Dark

ORCL20270319C210
ORCL Mar 19 2027 210.00 Call (ORCL270319C00210000)
option OPRA

EOD

Aug 27, 2026

12.40+9.735%(+1.10)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	12.7000	12.7000	11.4000	12.4000	+9.735%	61	3,041	0.000%
2026-08-26	11.3000	11.3000	11.3000	11.3000	+6.604%	2	3,020	+9.735%
2026-08-25	10.8000	10.9300	10.6000	10.6000	+2.415%	24	3,020	+16.981%
2026-08-24	10.2200	10.5000	10.2000	10.3500	-11.915%	18	3,014	+19.807%
2026-08-21	12.0500	12.0500	11.5100	11.7500	+15.196%	1,719	3,007	+5.532%
2026-08-20	10.2000	10.2000	10.0500	10.2000	-6.164%	14	1,370	+21.569%
2026-08-19	10.4600	11.0700	9.1500	10.8700	-2.072%	26	1,373	+14.075%
2026-08-18	10.8500	11.1000	10.7500	11.1000	-8.264%	17	1,372	+11.712%
2026-08-17	12.0000	12.6200	11.9500	12.1000	-8.333%	27	1,355	+2.479%
2026-08-14	14.5500	14.5500	13.1900	13.2000	-13.158%	88	1,359	-6.061%
2026-08-13	16.2500	16.2500	15.2000	15.2000	+0.863%	13	1,383	-18.421%
2026-08-12	15.1000	15.2000	13.4500	15.0700	+19.130%	210	1,388	-17.717%
2026-08-11	13.6000	14.1800	12.5000	12.6500	-16.502%	22	1,200	-1.976%
2026-08-10	14.7100	15.5000	14.7100	15.1500	+5.944%	17	1,209	-18.152%
2026-08-07	14.1500	14.4000	13.0000	14.3000	+7.519%	50	1,201	-13.287%
2026-08-06	14.0000	14.0000	13.3000	13.3000	-7.317%	3	1,196	-6.767%
2026-08-05	14.1200	14.3500	14.1200	14.3500	-4.524%	42	1,196	-13.589%
2026-08-04	14.0000	15.7000	13.9000	15.0300	+15.172%	56	1,238	-17.498%
2026-08-03	9.9300	13.0500	9.9300	13.0500	+39.871%	11	1,209	-4.981%
2026-07-31	10.4800	10.4800	8.8700	9.3300	+1.193%	33	1,201	+32.905%
2026-07-30	8.0400	9.3000	8.0400	9.2200	+26.475%	486	1,201	+34.490%
2026-07-29	6.7800	7.2900	6.7800	7.2900	-0.816%	16	969	+70.096%
2026-07-28	6.3500	7.3700	6.3200	7.3500	+0.685%	6	970	+68.707%
2026-07-27	7.1000	7.8000	7.0000	7.3000	+2.672%	33	969	+69.863%
2026-07-24	8.3300	8.3300	6.9800	7.1100	-7.662%	36	957	+74.402%
2026-07-23	8.7500	8.7500	7.6100	7.7000	-18.519%	93	958	+61.039%
2026-07-22	9.3500	9.4500	9.0400	9.4500	+3.053%	150	1,032	+31.217%
2026-07-21	8.4500	9.1700	8.4500	9.1700	+15.346%	12	1,034	+35.224%
2026-07-20	8.0800	8.4700	7.7400	7.9500	-16.051%	22	1,036	+55.975%
2026-07-17	8.7500	9.4700	8.7000	9.4700	+8.229%	22	1,037	+30.940%
2026-07-16	9.1000	9.3300	8.7500	8.7500	-16.587%	64	1,036	+41.714%
2026-07-15	10.4300	10.5000	10.0000	10.4900	+8.817%	34	1,050	+18.208%
2026-07-14	10.3200	10.3200	9.6000	9.6400	-12.204%	22	1,053	+28.631%
2026-07-13	11.6000	11.8100	10.7500	10.9800	-15.278%	54	1,048	+12.933%
2026-07-10	12.4800	13.6000	12.4800	12.9600	-5.401%	26	1,039	-4.321%
2026-07-09	13.7200	15.0000	13.7000	13.7000	+14.644%	8	1,031	-9.489%
2026-07-08	11.9500	11.9500	11.9500	11.9500	-7.220%	10	1,032	+3.766%
2026-07-07	11.9000	13.0600	11.9000	12.8800	-3.303%	52	1,032	-3.727%
2026-07-06	12.9000	13.3200	12.8700	13.3200	+7.854%	8	1,039	-6.907%
2026-07-02	14.0500	14.0500	12.2500	12.3500	-3.137%	23	1,027	+0.405%
2026-07-01	13.9000	13.9000	12.7500	12.7500	-10.211%	9	1,027	-2.745%
2026-06-30	14.3500	14.3500	14.2000	14.2000	-1.389%	5	1,026	-12.676%
2026-06-29	14.2500	14.7000	13.8000	14.4000	-0.690%	62	1,025	-13.889%
2026-06-26	15.3000	15.3000	14.5000	14.5000	-6.752%	41	969	-14.483%
2026-06-25	16.0000	16.1000	15.5000	15.5500	-9.064%	47	999	-20.257%
2026-06-24	18.6000	18.7500	17.1000	17.1000	-18.455%	15	962	-27.485%
2026-06-23	23.5000	23.7400	20.7800	20.9700	-16.454%	22	963	-40.868%
2026-06-22	25.8000	25.8000	25.0500	25.1000	-16.611%	15	963	-50.598%
2026-06-18	29.3300	30.5100	29.3300	30.1000	+1.245%	3	960	-58.804%
2026-06-17	29.7300	29.7300	29.7300	29.7300	-9.909%	2	960	-58.291%
2026-06-16	34.1000	34.1000	33.0000	33.0000	-6.516%	2	960	-62.424%
2026-06-15	33.5100	36.5500	33.5100	35.3000	+22.145%	17	955	-64.873%
2026-06-12	28.9800	31.4000	28.9000	28.9000	-7.044%	18	955	-57.093%
2026-06-11	27.0000	31.1200	27.0000	31.0900	-28.446%	55	955	-60.116%
2026-06-10	47.0000	47.0000	43.4500	43.4500	-3.552%	26	921	-71.461%
2026-06-09	52.2200	52.2200	41.0000	45.0500	-7.873%	191	903	-72.475%
2026-06-08	49.9200	51.1800	48.9000	48.9000	-3.264%	88	764	-74.642%
2026-06-05	53.1500	53.1500	48.8000	50.5500	-22.930%	7	682	-75.470%
2026-06-04	65.4900	65.5900	65.4900	65.5900	+4.111%	3	680	-81.095%
2026-06-03	68.3200	68.3200	63.0000	63.0000	-13.699%	2	680	-80.317%
2026-06-02	71.4000	73.0000	71.4000	73.0000	-5.034%	4	680	-83.014%
2026-06-01	64.2200	77.7900	64.1800	76.8700	+33.967%	165	678	-83.869%
2026-05-29	46.0000	57.5000	46.0000	57.3800	+32.916%	163	666	-78.390%
2026-05-28	38.0900	43.1700	37.5000	43.1700	+29.640%	48	712	-71.276%
2026-05-27	35.0800	35.0800	33.3000	33.3000	-7.500%	356	721	-62.763%
2026-05-26	36.0000	36.0000	36.0000	36.0000	-1.639%	1	442	-65.556%
2026-05-22	37.2000	38.7000	36.6000	36.6000	+1.950%	7	442	-66.120%
2026-05-21	35.0200	35.9000	35.0200	35.9000	+7.840%	83	438	-65.460%
2026-05-20	33.2900	33.2900	33.2900	33.2900	+4.357%	4	438	-62.752%
2026-05-19	33.5500	33.5500	31.9000	31.9000	-2.892%	4	393	-61.129%
2026-05-18	32.8500	32.8500	32.8500	32.8500	-13.553%	1	393	-62.253%
2026-05-15	38.0000	38.0000	38.0000	38.0000	-2.112%	1	393	-67.368%
2026-05-14	33.9000	41.0200	33.3000	38.8200	+24.026%	15	391	-68.058%
2026-05-12	34.8700	34.8700	31.2000	31.3000	-17.196%	7	387	-60.383%
2026-05-11	38.0000	38.0000	37.8000	37.8000	-2.326%	17	387	-67.196%
2026-05-08	37.2700	40.0200	37.2700	38.7000	+2.653%	17	395	-67.959%
2026-05-07	40.7500	40.8000	37.7000	37.7000	+1.181%	37	390	-67.109%
2026-05-06	33.3700	37.2600	33.3700	37.2600	+18.286%	51	386	-66.720%
2026-05-05	31.0000	31.5000	30.0000	31.5000	+5.000%	39	385	-60.635%
2026-05-04	27.4200	30.0500	27.4200	30.0000	+16.732%	30	400	-58.667%
2026-05-01	22.1300	25.7500	22.1300	25.7000	+29.146%	63	393	-51.751%
2026-04-30	19.9000	19.9000	19.9000	19.9000	-3.163%	1	393	-37.688%
2026-04-29	20.0000	20.5500	18.6500	20.5500	-5.950%	23	392	-39.659%
2026-04-28	20.9500	21.9500	20.0000	21.8500	-12.530%	23	394	-43.249%
2026-04-27	22.7000	25.0000	22.7000	24.9800	-1.421%	60	386	-50.360%
2026-04-24	25.0000	25.3400	23.0700	25.3400	-3.650%	26	426	-51.066%
2026-04-23	27.8500	28.7800	26.2800	26.3000	-18.576%	62	417	-52.852%
2026-04-22	30.2400	32.7200	30.2400	32.3000	+6.706%	41	401	-61.610%
2026-04-21	29.7300	30.2700	28.8500	30.2700	+20.838%	11	391	-59.035%
2026-04-20	25.0500	26.0000	25.0000	25.0500	+0.441%	35	385	-50.499%
2026-04-17	28.8400	30.2000	24.9400	24.9400	-6.417%	96	400	-50.281%
2026-04-16	28.2000	29.6500	26.2000	26.6500	+12.685%	107	411	-53.471%
2026-04-15	23.4000	24.7700	23.0000	23.6500	+16.273%	44	390	-47.569%
2026-04-14	23.1000	23.3100	20.0500	20.3400	+55.030%	170	360	-39.036%
2026-04-13	13.1200	13.1200	13.1200	13.1200	+18.733%	1	242	-5.488%
2026-04-09	11.0500	11.0500	11.0500	11.0500	-7.143%	1	242	+12.217%
2026-04-07	12.2100	12.2100	11.9000	11.9000	-7.752%	17	242	+4.202%
2026-04-06	12.9000	12.9000	12.9000	12.9000	-1.826%	20	238	-3.876%
2026-04-02	13.1400	13.1400	13.1400	13.1400	-0.830%	1	239	-5.632%
2026-04-01	13.7100	13.7100	13.2000	13.2500	0.000%	14	239	-6.415%
2026-03-31	13.2500	13.2500	13.2500	13.2500	+16.228%	1	232	-6.415%
2026-03-30	11.5200	11.8000	11.4000	11.4000	-2.730%	12	231	+8.772%
2026-03-27	12.1200	12.1200	11.7200	11.7200	-18.611%	3	231	+5.802%
2026-03-25	14.4000	14.4000	14.4000	14.4000	-1.370%	1	232	-13.889%
2026-03-24	15.6500	15.6500	14.4600	14.6000	-10.209%	7	233	-15.068%
2026-03-23	16.7500	17.0000	16.1700	16.2600	+5.243%	5	234	-23.739%
2026-03-20	15.3000	15.4500	15.1500	15.4500	-5.678%	14	232	-19.741%
2026-03-18	16.3800	16.3800	16.3800	16.3800	-9.951%	1	231	-24.298%
2026-03-17	18.2500	18.2500	18.1900	18.1900	-1.088%	18	231	-31.831%
2026-03-16	18.2500	18.4200	18.2500	18.3900	-1.129%	3	221	-32.572%
2026-03-13	18.6000	18.6000	18.6000	18.6000	-8.374%	1	218	-33.333%
2026-03-12	21.0000	21.0000	20.3000	20.3000	-5.361%	60	218	-38.916%
2026-03-11	24.0800	25.3200	20.8200	21.4500	+18.508%	8	186	-42.191%
2026-03-09	18.0500	18.1000	18.0500	18.1000	-16.705%	11	184	-31.492%
2026-03-06	21.7300	21.7300	21.7300	21.7300	+8.002%	1	178	-42.936%
2026-03-05	20.6500	20.6500	20.1200	20.1200	+3.605%	4	178	-38.370%
2026-03-04	19.7000	19.7000	19.4200	19.4200	+6.703%	33	177	-36.148%
2026-03-03	18.2000	18.2000	18.2000	18.2000	+0.497%	2	175	-31.868%
2026-03-02	18.1100	18.1100	18.1100	18.1100	+7.478%	1	174	-31.530%
2026-02-27	16.8500	16.8500	16.8500	16.8500	-8.968%	1	174	-26.409%
2026-02-26	18.2000	18.5100	18.2000	18.5100	-2.579%	17	174	-33.009%
2026-02-25	19.0000	19.0000	19.0000	19.0000	+11.502%	1	160	-34.737%
2026-02-24	16.4000	17.0400	16.4000	17.0400	+15.213%	35	160	-27.230%
2026-02-23	15.9700	15.9700	14.7900	14.7900	-15.389%	6	165	-16.160%
2026-02-20	19.4300	19.4300	17.4800	17.4800	-16.762%	7	167	-29.062%
2026-02-19	21.0000	21.0000	21.0000	21.0000	+1.302%	5	164	-40.952%
2026-02-18	20.7500	20.7500	20.7300	20.7300	+2.878%	3	164	-40.183%
2026-02-17	21.8000	21.8000	19.8500	20.1500	-11.970%	169	164	-38.462%
2026-02-13	23.5000	23.5000	22.8900	22.8900	+4.045%	16	30	-45.828%
2026-02-12	22.0000	22.0000	22.0000	22.0000	-5.009%	1	30	-43.636%
2026-02-09	21.2100	23.1600	21.2100	23.1600	+39.518%	17	29	-46.459%
2026-02-06	15.4500	16.6000	15.4500	16.6000	+17.898%	7	30	-25.301%
2026-02-05	15.1900	15.1900	14.0800	14.0800	-18.377%	16	33	-11.932%
2026-02-04	19.0000	19.0000	17.2500	17.2500	-30.862%	10	22	-28.116%
2026-02-02	24.9500	24.9500	24.9500	24.9500	+0.402%	3	12	-50.301%
2026-01-29	24.8000	25.0000	24.7800	24.8500	-12.035%	10	13	-50.101%
2026-01-28	30.6600	30.6600	27.9000	28.2500	-6.457%	4	3	-56.106%
2026-01-27	30.5500	30.6000	30.2000	30.2000	-0.984%	3	4	-58.940%
2026-01-23	30.5000	30.5000	30.5000	30.5000	0.000%	2	2	-59.344%