Dark

ORCL20270319C185
ORCL Mar 19 2027 185.00 Call (ORCL270319C00185000)
option OPRA

EOD

Aug 27, 2026

17.30+5.167%(+0.85)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	16.2500	17.3000	16.2000	17.3000	+5.167%	14	2,348	0.000%
2026-08-26	16.7900	16.7900	16.3500	16.4500	+6.129%	67	2,345	+5.167%
2026-08-25	15.7500	15.7500	15.3500	15.5000	+5.085%	21	2,378	+11.613%
2026-08-24	14.7500	14.7500	14.7500	14.7500	-12.463%	1	2,372	+17.288%
2026-08-21	16.3000	16.8500	16.3000	16.8500	+22.545%	2	2,372	+2.671%
2026-08-19	13.6000	13.7500	13.6000	13.7500	-10.131%	2	2,372	+25.818%
2026-08-18	15.3000	15.3200	15.2500	15.3000	-30.926%	505	2,372	+13.072%
2026-08-14	22.1500	22.1500	22.1500	22.1500	+6.439%	1	2,176	-21.896%
2026-08-13	20.8100	20.8100	20.8100	20.8100	+6.718%	3	2,176	-16.867%
2026-08-12	19.5000	20.4500	18.6500	19.5000	+11.111%	74	2,173	-11.282%
2026-08-11	20.8600	20.8600	17.4300	17.5500	-13.844%	35	2,167	-1.425%
2026-08-10	20.5000	20.5000	20.3700	20.3700	+6.371%	2	2,153	-15.071%
2026-08-07	17.6000	19.1500	17.6000	19.1500	+2.406%	4	2,152	-9.661%
2026-08-06	18.7000	18.7000	18.7000	18.7000	-2.043%	1	2,154	-7.487%
2026-08-05	18.8500	19.0900	18.8500	19.0900	-7.330%	7	2,154	-9.377%
2026-08-04	18.8800	21.2000	18.3100	20.6000	+18.052%	14	2,158	-16.019%
2026-08-03	13.6900	17.8000	13.6900	17.4500	+34.541%	26	2,162	-0.860%
2026-07-31	14.3800	14.3800	12.5000	12.9700	+8.536%	26	2,163	+33.385%
2026-07-30	11.7300	12.6500	11.7300	11.9500	+20.101%	365	2,173	+44.770%
2026-07-28	9.0000	9.9500	8.9400	9.9500	-3.772%	13	1,952	+73.869%
2026-07-27	10.3400	10.3400	10.3400	10.3400	+9.534%	1	1,940	+67.311%
2026-07-24	10.5500	10.5500	9.4400	9.4400	-15.336%	74	1,941	+83.263%
2026-07-23	11.8500	12.0500	10.5000	11.1500	-14.231%	290	1,881	+55.157%
2026-07-22	13.0000	13.0000	13.0000	13.0000	+1.961%	2	1,740	+33.077%
2026-07-21	12.4500	12.7500	12.4500	12.7500	+7.868%	5	1,740	+35.686%
2026-07-20	10.5000	11.8200	10.5000	11.8200	-6.709%	257	1,735	+46.362%
2026-07-17	12.3300	13.1000	12.3300	12.6700	+6.920%	278	1,574	+36.543%
2026-07-16	12.6000	12.6000	11.8500	11.8500	-19.661%	20	1,413	+45.992%
2026-07-15	14.7500	14.7500	13.4500	14.7500	+7.273%	43	1,404	+17.288%
2026-07-14	14.0000	14.1000	13.3400	13.7500	-8.333%	37	1,383	+25.818%
2026-07-13	17.0000	17.0000	14.9800	15.0000	-14.530%	45	1,355	+15.333%
2026-07-10	18.0200	18.0500	17.3600	17.5500	-6.946%	129	1,337	-1.425%
2026-07-09	20.0000	20.0000	18.7000	18.8600	+14.303%	223	1,360	-8.271%
2026-07-08	16.9500	16.9500	16.0000	16.5000	+1.227%	8	1,282	+4.848%
2026-07-07	16.3000	16.3000	16.3000	16.3000	-11.413%	1	1,280	+6.135%
2026-07-06	18.4700	18.5500	17.5000	18.4000	+11.854%	12	1,280	-5.978%
2026-07-02	17.0500	17.0500	16.4500	16.4500	-7.843%	9	1,287	+5.167%
2026-07-01	18.7500	18.7500	17.8000	17.8500	-6.545%	8	1,287	-3.081%
2026-06-30	19.4000	19.5000	19.1000	19.1000	-4.738%	37	1,284	-9.424%
2026-06-29	20.0500	20.0500	20.0500	20.0500	+0.250%	51	1,281	-13.716%
2026-06-26	21.1300	21.1300	20.0000	20.0000	-5.213%	6	1,281	-13.500%
2026-06-25	21.4500	21.8500	21.1000	21.1000	-8.261%	87	1,281	-18.009%
2026-06-24	27.1000	27.1800	22.9000	23.0000	-17.087%	19	1,265	-24.783%
2026-06-23	31.0300	31.0300	27.7400	27.7400	-23.476%	13	1,266	-37.635%
2026-06-22	37.0500	37.0500	36.2500	36.2500	-6.161%	18	1,262	-52.276%
2026-06-18	37.0000	40.3700	37.0000	38.6300	-5.319%	8	1,271	-55.216%
2026-06-17	40.7300	41.0000	40.6300	40.8000	-2.857%	12	1,271	-57.598%
2026-06-16	42.3500	42.3500	42.0000	42.0000	-8.096%	4	1,271	-58.810%
2026-06-15	45.2000	46.0000	45.2000	45.7000	+14.969%	12	1,258	-62.144%
2026-06-12	38.0000	39.8500	37.2500	39.7500	-0.625%	14	1,258	-56.478%
2026-06-11	36.5200	40.2000	34.9400	40.0000	-33.433%	77	1,258	-56.750%
2026-06-05	67.8500	67.8500	60.0900	60.0900	-21.554%	25	1,204	-71.210%
2026-06-04	76.6000	76.6000	76.6000	76.6000	+1.821%	1	1,203	-77.415%
2026-06-03	80.9800	82.7500	75.0500	75.2300	-13.697%	34	1,203	-77.004%
2026-06-02	86.4500	87.1700	85.9000	87.1700	+0.833%	4	1,195	-80.154%
2026-06-01	86.6000	86.6000	86.4500	86.4500	+24.982%	4	1,194	-79.988%
2026-05-29	57.0500	69.1700	57.0500	69.1700	+27.856%	48	1,193	-74.989%
2026-05-28	47.5000	54.1000	46.8000	54.1000	+26.698%	11	1,170	-68.022%
2026-05-27	42.8000	42.8000	42.5500	42.7000	-5.531%	5	1,172	-59.485%
2026-05-26	47.5000	47.5000	45.2000	45.2000	-1.739%	5	1,169	-61.726%
2026-05-22	45.9800	49.0000	45.9800	46.0000	+3.510%	4	1,171	-62.391%
2026-05-21	43.6000	45.0100	43.0000	44.4400	+2.918%	10	1,172	-61.071%
2026-05-20	38.1500	43.1800	38.1500	43.1800	+11.346%	6	1,172	-59.935%
2026-05-19	40.0000	40.0000	38.5000	38.7800	-5.415%	27	1,186	-55.389%
2026-05-18	43.0000	43.0000	41.0000	41.0000	-12.393%	13	1,186	-57.805%
2026-05-15	47.6100	47.6100	46.8000	46.8000	-5.512%	4	1,186	-63.034%
2026-05-14	44.0000	51.5000	44.0000	49.5300	+13.757%	17	1,186	-65.072%
2026-05-13	45.1900	45.1900	43.5400	43.5400	+4.412%	20	1,201	-60.266%
2026-05-12	45.1500	45.1500	38.4900	41.7000	-11.371%	70	1,201	-58.513%
2026-05-11	48.2200	48.2200	47.0500	47.0500	-3.960%	2	1,201	-63.231%
2026-05-08	49.8000	50.0100	48.5000	48.9900	+2.597%	25	1,148	-64.687%
2026-05-07	51.7200	51.9400	47.7500	47.7500	+1.380%	18	1,165	-63.770%
2026-05-06	40.9500	47.1300	39.8500	47.1000	+13.576%	37	1,165	-63.270%
2026-05-05	37.6500	41.9600	37.6500	41.4700	+6.333%	11	1,158	-58.283%
2026-05-04	38.5500	40.0000	38.4000	39.0000	+17.825%	27	1,156	-55.641%
2026-05-01	30.0000	33.1000	30.0000	33.1000	+21.068%	2	1,161	-47.734%
2026-04-30	27.3300	27.3400	27.3300	27.3400	-2.531%	12	1,161	-36.723%
2026-04-29	27.7000	28.1500	27.7000	28.0500	-2.773%	38	1,167	-38.324%
2026-04-28	28.0400	29.5300	28.0400	28.8500	-12.840%	7	1,155	-40.035%
2026-04-27	31.4500	33.1000	31.4500	33.1000	-1.165%	3	1,154	-47.734%
2026-04-24	34.9600	34.9600	31.0000	33.4900	-4.587%	910	1,153	-48.343%
2026-04-23	35.0000	38.6400	35.0000	35.1000	-16.943%	16	332	-50.712%
2026-04-22	41.0000	42.5000	40.3600	42.2600	+6.987%	15	321	-59.063%
2026-04-21	39.1700	39.9000	38.1000	39.5000	+16.006%	32	314	-56.203%
2026-04-20	34.5800	34.5800	34.0500	34.0500	-4.381%	11	292	-49.192%
2026-04-17	37.0800	39.9300	35.6100	35.6100	+0.141%	23	292	-51.418%
2026-04-16	37.3900	37.3900	35.2400	35.5600	+11.473%	76	288	-51.350%
2026-04-15	33.0000	33.0000	31.8000	31.9000	+13.725%	55	241	-45.768%
2026-04-14	29.8000	30.7700	28.0500	28.0500	+22.757%	4	191	-38.324%
2026-04-13	20.4700	22.8500	20.4700	22.8500	+41.486%	35	192	-24.289%
2026-04-10	16.0500	16.1500	16.0500	16.1500	+1.572%	2	189	+7.121%
2026-04-09	16.1700	16.1700	15.9000	15.9000	-10.169%	8	189	+8.805%
2026-04-08	17.8000	18.2000	17.7000	17.7000	+0.568%	14	184	-2.260%
2026-04-07	17.8000	17.8000	17.6000	17.6000	-5.376%	14	178	-1.705%
2026-04-06	19.0000	19.0000	18.2000	18.6000	-1.847%	51	164	-6.989%
2026-04-02	18.9500	18.9500	18.9500	18.9500	-1.302%	6	172	-8.707%
2026-04-01	19.5700	19.5700	19.2000	19.2000	-2.041%	2	172	-9.896%
2026-03-31	17.8200	19.6000	17.7900	19.6000	+13.953%	4	170	-11.735%
2026-03-27	16.5100	17.2000	16.5100	17.2000	-8.511%	2	168	+0.581%
2026-03-26	18.8000	18.8000	18.8000	18.8000	-8.959%	4	168	-7.979%
2026-03-24	20.8000	20.8000	20.0000	20.6500	-10.217%	6	165	-16.223%
2026-03-23	23.0000	23.0000	23.0000	23.0000	+8.491%	2	165	-24.783%
2026-03-20	22.0000	22.0000	21.2000	21.2000	-15.200%	3	163	-18.396%
2026-03-13	26.9900	26.9900	25.0000	25.0000	-8.257%	27	163	-30.800%
2026-03-12	28.4000	28.4000	27.2500	27.2500	-9.257%	3	178	-36.514%
2026-03-11	32.2500	32.2500	30.0300	30.0300	+24.091%	26	179	-42.391%
2026-03-10	24.5600	24.5600	23.7400	24.2000	+2.024%	6	155	-28.512%
2026-03-09	24.3200	24.3400	23.7200	23.7200	-12.278%	60	150	-27.066%
2026-03-05	27.0300	27.0400	27.0300	27.0400	+3.602%	3	100	-36.021%
2026-03-04	26.1000	26.1000	26.1000	26.1000	+4.067%	8	98	-33.716%
2026-03-03	24.9500	25.0800	24.9500	25.0800	+10.582%	2	103	-31.021%
2026-02-27	22.4700	22.6800	22.4700	22.6800	-6.087%	2	103	-23.721%
2026-02-25	25.3300	25.3300	24.1500	24.1500	+19.851%	83	39	-28.364%
2026-02-23	19.5000	20.1500	19.5000	20.1500	-13.999%	24	39	-14.144%
2026-02-20	23.7900	23.7900	23.4300	23.4300	-18.163%	6	37	-26.163%
2026-02-12	28.6300	28.6300	28.6300	28.6300	-9.427%	2	37	-39.574%
2026-02-10	31.6000	31.6100	31.6000	31.6100	+10.912%	2	35	-45.270%
2026-02-09	28.5000	28.5000	28.5000	28.5000	+47.363%	15	35	-39.298%
2026-02-05	20.5100	20.5100	19.3400	19.3400	-12.091%	4	20	-10.548%
2026-02-04	25.0000	25.0000	22.0000	22.0000	-32.927%	3	22	-21.364%
2026-01-30	32.8000	32.8000	32.8000	32.8000	-13.113%	2	22	-47.256%
2026-01-28	39.4000	39.4000	37.7500	37.7500	+3.595%	2	22	-54.172%
2026-01-27	37.0300	37.2500	36.4400	36.4400	-16.230%	7	20	-52.525%
2026-01-26	42.8200	43.5000	41.8000	43.5000	+12.694%	10	13	-60.230%
2026-01-23	38.7000	38.7000	38.3000	38.6000	+0.260%	6	11	-55.181%
2026-01-22	38.5000	38.5000	38.5000	38.5000	0.000%	5	5	-55.065%