Dark

ORCL20270319C190
ORCL Mar 19 2027 190.00 Call (ORCL270319C00190000)
option OPRA

EOD

Aug 27, 2026

15.43+1.180%(+0.18)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	15.5000	15.5000	15.1000	15.4300	+1.180%	13	2,108	0.000%
2026-08-26	15.2000	15.6000	15.2000	15.2500	+10.507%	30	2,098	+1.180%
2026-08-25	14.5500	14.6000	13.8000	13.8000	+1.099%	21	2,086	+11.812%
2026-08-24	13.6900	14.1500	13.4800	13.6500	-13.057%	5	2,072	+13.040%
2026-08-21	14.9900	15.8000	14.9900	15.7000	+9.790%	12	2,069	-1.720%
2026-08-20	13.6700	14.3000	13.6700	14.3000	-1.447%	16	2,061	+7.902%
2026-08-19	12.8000	15.1000	12.8000	14.5100	+3.643%	7	2,047	+6.340%
2026-08-18	14.5400	14.5400	14.0000	14.0000	-12.609%	2	2,047	+10.214%
2026-08-17	16.0000	16.3500	15.3000	16.0200	-4.358%	48	2,045	-3.683%
2026-08-14	18.7000	18.7000	16.7500	16.7500	-19.471%	19	2,022	-7.881%
2026-08-13	20.9700	21.8000	19.2300	20.8000	+8.901%	40	2,021	-25.817%
2026-08-12	19.4400	19.4400	17.4500	19.1000	+18.047%	111	2,025	-19.215%
2026-08-11	16.1800	16.1800	16.1800	16.1800	-14.392%	1	2,017	-4.635%
2026-08-10	18.0800	18.9000	18.0500	18.9000	+3.846%	10	2,017	-18.360%
2026-08-07	17.4000	18.2000	17.4000	18.2000	-0.817%	3	2,017	-15.220%
2026-08-06	18.3500	18.3500	18.3500	18.3500	+0.055%	3	2,019	-15.913%
2026-08-05	18.3400	18.3400	18.3400	18.3400	0.000%	2	2,016	-15.867%
2026-08-04	17.8900	19.4000	17.4000	18.3400	+6.628%	13	2,016	-15.867%
2026-08-03	12.7400	17.2000	12.7400	17.2000	+39.159%	25	2,012	-10.291%
2026-07-31	13.4000	13.4000	12.3600	12.3600	+3.604%	3	1,999	+24.838%
2026-07-30	11.0000	12.2000	11.0000	11.9300	+33.595%	734	1,997	+29.338%
2026-07-29	9.2300	9.3000	8.9100	8.9300	-11.321%	27	1,342	+72.788%
2026-07-28	8.9400	10.0700	8.2500	10.0700	+2.965%	82	1,362	+53.227%
2026-07-27	9.7300	9.7800	9.7300	9.7800	+9.152%	2	1,346	+57.771%
2026-07-24	9.4000	9.4000	8.9600	8.9600	-10.400%	11	1,346	+72.210%
2026-07-23	11.0200	11.0200	9.9700	10.0000	-17.287%	22	1,339	+54.300%
2026-07-22	13.1000	13.1000	11.6000	12.0900	+3.069%	5	1,347	+27.626%
2026-07-21	11.4700	12.0000	11.3500	11.7300	+8.611%	14	1,347	+31.543%
2026-07-20	11.0000	11.0000	10.3500	10.8000	-11.475%	8	1,348	+42.870%
2026-07-17	10.1000	12.2000	10.1000	12.2000	+6.087%	27	1,349	+26.475%
2026-07-16	11.8500	11.9500	11.2000	11.5000	-14.752%	20	1,357	+34.174%
2026-07-15	13.7200	13.7200	13.4900	13.4900	+7.920%	9	1,350	+14.381%
2026-07-14	12.7000	12.9500	12.5000	12.5000	-10.394%	13	1,345	+23.440%
2026-07-13	15.6200	15.6200	13.9500	13.9500	-15.198%	7	1,344	+10.609%
2026-07-10	17.0500	17.1500	16.4500	16.4500	-7.062%	20	1,341	-6.201%
2026-07-09	18.4400	18.9400	17.6000	17.7000	+12.025%	305	1,353	-12.825%
2026-07-08	15.0000	15.8000	15.0000	15.8000	-5.389%	2	1,216	-2.342%
2026-07-07	16.0800	16.7000	16.0000	16.7000	-2.339%	324	1,215	-7.605%
2026-07-06	17.2000	17.5000	16.5500	17.1000	+6.211%	32	1,264	-9.766%
2026-07-02	15.5000	16.1000	15.5000	16.1000	-2.424%	3	1,260	-4.161%
2026-07-01	16.7500	16.8200	16.5000	16.5000	-9.390%	5	1,260	-6.485%
2026-06-30	18.7300	18.7300	17.9200	18.2100	-1.301%	14	1,261	-15.266%
2026-06-29	19.1000	19.1000	18.4500	18.4500	-1.862%	47	1,261	-16.369%
2026-06-26	20.0000	20.0000	18.8000	18.8000	-7.617%	37	1,215	-17.926%
2026-06-25	20.1500	20.6000	20.0000	20.3500	-8.949%	161	1,215	-24.177%
2026-06-24	23.6000	23.7000	21.7500	22.3500	-14.662%	65	1,167	-30.962%
2026-06-23	29.3300	29.3300	26.1900	26.1900	-18.156%	4	1,148	-41.084%
2026-06-22	34.8500	36.2500	31.2500	32.0000	-16.775%	29	1,148	-51.781%
2026-06-18	34.5000	38.4500	34.5000	38.4500	+7.193%	2	1,124	-59.870%
2026-06-17	39.3500	39.3500	35.8700	35.8700	-11.410%	9	1,124	-56.984%
2026-06-16	40.8000	40.8000	40.4900	40.4900	-5.508%	2	1,124	-61.892%
2026-06-15	40.0000	44.2000	40.0000	42.8500	+15.188%	384	802	-63.991%
2026-06-12	37.4400	37.4400	36.4700	37.2000	-0.826%	9	802	-58.522%
2026-06-11	33.0700	37.5100	33.0700	37.5100	-28.100%	90	802	-58.864%
2026-06-10	50.5500	52.1700	50.5500	52.1700	+4.340%	3	811	-70.424%
2026-06-09	56.7200	56.7200	50.0000	50.0000	-15.626%	54	810	-69.140%
2026-06-08	61.7000	61.7000	58.0000	59.2600	+0.441%	7	805	-73.962%
2026-06-05	64.4200	64.9200	59.0000	59.0000	-13.869%	6	809	-73.847%
2026-06-04	68.5000	68.5000	68.5000	68.5000	-6.293%	3	810	-77.474%
2026-06-03	75.8500	75.8500	72.3000	73.1000	-12.424%	4	810	-78.892%
2026-06-02	83.0000	85.1500	83.0000	83.4700	-4.769%	13	814	-81.514%
2026-06-01	78.8600	88.4500	78.8600	87.6500	+34.639%	22	814	-82.396%
2026-05-29	57.8400	65.1000	57.8400	65.1000	+25.894%	12	821	-76.298%
2026-05-28	45.5000	52.0000	45.5000	51.7100	+27.052%	58	831	-70.161%
2026-05-27	42.0500	42.0500	40.4200	40.7000	-9.556%	6	833	-62.088%
2026-05-26	43.7000	45.0000	43.2500	45.0000	+2.389%	5	833	-65.711%
2026-05-22	44.8900	46.1000	43.4000	43.9500	-1.147%	36	831	-64.892%
2026-05-21	41.5000	44.4600	41.5000	44.4600	+14.000%	6	832	-65.295%
2026-05-20	37.4000	39.0000	37.4000	39.0000	+6.499%	3	832	-60.436%
2026-05-19	37.5000	37.5000	36.6000	36.6200	-6.701%	46	812	-57.865%
2026-05-18	42.5000	42.5000	38.3000	39.2500	-12.971%	73	812	-60.688%
2026-05-15	43.2700	46.8500	43.2700	45.1000	-4.611%	6	812	-65.787%
2026-05-14	41.6500	49.5000	40.1300	47.2800	+9.953%	32	777	-67.365%
2026-05-13	40.6500	43.0000	40.6500	43.0000	+8.586%	15	766	-64.116%
2026-05-12	40.8500	40.8500	37.9500	39.6000	-11.191%	14	766	-61.035%
2026-05-11	44.9500	46.0000	44.1100	44.5900	-5.329%	14	766	-65.396%
2026-05-08	46.2500	48.5000	45.6100	47.1000	+2.951%	13	765	-67.240%
2026-05-07	47.1600	49.7000	45.7500	45.7500	+1.329%	10	761	-66.273%
2026-05-06	40.2200	45.2500	40.2200	45.1500	+12.594%	9	764	-65.825%
2026-05-05	36.5000	40.1000	36.5000	40.1000	+11.389%	17	766	-61.521%
2026-05-04	35.2000	37.2700	34.5000	36.0000	+11.628%	40	762	-57.139%
2026-05-01	30.5300	32.2500	30.5300	32.2500	+21.836%	2	750	-52.155%
2026-04-30	27.1100	27.1100	25.6500	26.4700	+1.808%	21	750	-41.708%
2026-04-29	26.0000	26.3600	25.9500	26.0000	-6.977%	132	734	-40.654%
2026-04-28	27.4500	28.1000	27.4500	27.9500	-4.477%	42	670	-44.794%
2026-04-27	29.5000	29.5000	29.2500	29.2600	-6.278%	14	681	-47.266%
2026-04-24	34.3900	34.3900	29.5000	31.2200	-5.394%	5	681	-50.577%
2026-04-23	34.7500	34.7500	33.0000	33.0000	-16.981%	5	681	-53.242%
2026-04-22	40.0400	40.8600	39.1600	39.7500	+5.382%	121	684	-61.182%
2026-04-21	34.0200	37.7200	34.0200	37.7200	+18.170%	12	576	-59.093%
2026-04-17	36.7000	36.7000	31.8000	31.9200	-6.393%	15	576	-51.660%
2026-04-16	35.0600	35.0600	32.5000	34.1000	+11.803%	72	572	-54.751%
2026-04-15	29.7200	30.9200	29.0000	30.5000	+16.190%	57	578	-49.410%
2026-04-14	28.5000	28.5500	25.7700	26.2500	+21.528%	34	533	-41.219%
2026-04-13	18.5000	21.6000	18.5000	21.6000	+44.000%	131	517	-28.565%
2026-04-10	13.5200	15.0000	13.5200	15.0000	-6.832%	2	457	+2.867%
2026-04-08	18.3000	18.3000	16.1000	16.1000	-1.829%	6	458	-4.161%
2026-04-07	15.8000	16.4000	15.8000	16.4000	-4.373%	4	454	-5.915%
2026-04-06	16.9000	17.1500	16.7500	17.1500	-2.833%	118	455	-10.029%
2026-04-01	19.1500	19.1500	17.6500	17.6500	+14.388%	16	419	-12.578%
2026-03-30	15.7500	15.7500	15.4300	15.4300	-4.221%	301	405	0.000%
2026-03-27	15.9500	16.1100	15.9500	16.1100	-7.414%	6	180	-4.221%
2026-03-26	17.2300	17.4000	17.2300	17.4000	-5.177%	6	183	-11.322%
2026-03-25	18.3500	18.3500	18.3500	18.3500	-4.178%	3	187	-15.913%
2026-03-24	19.0600	19.1500	19.0600	19.1500	-13.778%	4	187	-19.426%
2026-03-23	22.0000	22.2100	22.0000	22.2100	+8.078%	22	191	-30.527%
2026-03-20	20.5500	20.5500	20.5500	20.5500	-4.196%	9	192	-24.915%
2026-03-18	21.4500	21.4500	21.4500	21.4500	-4.241%	1	185	-28.065%
2026-03-17	23.5500	23.5500	22.4000	22.4000	-7.553%	23	185	-31.116%
2026-03-13	23.5500	24.2900	23.5500	24.2300	-11.730%	179	170	-36.319%
2026-03-12	28.5000	28.5000	27.4500	27.4500	-2.832%	11	89	-43.789%
2026-03-11	29.0000	31.0000	28.2500	28.2500	+16.736%	14	94	-45.381%
2026-03-09	24.2000	24.2000	24.2000	24.2000	-3.816%	1	95	-36.240%
2026-03-06	25.1600	25.1600	25.1600	25.1600	+3.539%	1	97	-38.672%
2026-03-04	24.1800	24.3000	24.1000	24.3000	+6.346%	13	96	-36.502%
2026-03-03	22.8500	22.8500	22.8500	22.8500	-3.219%	1	100	-32.473%
2026-02-25	23.6100	23.6100	23.6100	23.6100	+15.002%	1	100	-34.646%
2026-02-24	21.4200	21.4200	20.5300	20.5300	+4.108%	11	100	-24.842%
2026-02-23	19.4700	19.7200	18.5000	19.7200	-11.371%	5	89	-21.755%
2026-02-20	22.1500	22.2500	22.1500	22.2500	-17.040%	2	86	-30.652%
2026-02-19	26.8200	26.8200	26.8200	26.8200	+3.233%	1	85	-42.468%
2026-02-18	25.9800	25.9800	25.9800	25.9800	+4.970%	2	84	-40.608%
2026-02-17	25.6900	25.8300	24.7300	24.7500	-10.033%	9	83	-37.657%
2026-02-13	27.5400	27.5400	27.5100	27.5100	+3.694%	4	81	-43.911%
2026-02-12	26.5300	26.5300	26.5300	26.5300	-11.419%	1	81	-41.839%
2026-02-10	28.0500	30.5500	28.0500	29.9500	+9.426%	8	81	-48.481%
2026-02-09	27.7500	28.3000	27.3700	27.3700	+39.288%	8	80	-43.624%
2026-02-06	19.9200	20.0000	19.6500	19.6500	-12.394%	9	78	-21.476%
2026-02-04	23.3000	23.4100	22.4300	22.4300	-16.150%	17	83	-31.208%
2026-02-03	26.7500	26.7500	26.7500	26.7500	-11.920%	1	72	-42.318%
2026-01-29	29.4500	30.3700	29.4500	30.3700	-9.343%	45	72	-49.193%
2026-01-28	38.0000	38.0000	33.5000	33.5000	-6.529%	26	42	-53.940%
2026-01-27	36.2000	37.1000	35.7000	35.8400	-11.045%	28	30	-56.948%
2026-01-26	40.2900	40.2900	40.2900	40.2900	+8.598%	2	2	-61.703%
2026-01-22	37.2500	37.2500	37.1000	37.1000	0.000%	4	2	-58.410%