824%	532	657	-24.010%
2026-03-16	26.8000	27.0000	26.2700	26.2700	-0.530%	4	163	-28.435%
2026-03-13	28.6000	28.6000	26.4100	26.4100	-8.837%	31	163	-28.815%
2026-03-12	33.0000	33.0000	28.9700	28.9700	-3.562%	43	181	-35.105%
2026-03-11	34.0000	36.0000	30.0000	30.0400	+18.735%	84	140	-37.417%
2026-03-10	25.0000	25.3000	25.0000	25.3000	-2.692%	3	77	-25.692%
2026-03-09	26.0000	26.0000	26.0000	26.0000	-7.801%	2	75	-27.692%
2026-03-05	28.0000	28.2000	28.0000	28.2000	+20.719%	3	75	-33.333%
2026-02-27	23.3600	23.3600	23.3600	23.3600	-5.425%	1	73	-19.521%
2026-02-26	25.2000	25.2000	24.7000	24.7000	-7.038%	2	73	-23.887%
2026-02-25	27.0300	27.2500	26.5700	26.5700	+11.780%	3	72	-29.244%
2026-02-24	23.7700	23.7700	23.7700	23.7700	+9.539%	2	72	-20.909%
2026-02-23	21.4500	21.7000	20.7500	21.7000	-29.431%	4	72	-13.364%
2026-02-13	30.7500	30.7500	30.7500	30.7500	+3.188%	4	72	-38.862%
2026-02-11	29.8000	29.8000	29.8000	29.8000	-2.932%	2	72	-36.913%
2026-02-09	29.2900	31.8400	29.2900	30.7000	+36.384%	20	70	-38.762%
2026-02-06	22.1100	22.5100	22.1100	22.5100	+12.550%	16	62	-16.482%
2026-02-05	21.2000	21.8700	20.0000	20.0000	-19.614%	9	74	-6.000%
2026-02-04	24.9000	24.9000	24.5000	24.8800	-28.629%	51	70	-24.437%
2026-01-30	34.8600	34.8600	34.8600	34.8600	+2.229%	1	26	-46.070%
2026-01-29	34.1000	34.1000	34.1000	34.1000	-14.750%	1	26	-44.868%
2026-01-28	42.8800	42.8800	40.0000	40.0000	0.000%	2	25	-53.000%
2026-01-27	40.0000	40.0000	40.0000	40.0000	-8.884%	10	23	-53.000%
2026-01-26	44.2500	44.2500	43.9000	43.9000	+6.424%	20	23	-57.175%
2026-01-22	41.3500	41.3500	41.2500	41.2500	0.000%	3	3	-54.424%