Dark

ORCL20270319C195
ORCL Mar 19 2027 195.00 Call (ORCL270319C00195000)
option OPRA

EOD

Aug 27, 2026

14.45-0.345%(-0.05)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	14.0500	14.4500	14.0500	14.4500	-0.345%	8	2,062	0.000%
2026-08-26	14.2500	14.6500	14.2500	14.5000	+8.209%	26	2,056	-0.345%
2026-08-25	12.8000	13.4000	12.8000	13.4000	+6.349%	14	2,053	+7.836%
2026-08-24	12.5000	13.1000	12.5000	12.6000	-13.639%	8	2,050	+14.683%
2026-08-21	14.1500	15.4000	14.1500	14.5900	+17.661%	6	2,052	-0.960%
2026-08-20	12.5800	12.5800	12.4000	12.4000	+1.059%	4	2,049	+16.532%
2026-08-19	13.2500	13.2500	12.2700	12.2700	-12.545%	3	2,049	+17.767%
2026-08-18	13.4000	14.0300	13.4000	14.0300	-8.000%	3	2,047	+2.994%
2026-08-17	14.2700	15.6000	14.2700	15.2500	-4.688%	6	2,046	-5.246%
2026-08-14	16.0000	16.0000	16.0000	16.0000	-17.526%	1	2,041	-9.688%
2026-08-13	19.0200	20.0000	19.0200	19.4000	+8.744%	26	2,041	-25.515%
2026-08-12	18.2900	18.2900	16.3000	17.8400	+17.523%	112	2,041	-19.002%
2026-08-11	16.9500	16.9500	15.1400	15.1800	-17.857%	48	2,020	-4.809%
2026-08-10	17.5000	18.4800	17.3500	18.4800	+15.500%	20	2,030	-21.807%
2026-08-07	16.0000	16.0000	16.0000	16.0000	+0.629%	3	2,043	-9.688%
2026-08-03	13.7500	15.9000	13.7500	15.9000	+37.901%	26	2,043	-9.119%
2026-07-31	10.6000	11.5300	10.6000	11.5300	+9.810%	463	2,030	+25.325%
2026-07-30	9.7000	11.0100	9.7000	10.5000	+13.514%	8	1,813	+37.619%
2026-07-29	8.6500	9.2500	8.6500	9.2500	+0.543%	4	1,809	+56.216%
2026-07-28	7.8800	9.2000	7.8800	9.2000	+3.371%	4	1,808	+57.065%
2026-07-27	9.5000	9.6000	8.9000	8.9000	+5.325%	8	1,809	+62.360%
2026-07-24	9.5300	9.5300	8.4500	8.4500	-10.106%	5	1,807	+71.006%
2026-07-23	10.4000	10.4000	9.3100	9.4000	-13.919%	92	1,807	+53.723%
2026-07-21	10.7000	10.9200	10.5900	10.9200	+6.537%	6	1,893	+32.326%
2026-07-20	9.6500	10.2500	9.3000	10.2500	-6.818%	13	1,894	+40.976%
2026-07-17	10.6000	11.5000	10.6000	11.0000	+10.000%	4	1,891	+31.364%
2026-07-16	11.0000	11.0000	10.0000	10.0000	-21.936%	9	1,890	+44.500%
2026-07-15	12.6700	13.0900	12.3700	12.8100	+5.868%	341	1,893	+12.802%
2026-07-14	12.3000	12.3000	11.8000	12.1000	-10.767%	30	1,558	+19.421%
2026-07-13	14.5000	14.5000	13.5600	13.5600	-13.686%	3	1,551	+6.563%
2026-07-10	15.7100	15.7100	15.7100	15.7100	-6.766%	1	1,551	-8.020%
2026-07-09	16.8500	16.8500	16.8500	16.8500	+16.207%	1	1,550	-14.243%
2026-07-08	14.7500	14.7500	14.5000	14.5000	-7.643%	3	1,550	-0.345%
2026-07-07	14.7000	15.7000	14.7000	15.7000	-2.484%	65	1,550	-7.962%
2026-07-06	16.3200	16.3200	16.1000	16.1000	+8.784%	9	1,550	-10.248%
2026-07-02	14.7500	14.8000	14.7500	14.8000	-4.083%	31	1,551	-2.365%
2026-07-01	16.4500	16.4500	15.4300	15.4300	-9.235%	5	1,551	-6.351%
2026-06-30	17.0000	17.1500	17.0000	17.0000	-2.579%	19	1,551	-15.000%
2026-06-29	19.4000	19.4000	17.1900	17.4500	-2.786%	590	1,543	-17.192%
2026-06-26	18.4500	19.2500	17.8000	17.9500	-4.011%	7	1,261	-19.499%
2026-06-25	18.9500	19.0100	18.7000	18.7000	-9.443%	9	1,260	-22.727%
2026-06-24	23.5500	24.0000	20.3200	20.6500	-17.400%	40	1,257	-30.024%
2026-06-23	25.0000	25.0000	25.0000	25.0000	-22.240%	2	1,245	-42.200%
2026-06-22	32.2000	32.7000	32.1000	32.1500	-13.645%	78	1,244	-55.054%
2026-06-17	37.2300	37.2300	37.2300	37.2300	-8.458%	1	1,214	-61.187%
2026-06-15	40.4000	42.6500	40.4000	40.6700	+16.200%	19	1,214	-64.470%
2026-06-12	34.1500	35.0000	34.1500	35.0000	+6.061%	30	1,214	-58.714%
2026-06-11	33.6400	33.7800	31.3300	33.0000	-40.239%	20	1,214	-56.212%
2026-06-10	53.8000	55.2200	53.8000	55.2200	+10.551%	2	1,208	-73.832%
2026-06-09	51.4000	51.4000	49.9500	49.9500	-13.879%	2	1,207	-71.071%
2026-06-05	62.5800	62.6900	58.0000	58.0000	-19.220%	4	1,205	-75.086%
2026-06-04	71.8000	71.8000	71.8000	71.8000	+0.420%	1	1,204	-79.875%
2026-06-03	70.6000	72.1000	70.6000	71.5000	-11.565%	34	1,204	-79.790%
2026-06-02	77.8400	81.3000	77.8400	80.8500	-1.678%	12	1,201	-82.127%
2026-06-01	65.7000	82.2300	65.7000	82.2300	+30.358%	7	1,201	-82.427%
2026-05-29	58.3200	63.0800	58.3200	63.0800	+30.709%	12	1,202	-77.093%
2026-05-28	44.8500	48.7000	43.0000	48.2600	+25.351%	53	1,206	-70.058%
2026-05-27	40.3000	40.3000	38.5000	38.5000	-7.050%	11	1,209	-62.468%
2026-05-26	42.0000	42.0000	41.3000	41.4200	+0.194%	4	1,205	-65.113%
2026-05-22	42.0900	42.0900	40.3000	41.3400	+0.462%	3	1,202	-65.046%
2026-05-21	41.8000	41.8000	40.5000	41.1500	+5.920%	4	1,201	-64.885%
2026-05-20	37.0000	38.9000	37.0000	38.8500	+11.382%	64	1,201	-62.806%
2026-05-19	34.7500	34.8800	34.7400	34.8800	-5.832%	11	1,172	-58.572%
2026-05-18	40.0300	40.0300	36.0000	37.0400	-16.670%	6	1,172	-60.988%
2026-05-15	41.5000	44.4500	41.5000	44.4500	-1.985%	12	1,172	-67.492%
2026-05-14	38.5000	45.7100	38.0000	45.3500	+14.491%	59	1,176	-68.137%
2026-05-13	38.7000	39.7000	38.7000	39.6100	+3.637%	14	1,136	-63.519%
2026-05-12	38.9000	38.9000	38.2200	38.2200	-9.965%	3	1,136	-62.193%
2026-05-11	42.3800	44.2700	42.3800	42.4500	-5.034%	12	1,136	-65.960%
2026-05-08	42.9000	46.2300	42.9000	44.7000	+3.067%	17	1,132	-67.673%
2026-05-07	45.4000	47.1700	43.3700	43.3700	+0.231%	26	1,125	-66.682%
2026-05-06	36.4200	43.2700	36.4200	43.2700	+15.110%	10	1,132	-66.605%
2026-05-05	36.3000	38.0500	36.2600	37.5900	+7.492%	724	1,131	-61.559%
2026-05-04	34.3800	35.3800	34.0000	34.9700	+17.152%	6	1,519	-58.679%
2026-05-01	30.1600	30.1800	29.8500	29.8500	+25.420%	79	1,438	-51.591%
2026-04-30	25.1400	25.1400	23.8000	23.8000	-2.259%	5	1,438	-39.286%
2026-04-29	25.0500	25.0500	24.3500	24.3500	-7.414%	55	1,434	-40.657%
2026-04-28	25.9500	26.4500	25.9500	26.3000	-12.363%	37	1,434	-45.057%
2026-04-27	29.0500	30.0100	29.0000	30.0100	+0.536%	18	1,438	-51.849%
2026-04-24	31.6000	31.6000	28.8200	29.8500	-10.896%	1,320	1,438	-51.591%
2026-04-23	33.0000	33.5000	33.0000	33.5000	-10.975%	2	233	-56.866%
2026-04-22	37.2000	37.6300	37.2000	37.6300	+4.848%	2	231	-61.600%
2026-04-21	35.1300	35.8900	35.1000	35.8900	+12.684%	4	228	-59.738%
2026-04-17	35.5500	35.5500	31.8500	31.8500	+1.563%	3	228	-54.631%
2026-04-16	31.5000	31.5000	31.3600	31.3600	+10.228%	4	228	-53.922%
2026-04-15	29.2000	29.4000	27.7000	28.4500	+15.697%	15	224	-49.209%
2026-04-14	25.5000	25.8900	24.4000	24.5900	+19.369%	111	229	-41.236%
2026-04-13	18.0500	20.6000	18.0500	20.6000	+48.201%	37	205	-29.854%
2026-04-10	13.9000	13.9000	13.9000	13.9000	+5.864%	3	212	+3.957%
2026-04-09	14.0000	14.0000	12.8000	13.1300	-13.333%	6	209	+10.053%
2026-04-08	15.1500	15.1500	15.1500	15.1500	-1.431%	3	203	-4.620%
2026-04-07	15.3700	15.3700	15.3700	15.3700	-4.830%	2	200	-5.986%
2026-04-06	15.8000	16.1500	15.8000	16.1500	-0.309%	63	198	-10.526%
2026-04-02	16.4000	16.4000	16.2000	16.2000	-1.818%	11	198	-10.802%
2026-04-01	17.0000	17.0000	16.5000	16.5000	+10.738%	4	198	-12.424%
2026-03-30	14.9000	14.9000	14.9000	14.9000	-6.289%	1	194	-3.020%
2026-03-26	16.7000	16.7000	15.9000	15.9000	-7.289%	18	193	-9.119%
2026-03-25	17.8500	17.8500	17.1000	17.1500	-5.510%	32	175	-15.743%
2026-03-24	18.1200	18.4000	17.5000	18.1500	-2.941%	46	146	-20.386%
2026-03-20	19.6000	19.7000	18.7000	18.7000	-15.193%	68	131	-22.727%
2026-03-19	21.3500	22.0500	21.3000	22.0500	+5.000%	13	98	-34.467%
2026-03-17	21.6000	21.6000	21.0000	21.0000	-3.890%	2	85	-31.190%
2026-03-16	21.8500	21.8500	21.8500	21.8500	-0.682%	1	83	-33.867%
2026-03-13	22.1500	22.1500	22.0000	22.0000	-10.204%	2	82	-34.318%
2026-03-12	24.5000	24.5000	24.5000	24.5000	-2.000%	4	81	-41.020%
2026-03-11	26.4500	26.4500	24.7200	25.0000	+15.473%	4	78	-42.200%
2026-03-10	21.2500	21.7000	21.0000	21.6500	0.000%	59	76	-33.256%
2026-03-09	22.6000	22.6000	21.6500	21.6500	-9.414%	3	44	-33.256%
2026-03-05	23.9000	23.9000	23.9000	23.9000	+10.138%	1	45	-39.540%
2026-03-03	22.2300	22.2300	21.7000	21.7000	+12.903%	2	45	-33.410%
2026-02-27	18.5000	19.2200	18.5000	19.2200	-5.320%	6	44	-24.818%
2026-02-24	20.3000	20.3000	20.3000	20.3000	+14.689%	1	43	-28.818%
2026-02-23	19.1300	19.7500	17.6500	17.7000	-16.352%	9	42	-18.362%
2026-02-20	21.1600	21.1600	21.1600	21.1600	-14.540%	3	49	-31.711%
2026-02-19	24.7600	24.7600	24.7600	24.7600	+1.475%	3	50	-41.640%
2026-02-18	24.4000	24.4000	24.4000	24.4000	-17.007%	1	48	-40.779%
2026-02-11	29.4000	29.4000	29.4000	29.4000	-0.170%	1	47	-50.850%
2026-02-10	29.4500	29.4500	29.4500	29.4500	+14.369%	1	47	-50.934%
2026-02-09	26.2200	26.2200	25.7500	25.7500	+39.189%	34	47	-43.883%
2026-02-05	18.5000	18.5000	18.5000	18.5000	-9.314%	3	13	-21.892%
2026-02-04	20.4000	20.4000	20.4000	20.4000	-32.000%	8	10	-29.167%
2026-02-02	30.0000	30.0000	30.0000	30.0000	+3.448%	1	3	-51.833%
2026-01-29	29.0000	29.0000	29.0000	29.0000	-19.890%	1	2	-50.172%
2026-01-22	36.2000	36.2000	36.2000	36.2000	0.000%	1	1	-60.083%