Dark

ORCL20270319C220
ORCL Mar 19 2027 220.00 Call (ORCL270319C00220000)
option OPRA

EOD

Aug 27, 2026

10.70+5.315%(+0.54)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	10.8700	10.8700	9.8500	10.7000	+5.315%	86	2,529	0.000%
2026-08-26	10.5000	11.1000	9.8500	10.1600	+11.038%	223	2,474	+5.315%
2026-08-25	9.3900	9.5300	9.0800	9.1500	+1.667%	67	2,547	+16.940%
2026-08-24	9.1300	9.1300	8.8500	9.0000	-13.127%	13	2,565	+18.889%
2026-08-21	9.9500	10.5500	9.9500	10.3600	+17.861%	13	2,570	+3.282%
2026-08-20	9.4000	9.4000	8.6800	8.7900	-8.438%	24	2,565	+21.729%
2026-08-19	9.2900	9.9200	7.9000	9.6000	+1.911%	102	2,559	+11.458%
2026-08-18	9.4500	10.0200	9.2500	9.4200	-11.549%	40	2,500	+13.588%
2026-08-17	11.1700	11.1700	10.4000	10.6500	-9.516%	25	2,475	+0.469%
2026-08-14	12.8500	12.8500	11.7700	11.7700	-13.773%	31	2,454	-9.091%
2026-08-13	14.7300	15.0000	13.3500	13.6500	+0.368%	192	2,455	-21.612%
2026-08-12	12.9500	13.6000	11.8500	13.6000	+25.926%	103	2,441	-21.324%
2026-08-11	11.3500	11.3500	10.8000	10.8000	-16.923%	6	2,370	-0.926%
2026-08-10	13.0000	13.6000	12.8100	13.0000	+6.996%	54	2,366	-17.692%
2026-08-07	12.8200	12.8200	11.8000	12.1500	-2.174%	101	2,370	-11.934%
2026-08-06	12.4700	12.7000	12.4200	12.4200	-0.640%	12	2,270	-13.849%
2026-08-05	12.7000	12.8000	12.3700	12.5000	-7.544%	11	2,270	-14.400%
2026-08-04	12.5400	14.0000	12.2000	13.5200	+12.667%	31	2,274	-20.858%
2026-08-03	9.9000	12.2000	9.9000	12.0000	+43.885%	18	2,271	-10.833%
2026-07-31	9.0000	9.0000	8.0300	8.3400	+1.956%	22	2,268	+28.297%
2026-07-30	7.0400	8.3400	7.0400	8.1800	+36.333%	637	2,274	+30.807%
2026-07-29	6.2200	6.4400	5.8600	6.0000	-9.366%	77	1,836	+78.333%
2026-07-28	5.5700	6.7500	5.5700	6.6200	+1.846%	25	1,824	+61.631%
2026-07-27	6.1300	7.0000	6.1300	6.5000	+9.244%	33	1,838	+64.615%
2026-07-24	6.6900	6.6900	5.9500	5.9500	-11.458%	179	1,830	+79.832%
2026-07-23	7.3300	7.8500	6.7200	6.7200	-15.259%	26	1,821	+59.226%
2026-07-22	8.5000	8.5000	7.9300	7.9300	-0.502%	8	1,810	+34.931%
2026-07-21	7.4700	7.9700	7.4700	7.9700	+8.435%	65	1,808	+34.253%
2026-07-20	7.4100	7.5200	6.8800	7.3500	-11.446%	29	1,860	+45.578%
2026-07-17	7.0100	8.3000	7.0000	8.3000	+8.497%	187	1,867	+28.916%
2026-07-16	9.0400	9.0400	7.5700	7.6500	-19.474%	59	1,814	+39.869%
2026-07-15	9.1600	9.5000	8.8800	9.5000	+9.195%	6	1,803	+12.632%
2026-07-14	9.0000	9.0900	8.5900	8.7000	-10.031%	29	1,804	+22.989%
2026-07-13	10.3500	10.7400	9.6700	9.6700	-20.412%	534	1,787	+10.651%
2026-07-10	11.8000	12.1500	11.8000	12.1500	-2.331%	156	1,727	-11.934%
2026-07-09	13.6000	13.6000	12.4000	12.4400	+15.937%	64	1,778	-13.987%
2026-07-08	11.1000	11.1000	10.6200	10.7300	-10.954%	3	1,805	-0.280%
2026-07-07	11.5700	12.0500	10.5100	12.0500	+1.006%	3	1,806	-11.203%
2026-07-06	12.1000	12.1400	11.2000	11.9300	+8.455%	67	1,807	-10.310%
2026-07-02	12.2800	12.2800	10.7000	11.0000	-5.172%	20	1,842	-2.727%
2026-07-01	12.1500	12.3000	11.2400	11.6000	-8.661%	19	1,842	-7.759%
2026-06-30	13.0000	13.0000	12.4500	12.7000	+0.634%	22	1,847	-15.748%
2026-06-29	14.0900	14.0900	12.6200	12.6200	-5.113%	68	1,842	-15.214%
2026-06-26	14.2000	14.2000	13.0200	13.3000	-3.763%	14	1,841	-19.549%
2026-06-25	14.0500	14.5000	13.8200	13.8200	-9.732%	43	1,835	-22.576%
2026-06-24	16.5000	16.5000	14.8500	15.3100	-17.019%	46	1,845	-30.111%
2026-06-23	21.3000	21.8200	18.4500	18.4500	-18.000%	234	1,831	-42.005%
2026-06-22	26.3500	27.0000	22.1200	22.5000	-17.431%	43	1,630	-52.444%
2026-06-18	27.4500	28.3500	27.2500	27.2500	+2.060%	9	1,357	-60.734%
2026-06-17	28.0200	29.0000	26.7000	26.7000	-10.523%	265	1,357	-59.925%
2026-06-16	33.0000	33.0000	29.8400	29.8400	-5.868%	6	1,357	-64.142%
2026-06-15	30.3900	33.5000	30.3900	31.7000	+16.802%	13	1,352	-66.246%
2026-06-12	26.0000	28.0000	25.9500	27.1400	-4.939%	40	1,352	-60.575%
2026-06-11	27.5000	28.5500	24.1000	28.5500	-29.015%	424	1,352	-62.522%
2026-06-10	43.1600	43.8800	40.1000	40.2200	+4.631%	27	1,079	-73.396%
2026-06-09	50.4500	50.4500	38.2000	38.4400	-15.997%	425	1,088	-72.164%
2026-06-08	46.3100	46.8900	44.6000	45.7600	-2.013%	73	725	-76.617%
2026-06-05	54.8000	54.8000	44.1500	46.7000	-25.160%	33	721	-77.088%
2026-06-04	62.0000	62.4000	58.9900	62.4000	+7.512%	33	732	-82.853%
2026-06-03	61.6300	61.6300	56.9500	58.0400	-16.127%	14	737	-81.564%
2026-06-02	68.5400	71.7500	65.0300	69.2000	-0.303%	57	731	-84.538%
2026-06-01	57.5600	73.0100	55.9100	69.4100	+26.614%	75	716	-84.584%
2026-05-29	44.8000	54.8300	44.8000	54.8200	+39.883%	221	725	-80.482%
2026-05-28	35.6200	39.8300	35.6200	39.1900	+29.127%	15	678	-72.697%
2026-05-27	33.1400	33.1400	30.1500	30.3500	-5.862%	3	682	-64.745%
2026-05-26	32.3900	33.0000	32.2400	32.2400	-2.362%	11	685	-66.811%
2026-05-22	32.4500	33.0500	32.4500	33.0200	+1.757%	4	687	-67.595%
2026-05-21	31.6900	32.4500	31.6900	32.4500	+20.408%	4	688	-67.026%
2026-05-20	26.0000	26.9500	26.0000	26.9500	-4.093%	2	688	-60.297%
2026-05-19	30.3800	30.3800	27.6000	28.1000	-3.767%	22	689	-61.922%
2026-05-18	29.9000	29.9000	29.2000	29.2000	-14.294%	7	689	-63.356%
2026-05-15	32.4000	34.3000	32.4000	34.0700	-2.657%	19	689	-68.594%
2026-05-14	32.0000	37.4300	30.0000	35.0000	+13.379%	21	678	-69.429%
2026-05-13	31.5000	31.5000	30.7500	30.8700	+6.448%	6	669	-65.339%
2026-05-12	31.2200	31.2200	28.2000	29.0000	-15.081%	72	669	-63.103%
2026-05-11	35.6000	35.6000	33.0000	34.1500	-2.790%	17	669	-68.668%
2026-05-08	34.3000	36.0000	34.3000	35.1300	+2.870%	9	695	-69.542%
2026-05-07	35.7000	37.6500	34.1500	34.1500	+0.737%	23	696	-68.668%
2026-05-06	29.0000	34.9000	27.6000	33.9000	+16.897%	235	693	-68.437%
2026-05-05	27.0000	29.1100	27.0000	29.0000	+8.209%	56	554	-63.103%
2026-05-04	24.5400	27.3000	24.5400	26.8000	+21.267%	27	530	-60.075%
2026-05-01	23.0000	23.0100	22.1000	22.1000	+24.157%	23	538	-51.584%
2026-04-30	17.8000	17.9500	17.2500	17.8000	-4.301%	23	538	-39.888%
2026-04-29	16.6500	19.1900	16.6500	18.6000	-3.125%	67	519	-42.473%
2026-04-28	19.5500	19.9100	19.2000	19.2000	-14.094%	16	536	-44.271%
2026-04-27	21.0000	22.4500	21.0000	22.3500	-0.223%	173	530	-52.125%
2026-04-24	23.8700	23.8800	21.0000	22.4000	-5.045%	46	603	-52.232%
2026-04-23	24.5700	25.2000	22.7100	23.5900	-18.374%	21	604	-54.642%
2026-04-22	28.8000	29.3000	28.1200	28.9000	+12.189%	33	603	-62.976%
2026-04-21	23.9100	27.3500	23.9100	25.7600	+10.511%	74	586	-58.463%
2026-04-20	22.0000	23.3100	22.0000	23.3100	+4.623%	35	586	-54.097%
2026-04-17	27.0000	27.0000	22.1000	22.2800	-6.700%	52	600	-51.975%
2026-04-16	22.5800	24.8500	22.5800	23.8800	+14.258%	116	601	-55.193%
2026-04-15	21.7200	22.1500	19.9500	20.9000	+16.760%	97	532	-48.804%
2026-04-14	19.2500	19.2500	17.8500	17.9000	+19.732%	216	494	-40.223%
2026-04-13	11.0500	14.9500	11.0500	14.9500	+62.500%	57	384	-28.428%
2026-04-10	8.5000	9.2000	8.5000	9.2000	+8.235%	6	352	+16.304%
2026-04-09	9.7000	9.7000	8.5000	8.5000	-17.795%	16	346	+25.882%
2026-04-08	11.3000	11.3000	10.3400	10.3400	-3.364%	2	339	+3.482%
2026-04-07	10.3000	10.7000	10.3000	10.7000	-5.310%	2	338	0.000%
2026-04-06	10.9500	11.3000	10.9000	11.3000	-1.224%	21	338	-5.310%
2026-04-02	10.8400	11.5000	10.8400	11.4400	-1.718%	15	308	-6.469%
2026-03-31	10.4000	11.6400	9.7500	11.6400	+17.339%	9	308	-8.076%
2026-03-30	10.8200	10.8200	9.9200	9.9200	-3.220%	22	307	+7.863%
2026-03-27	10.1000	10.2500	10.1000	10.2500	-14.796%	3	298	+4.390%
2026-03-25	12.0300	12.0300	12.0300	12.0300	-7.390%	1	298	-11.056%
2026-03-24	12.9900	12.9900	12.9900	12.9900	-0.077%	2	297	-17.629%
2026-03-23	14.7500	15.1400	13.0000	13.0000	-2.913%	26	295	-17.692%
2026-03-20	13.6000	13.6000	13.3900	13.3900	-15.146%	6	289	-20.090%
2026-03-19	15.4500	15.7800	15.3100	15.7800	+8.828%	82	289	-32.193%
2026-03-18	14.4500	14.5000	14.4500	14.5000	-3.010%	6	346	-26.207%
2026-03-17	14.9500	14.9500	14.9500	14.9500	-7.200%	1	343	-28.428%
2026-03-16	16.1100	16.1100	16.1100	16.1100	-4.392%	2	343	-33.582%
2026-03-13	16.2500	16.8500	16.2500	16.8500	-7.163%	80	343	-36.499%
2026-03-12	18.3100	18.3100	18.1500	18.1500	-4.724%	22	321	-41.047%
2026-03-11	22.0000	22.3900	18.6200	19.0500	+18.323%	32	325	-43.832%
2026-03-10	16.4000	16.5500	16.1000	16.1000	-9.854%	88	328	-33.540%
2026-03-06	17.8600	17.8600	17.8600	17.8600	-4.236%	20	306	-40.090%
2026-03-05	18.5000	18.6500	18.5000	18.6500	+18.941%	3	297	-42.627%
2026-03-03	15.1400	15.6800	15.1400	15.6800	-3.210%	6	298	-31.760%
2026-03-02	14.8000	16.2000	14.8000	16.2000	+11.111%	3	294	-33.951%
2026-02-27	15.0000	15.0000	14.5800	14.5800	-5.935%	26	292	-26.612%
2026-02-26	16.5200	16.5200	15.5000	15.5000	-6.627%	2	273	-30.968%
2026-02-25	16.7500	16.7500	16.6000	16.6000	+12.772%	28	267	-35.542%
2026-02-24	13.2000	15.0000	13.2000	14.7200	+10.677%	56	267	-27.310%
2026-02-23	14.1000	14.1000	13.3000	13.3000	-14.194%	25	228	-19.549%
2026-02-20	17.0000	17.0000	15.4500	15.5000	-19.772%	12	231	-30.968%
2026-02-19	19.3200	19.3200	19.3200	19.3200	+5.863%	1	233	-44.617%
2026-02-18	17.5500	18.2500	17.2200	18.2500	-2.926%	30	232	-41.370%
2026-02-17	18.6800	18.8000	18.6800	18.8000	-3.342%	70	215	-43.085%
2026-02-13	19.8000	19.8000	19.4500	19.4500	-2.750%	12	205	-44.987%
2026-02-11	20.0000	20.0000	20.0000	20.0000	-10.112%	1	205	-46.500%
2026-02-10	22.2500	22.2500	22.2500	22.2500	+13.405%	1	205	-51.910%
2026-02-09	15.7000	19.6200	15.7000	19.6200	+42.174%	4	204	-45.464%
2026-02-06	13.7500	13.8000	13.7500	13.8000	+8.235%	2	202	-22.464%
2026-02-05	14.3800	14.3800	12.0000	12.7500	-22.727%	108	200	-16.078%
2026-02-04	16.5000	16.5000	16.5000	16.5000	-6.410%	1	121	-35.152%
2026-02-03	19.2500	19.2500	17.6300	17.6300	-16.879%	11	120	-39.308%
2026-02-02	22.1000	22.2000	21.2100	21.2100	-7.177%	5	117	-49.552%
2026-01-29	21.9200	22.8500	21.9200	22.8500	-10.357%	10	118	-53.173%
2026-01-27	27.8000	27.8500	25.4900	25.4900	-15.033%	115	116	-58.023%
2026-01-26	30.0000	30.0000	30.0000	30.0000	+11.607%	1	5	-64.333%
2026-01-23	24.5000	26.8900	24.5000	26.8800	-3.483%	4	5	-60.193%
2026-01-22	27.8500	27.8500	27.8500	27.8500	0.000%	2	1	-61.580%