Dark

ORCL20270319C200
ORCL Mar 19 2027 200.00 Call (ORCL270319C00200000)
option OPRA

EOD

Aug 27, 2026

14.30+6.320%(+0.85)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	14.4400	14.5000	12.9500	14.3000	+6.320%	132	8,971	0.000%
2026-08-26	13.3700	14.5000	12.9500	13.4500	+12.741%	425	8,949	+6.320%
2026-08-25	12.7000	12.7000	11.9300	11.9300	-0.996%	216	8,888	+19.866%
2026-08-24	12.4700	12.4700	11.5500	12.0500	-10.873%	25	8,802	+18.672%
2026-08-21	13.5700	14.0000	12.7500	13.5200	+16.251%	159	8,803	+5.769%
2026-08-20	12.4600	12.8900	11.5000	11.6300	-6.960%	45	8,696	+22.958%
2026-08-19	11.7500	13.4000	10.1500	12.5000	+5.485%	168	8,685	+14.400%
2026-08-18	12.6500	12.9500	11.8500	11.8500	-12.868%	97	8,589	+20.675%
2026-08-17	13.7000	14.6000	13.4000	13.6000	-9.273%	225	8,532	+5.147%
2026-08-14	16.9000	16.9000	14.8000	14.9900	-18.311%	358	8,532	-4.603%
2026-08-13	18.0000	19.5400	17.0000	18.3500	+6.686%	219	8,368	-22.071%
2026-08-12	17.0000	17.5000	14.8000	17.2000	+18.621%	265	8,458	-16.860%
2026-08-11	15.9900	15.9900	14.2000	14.5000	-17.143%	55	8,474	-1.379%
2026-08-10	16.0000	17.5000	16.0000	17.5000	+10.759%	63	8,457	-18.286%
2026-08-07	15.9600	16.0000	14.5500	15.8000	+2.999%	118	8,470	-9.494%
2026-08-06	13.8900	16.1600	13.8900	15.3400	-1.793%	36	8,539	-6.780%
2026-08-05	16.1400	16.5000	15.4800	15.6200	-6.746%	88	8,559	-8.451%
2026-08-04	15.5000	18.0000	15.3500	16.7500	+8.344%	261	8,550	-14.627%
2026-08-03	11.4700	15.5000	11.4700	15.4600	+44.351%	193	8,482	-7.503%
2026-07-31	11.8000	12.0000	9.9700	10.7100	+6.040%	263	8,465	+33.520%
2026-07-30	9.2000	10.7500	9.0400	10.1000	+26.250%	788	8,267	+41.584%
2026-07-29	8.3000	8.4000	7.4500	8.0000	-8.780%	35	7,734	+78.750%
2026-07-28	7.6100	8.9000	7.0000	8.7700	+5.030%	994	7,715	+63.056%
2026-07-27	8.6000	9.0000	8.1800	8.3500	+10.596%	87	7,706	+71.257%
2026-07-24	9.2800	9.2800	7.5500	7.5500	-13.318%	336	7,735	+89.404%
2026-07-23	9.9000	10.0000	8.5500	8.7100	-16.651%	196	7,551	+64.179%
2026-07-22	10.4500	10.7500	10.0000	10.4500	+2.451%	203	7,557	+36.842%
2026-07-21	10.0500	10.9500	9.8000	10.2000	+8.280%	52	7,443	+40.196%
2026-07-20	10.0000	10.0000	8.7000	9.4200	-9.423%	154	7,424	+51.805%
2026-07-17	9.0000	10.7500	9.0000	10.4000	+8.333%	91	7,331	+37.500%
2026-07-16	11.2500	11.2500	9.4000	9.6000	-19.192%	363	7,282	+48.958%
2026-07-15	11.9500	12.1500	11.0000	11.8800	+7.027%	108	7,199	+20.370%
2026-07-14	12.0000	12.5400	10.8000	11.1000	-8.942%	97	7,241	+28.829%
2026-07-13	13.8700	14.6000	12.1900	12.1900	-16.507%	619	7,192	+17.309%
2026-07-10	15.9000	15.9000	14.5800	14.6000	-6.947%	95	6,723	-2.055%
2026-07-09	14.4200	17.0000	14.4200	15.6900	+8.282%	59	6,696	-8.859%
2026-07-08	14.2500	14.4900	13.2500	14.4900	-1.763%	64	6,686	-1.311%
2026-07-07	15.7600	15.7600	13.2000	14.7500	-2.961%	78	6,648	-3.051%
2026-07-06	15.1500	15.5200	14.6000	15.2000	+9.747%	239	6,632	-5.921%
2026-07-02	15.5500	15.8000	13.5000	13.8500	-6.734%	95	6,535	+3.249%
2026-07-01	15.2000	15.7500	14.5000	14.8500	-8.220%	86	6,535	-3.704%
2026-06-30	16.4300	16.6700	15.7400	16.1800	-1.402%	689	6,507	-11.619%
2026-06-29	17.9300	17.9300	16.0000	16.4100	+0.244%	1,584	6,380	-12.858%
2026-06-26	17.0300	17.0500	16.3700	16.3700	-7.200%	22	4,888	-12.645%
2026-06-25	18.8000	18.9600	17.4500	17.6400	-9.353%	323	4,876	-18.934%
2026-06-24	22.0000	22.8500	19.3000	19.4600	-18.098%	76	4,725	-26.516%
2026-06-23	25.5500	26.4900	23.7600	23.7600	-14.069%	35	4,702	-39.815%
2026-06-22	31.3000	32.4000	27.6300	27.6500	-18.147%	57	4,711	-48.282%
2026-06-18	31.8500	33.7800	31.8500	33.7800	+3.303%	13	4,712	-57.667%
2026-06-17	33.8500	36.2000	32.7000	32.7000	-10.091%	11	4,712	-56.269%
2026-06-16	39.7000	39.7000	36.0000	36.3700	-4.289%	52	4,712	-60.682%
2026-06-15	35.9100	40.3500	35.8700	38.0000	+15.854%	39	4,664	-62.368%
2026-06-12	31.8600	34.0500	31.8600	32.8000	+3.962%	29	4,664	-56.402%
2026-06-11	32.9500	33.5500	29.6000	31.5500	-31.710%	85	4,664	-54.675%
2026-06-10	51.7400	52.9000	46.2000	46.2000	-5.036%	196	4,629	-69.048%
2026-06-09	55.2000	55.2000	44.5500	48.6500	-10.107%	55	4,721	-70.606%
2026-06-08	55.0000	55.0800	52.0000	54.1200	-1.689%	30	4,683	-73.577%
2026-06-05	64.0000	64.0000	52.5000	55.0500	-24.017%	48	4,686	-74.024%
2026-06-04	65.8500	72.4900	65.8500	72.4500	+6.780%	150	4,676	-80.262%
2026-06-03	70.6600	70.6600	65.3700	67.8500	-13.291%	13	4,674	-78.924%
2026-06-02	80.8500	81.7400	74.3200	78.2500	-4.515%	60	4,682	-81.725%
2026-06-01	69.0000	83.0000	67.8000	81.9500	+33.709%	57	4,682	-82.550%
2026-05-29	50.6500	62.5000	50.6000	61.2900	+30.404%	80	4,665	-76.668%
2026-05-28	42.0000	47.1500	41.9100	47.0000	+27.544%	420	4,689	-69.574%
2026-05-27	37.5800	37.5800	36.8500	36.8500	-7.062%	9	4,725	-61.194%
2026-05-26	40.7000	41.0000	38.8000	39.6500	-0.825%	170	4,718	-63.934%
2026-05-22	41.0000	41.0000	39.8500	39.9800	+3.361%	28	4,707	-64.232%
2026-05-21	39.0000	39.7000	37.2500	38.6800	+8.045%	18	4,711	-63.030%
2026-05-20	32.0500	36.3500	32.0500	35.8000	+7.508%	21	4,711	-60.056%
2026-05-19	35.3000	35.3000	32.8000	33.3000	-6.329%	21	4,707	-57.057%
2026-05-18	36.7500	37.1000	34.4400	35.5500	-14.130%	223	4,707	-59.775%
2026-05-15	40.0500	42.4400	40.0500	41.4000	-2.588%	36	4,707	-65.459%
2026-05-14	36.8000	45.0000	36.0000	42.5000	+11.402%	563	4,835	-66.353%
2026-05-13	36.8500	38.8200	35.7100	38.1500	+5.972%	155	4,777	-62.516%
2026-05-12	35.8000	37.7800	34.0000	36.0000	-9.091%	221	4,777	-60.278%
2026-05-11	40.9600	42.3100	39.5500	39.6000	-7.303%	362	4,777	-63.889%
2026-05-08	40.9500	45.0000	39.2500	42.7200	+1.666%	284	4,332	-66.526%
2026-05-07	43.1000	45.8000	40.9200	42.0200	+3.117%	183	4,058	-65.969%
2026-05-06	35.7000	41.0000	35.2000	40.7500	+14.146%	265	4,091	-64.908%
2026-05-05	34.0000	35.7000	33.2500	35.7000	+7.627%	158	3,926	-59.944%
2026-05-04	29.0000	34.2500	29.0000	33.1700	+20.181%	2,563	3,751	-56.889%
2026-05-01	25.2000	28.7500	25.2000	27.6000	+21.532%	39	2,091	-48.188%
2026-04-30	23.3000	23.3000	22.6500	22.7100	-2.741%	23	2,091	-37.032%
2026-04-29	23.2400	24.2900	22.0000	23.3500	-5.580%	28	2,076	-38.758%
2026-04-28	23.5000	25.5100	23.5000	24.7300	-11.773%	267	2,052	-42.175%
2026-04-27	27.5000	28.2500	27.3000	28.0300	-0.426%	43	1,886	-48.983%
2026-04-24	29.5500	29.5500	25.7500	28.1500	-5.853%	927	1,881	-49.201%
2026-04-23	32.9000	32.9000	27.8500	29.9000	-16.550%	41	1,016	-52.174%
2026-04-22	35.4600	36.6200	34.5000	35.8300	+11.308%	66	995	-60.089%
2026-04-21	30.2100	33.6400	30.1000	32.1900	+12.592%	54	953	-55.576%
2026-04-20	27.4000	28.6800	27.4000	28.5900	+0.316%	8	953	-49.983%
2026-04-17	33.6500	33.7500	27.8000	28.5000	-2.062%	181	953	-49.825%
2026-04-16	29.4000	32.4500	28.6000	29.1000	+9.398%	108	898	-50.859%
2026-04-15	25.4000	28.0000	25.4000	26.6000	+15.652%	70	845	-46.241%
2026-04-14	24.5400	26.1600	22.6700	23.0000	+19.543%	416	852	-37.826%
2026-04-13	13.2000	19.2400	13.2000	19.2400	+54.538%	234	1,129	-25.676%
2026-04-10	11.6500	12.7500	11.5000	12.4500	+7.792%	73	1,300	+14.859%
2026-04-09	13.0000	13.0000	11.5500	11.5500	-16.906%	117	1,255	+23.810%
2026-04-08	17.0000	17.0000	13.8000	13.9000	-2.797%	40	1,183	+2.878%
2026-04-07	14.5000	15.2300	13.7700	14.3000	-4.667%	47	1,210	0.000%
2026-04-06	16.0000	16.0000	14.7000	15.0000	-2.471%	130	1,222	-4.667%
2026-04-02	15.0000	15.3800	15.0000	15.3800	+0.065%	4	1,213	-7.022%
2026-04-01	16.8000	16.8000	15.3000	15.3700	-4.534%	271	1,213	-6.962%
2026-03-31	14.0000	16.1000	14.0000	16.1000	+20.149%	91	955	-11.180%
2026-03-30	13.4000	13.4000	13.4000	13.4000	-2.545%	5	905	+6.716%
2026-03-27	13.7000	13.8100	13.3800	13.7500	-9.241%	8	900	+4.000%
2026-03-26	14.1500	15.5500	14.1500	15.1500	-4.296%	10	899	-5.611%
2026-03-25	16.3000	16.3000	15.8300	15.8300	-5.774%	7	898	-9.665%
2026-03-24	17.0500	17.1000	16.3500	16.8000	-9.920%	117	897	-14.881%
2026-03-23	19.1500	19.7500	18.4800	18.6500	+7.184%	135	808	-23.324%
2026-03-20	18.1000	18.4000	17.3000	17.4000	-14.116%	105	852	-17.816%
2026-03-19	19.5900	20.7000	19.5000	20.2600	+7.196%	66	853	-29.418%
2026-03-18	19.3000	19.3000	18.5000	18.9000	-5.405%	10	814	-24.339%
2026-03-17	21.1500	21.1500	19.5800	19.9800	-2.537%	26	815	-28.428%
2026-03-16	20.8700	20.8700	20.5000	20.5000	-0.582%	3	812	-30.244%
2026-03-13	22.0000	22.2000	20.6200	20.6200	-10.348%	37	811	-30.650%
2026-03-12	26.0500	26.0500	22.7000	23.0000	-3.239%	82	811	-37.826%
2026-03-11	27.1500	28.6000	23.0000	23.7700	+18.376%	70	796	-39.840%
2026-03-10	20.0500	20.9500	19.5000	20.0800	-4.335%	402	829	-28.785%
2026-03-09	21.0000	21.0000	19.9500	20.9900	-5.023%	77	1,079	-31.872%
2026-03-06	22.5500	24.6400	22.1000	22.1000	-4.741%	118	1,071	-35.294%
2026-03-05	23.2000	23.9000	22.4500	23.2000	+6.324%	360	1,016	-38.362%
2026-03-04	21.0000	22.0500	21.0000	21.8200	+6.128%	58	700	-34.464%
2026-03-03	18.8000	21.0000	18.8000	20.5600	+1.732%	37	699	-30.447%
2026-03-02	19.0000	20.2100	19.0000	20.2100	+10.377%	7	672	-29.243%
2026-02-27	19.0000	19.0000	18.3100	18.3100	-11.759%	11	673	-21.901%
2026-02-26	21.0000	21.0000	19.7500	20.7500	+1.816%	17	662	-31.084%
2026-02-25	21.0000	21.1600	20.3800	20.3800	+6.702%	10	657	-29.833%
2026-02-24	16.7900	19.1000	16.7900	19.1000	+9.205%	8	657	-25.131%
2026-02-23	16.3000	17.4900	16.3000	17.4900	-12.768%	28	654	-18.239%
2026-02-20	21.5700	21.5700	19.7000	20.0500	-15.329%	57	638	-28.678%
2026-02-19	23.9500	24.5600	23.6800	23.6800	+2.733%	3	586	-39.611%
2026-02-18	23.0500	23.0500	23.0500	23.0500	-0.216%	9	585	-37.961%
2026-02-17	24.0000	24.0000	23.1000	23.1000	-9.305%	3	585	-38.095%
2026-02-13	24.6000	25.7800	24.6000	25.4700	+4.600%	12	580	-43.856%
2026-02-12	24.2900	24.3500	24.2900	24.3500	+0.123%	121	580	-41.273%
2026-02-11	24.8300	24.8300	24.3200	24.3200	-11.306%	129	579	-41.201%
2026-02-10	26.7000	27.8400	26.7000	27.4200	+7.529%	152	450	-47.848%
2026-02-09	20.4200	25.5000	20.4200	25.5000	+39.344%	31	567	-43.922%
2026-02-06	16.9700	18.3000	16.9700	18.3000	+17.836%	64	544	-21.858%
2026-02-05	16.3200	16.3200	15.5300	15.5300	-21.960%	250	490	-7.920%
2026-02-04	21.2100	21.6800	19.3600	19.9000	-12.180%	83	272	-28.141%
2026-02-03	24.0000	24.0000	22.6600	22.6600	-18.781%	6	192	-36.893%
2026-02-02	29.6500	29.6500	27.9000	27.9000	+1.087%	3	193	-48.746%
2026-01-30	27.6000	27.6000	27.6000	27.6000	-6.662%	4	191	-48.188%
2026-01-29	28.5000	29.5700	27.0000	29.5700	-7.882%	159	187	-51.640%
2026-01-28	32.1000	32.1000	32.1000	32.1000	+1.937%	1	30	-55.452%
2026-01-27	32.4000	34.3600	31.4900	31.4900	-8.139%	24	30	-54.589%
2026-01-22	34.0000	34.2800	34.0000	34.2800	0.000%	8	8	-58.285%