Dark

ORCL20270319C230
ORCL Mar 19 2027 230.00 Call (ORCL270319C00230000)
option OPRA

EOD

Aug 27, 2026

9.55+4.372%(+0.40)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	9.3500	9.6100	8.7000	9.5500	+4.372%	134	5,403	0.000%
2026-08-26	8.7000	9.1500	8.5500	9.1500	+14.375%	162	5,279	+4.372%
2026-08-25	8.0000	8.4000	8.0000	8.0000	+0.629%	165	5,246	+19.375%
2026-08-24	8.0400	8.1000	7.6000	7.9500	-15.873%	91	5,130	+20.126%
2026-08-21	9.0600	9.4500	8.5500	9.4500	+22.093%	91	5,085	+1.058%
2026-08-20	8.3500	8.3500	7.3000	7.7400	-7.967%	2,024	5,068	+23.385%
2026-08-19	8.1600	8.6100	6.9000	8.4100	+1.082%	130	3,086	+13.555%
2026-08-18	8.2000	8.7000	8.0900	8.3200	-13.333%	62	3,069	+14.784%
2026-08-17	8.9500	9.6000	8.9500	9.6000	-14.667%	12	3,045	-0.521%
2026-08-14	11.9000	11.9000	11.2500	11.2500	-10.856%	33	3,045	-15.111%
2026-08-13	12.6300	13.1000	11.8500	12.6200	+6.050%	17	3,045	-24.326%
2026-08-12	11.7300	12.1000	10.4000	11.9000	+22.177%	55	3,045	-19.748%
2026-08-11	10.3500	10.8000	9.7400	9.7400	-18.968%	81	3,025	-1.951%
2026-08-10	11.8700	12.0700	11.8700	12.0200	+13.934%	5	3,044	-20.549%
2026-08-07	10.7600	11.3000	10.5500	10.5500	+0.190%	12	3,044	-9.479%
2026-08-06	10.8000	10.8800	10.5300	10.5300	-5.982%	8	3,045	-9.307%
2026-08-05	10.8000	11.6500	10.8000	11.2000	-6.119%	16	3,046	-14.732%
2026-08-04	11.2000	12.9500	10.8800	11.9300	+8.455%	530	3,043	-19.950%
2026-08-03	8.6000	11.0000	8.6000	11.0000	+50.685%	20	3,036	-13.182%
2026-07-31	8.1000	8.1000	7.0300	7.3000	+2.241%	36	3,037	+30.822%
2026-07-30	6.2100	7.4500	5.3000	7.1400	+33.458%	696	3,039	+33.754%
2026-07-29	5.6400	5.6400	5.3500	5.3500	-12.007%	6	2,686	+78.505%
2026-07-28	5.0000	6.0800	4.8700	6.0800	+5.923%	17	2,686	+57.072%
2026-07-27	5.9500	6.1500	5.6700	5.7400	+5.709%	191	2,686	+66.376%
2026-07-24	6.3000	6.3000	5.3500	5.4300	-9.349%	14	2,593	+75.875%
2026-07-23	6.8500	6.8500	5.9000	5.9900	-15.276%	28	2,593	+59.432%
2026-07-22	7.2000	7.3500	7.0400	7.0700	-1.119%	17	2,587	+35.078%
2026-07-21	6.5500	7.2500	6.5500	7.1500	+13.492%	323	2,578	+33.566%
2026-07-20	6.7300	6.8700	6.0000	6.3000	-12.500%	33	2,462	+51.587%
2026-07-17	6.2000	7.2000	6.2000	7.2000	+5.882%	45	2,462	+32.639%
2026-07-16	7.7400	7.7900	6.8000	6.8000	-18.072%	174	2,455	+40.441%
2026-07-15	8.1300	8.6000	7.9700	8.3000	+5.063%	69	2,447	+15.060%
2026-07-14	8.5000	8.5000	7.6000	7.9000	-7.059%	20	2,419	+20.886%
2026-07-13	9.2500	9.4800	8.5000	8.5000	-19.431%	148	2,417	+12.353%
2026-07-10	10.5500	10.5600	10.5000	10.5500	-6.389%	42	2,344	-9.479%
2026-07-09	10.2000	12.0000	10.2000	11.2700	+21.183%	12	2,344	-15.262%
2026-07-08	10.0000	10.0000	9.2500	9.3000	-7.000%	9	2,343	+2.688%
2026-07-07	10.4400	11.2000	9.3000	10.0000	-7.407%	150	2,343	-4.500%
2026-07-06	10.3700	10.8000	9.9200	10.8000	+12.971%	163	2,322	-11.574%
2026-07-02	10.5700	11.2400	9.5000	9.5600	-8.077%	366	2,272	-0.105%
2026-07-01	11.0000	11.3500	10.4000	10.4000	-8.612%	136	2,272	-8.173%
2026-06-30	12.3000	12.3000	11.1500	11.3800	-1.043%	22	2,248	-16.081%
2026-06-29	10.7500	11.5000	10.7000	11.5000	-1.709%	96	2,246	-16.957%
2026-06-26	12.0000	12.0000	11.1000	11.7000	-4.020%	57	2,150	-18.376%
2026-06-25	13.2500	13.2500	12.1000	12.1900	-9.904%	49	2,117	-21.657%
2026-06-24	15.5400	15.5400	13.2900	13.5300	-19.608%	223	2,109	-29.416%
2026-06-23	19.2000	19.2800	16.8300	16.8300	-17.012%	35	2,115	-43.256%
2026-06-22	24.3000	24.3000	19.8500	20.2800	-19.524%	69	2,144	-52.909%
2026-06-18	21.3000	25.7000	21.0000	25.2000	+5.395%	31	2,129	-62.103%
2026-06-17	25.2600	26.2400	23.0000	23.9100	-13.055%	22	2,129	-60.059%
2026-06-16	27.4000	29.6500	27.4000	27.5000	-4.014%	64	2,129	-65.273%
2026-06-15	26.4900	30.3000	26.4900	28.6500	+20.632%	22	2,158	-66.667%
2026-06-12	24.0000	24.0000	23.7500	23.7500	-6.863%	20	2,158	-59.789%
2026-06-11	22.2000	25.7400	22.0000	25.5000	-28.551%	793	2,158	-62.549%
2026-06-10	40.0000	40.0000	35.6900	35.6900	-7.778%	60	2,107	-73.242%
2026-06-09	43.3500	43.9200	35.2000	38.7000	-7.527%	31	2,109	-75.323%
2026-06-08	42.4500	43.1200	41.8500	41.8500	+2.826%	15	2,106	-77.180%
2026-06-05	54.0000	54.0000	40.7000	40.7000	-29.803%	62	2,111	-76.536%
2026-06-04	51.2500	58.3200	51.2500	57.9800	+8.883%	94	2,109	-83.529%
2026-06-03	56.5000	57.5000	52.5000	53.2500	-17.761%	68	2,105	-82.066%
2026-06-02	61.5500	64.7500	60.6000	64.7500	-4.003%	26	2,094	-85.251%
2026-06-01	52.9000	68.2500	52.9000	67.4500	+38.586%	133	2,097	-85.841%
2026-05-29	42.7900	50.0000	42.7900	48.6700	+34.077%	199	2,138	-80.378%
2026-05-28	31.4800	36.3000	31.3500	36.3000	+27.592%	849	2,087	-73.691%
2026-05-27	28.4500	28.4500	28.4500	28.4500	-3.231%	2	1,290	-66.432%
2026-05-26	30.4500	30.4500	29.4000	29.4000	-2.326%	3	1,290	-67.517%
2026-05-22	31.0500	31.0500	30.1000	30.1000	+15.680%	10	1,289	-68.272%
2026-05-20	24.5100	26.0200	24.5100	26.0200	+1.840%	13	1,279	-63.297%
2026-05-19	26.2000	26.2200	25.5500	25.5500	-1.769%	13	1,273	-62.622%
2026-05-18	27.4500	27.4500	25.9800	26.0100	-15.961%	55	1,273	-63.283%
2026-05-15	30.4000	31.2500	30.4000	30.9500	-5.323%	12	1,273	-69.144%
2026-05-14	27.9900	34.2300	27.9900	32.6900	+13.507%	49	1,281	-70.786%
2026-05-13	27.1000	29.0400	27.1000	28.8000	+16.364%	9	1,259	-66.840%
2026-05-12	28.2400	28.2400	23.9800	24.7500	-18.906%	35	1,259	-61.414%
2026-05-11	30.6700	31.5000	30.4500	30.5200	-4.833%	17	1,259	-68.709%
2026-05-08	32.9900	32.9900	32.0700	32.0700	+2.953%	79	1,265	-70.221%
2026-05-07	31.9500	34.5700	31.1500	31.1500	+2.366%	123	1,310	-69.342%
2026-05-06	26.3700	30.6500	26.3700	30.4300	+16.412%	97	1,220	-68.616%
2026-05-05	23.7100	26.5000	23.7100	26.1400	+8.017%	1,093	1,161	-63.466%
2026-05-04	22.5000	24.4500	22.5000	24.2000	+17.476%	8	395	-60.537%
2026-05-01	18.7000	20.6700	18.3300	20.6000	+30.133%	86	314	-53.641%
2026-04-30	15.6000	16.2800	15.5000	15.8300	-4.061%	8	314	-39.672%
2026-04-29	15.3300	16.5000	15.3300	16.5000	-4.624%	46	314	-42.121%
2026-04-28	17.4500	17.4500	17.3000	17.3000	-12.846%	9	304	-44.798%
2026-04-27	18.9000	20.1500	18.2500	19.8500	-0.750%	32	309	-51.889%
2026-04-24	19.9000	20.2500	18.7800	20.0000	-6.977%	50	314	-52.250%
2026-04-23	21.0000	21.5000	21.0000	21.5000	-18.251%	11	316	-55.581%
2026-04-22	24.5000	26.4400	24.5000	26.3000	+10.597%	35	307	-63.688%
2026-04-21	22.0000	23.8100	22.0000	23.7800	+15.718%	5	300	-59.840%
2026-04-20	20.7500	20.7500	18.8500	20.5500	+3.474%	17	297	-53.528%
2026-04-17	23.6100	23.6100	19.6000	19.8600	-7.628%	90	300	-51.913%
2026-04-16	21.7500	22.5000	21.0500	21.5000	+14.850%	46	323	-55.581%
2026-04-15	18.5000	19.6000	18.3600	18.7200	+20.774%	96	311	-48.985%
2026-04-14	17.0000	18.4000	15.5000	15.5000	+18.956%	63	313	-38.387%
2026-04-13	11.0000	13.0300	11.0000	13.0300	+61.262%	36	286	-26.708%
2026-04-10	7.2100	8.0800	7.2100	8.0800	+6.878%	7	289	+18.193%
2026-04-09	8.0000	8.2500	7.2500	7.5600	-17.826%	56	283	+26.323%
2026-04-08	9.2000	9.2000	9.2000	9.2000	-5.155%	20	271	+3.804%
2026-04-06	9.5400	9.7000	9.5400	9.7000	+4.301%	43	281	-1.546%
2026-04-02	9.3000	9.3000	9.3000	9.3000	-7.000%	1	273	+2.688%
2026-04-01	10.1500	10.1500	10.0000	10.0000	-0.498%	11	273	-4.500%
2026-03-31	9.2000	10.0500	9.1500	10.0500	+17.544%	104	276	-4.975%
2026-03-30	8.5500	8.5500	8.5500	8.5500	-5.000%	1	187	+11.696%
2026-03-27	8.9500	9.0000	8.9500	9.0000	-7.692%	2	186	+6.111%
2026-03-26	9.9000	9.9000	9.7500	9.7500	-6.250%	6	185	-2.051%
2026-03-25	10.5000	10.5000	10.4000	10.4000	-4.587%	3	187	-8.173%
2026-03-24	10.9000	10.9500	10.9000	10.9000	-11.741%	22	185	-12.385%
2026-03-23	12.3500	12.3500	12.3500	12.3500	+6.557%	12	178	-22.672%
2026-03-20	12.0000	12.1500	11.5900	11.5900	-6.608%	28	178	-17.601%
2026-03-19	12.0000	12.4100	12.0000	12.4100	-3.798%	6	176	-23.046%
2026-03-18	12.8600	12.9000	12.8600	12.9000	-7.659%	5	176	-25.969%
2026-03-16	13.9700	13.9700	13.9700	13.9700	-2.512%	1	172	-31.639%
2026-03-13	15.0500	15.0500	14.3300	14.3300	-10.994%	4	171	-33.357%
2026-03-12	18.3800	18.7000	16.0500	16.1000	-9.296%	215	171	-40.683%
2026-03-11	20.4700	20.4700	17.7500	17.7500	+24.387%	5	143	-46.197%
2026-03-10	14.2700	14.2700	14.2700	14.2700	+0.493%	1	138	-33.076%
2026-03-09	14.2000	14.2000	14.2000	14.2000	-12.346%	1	137	-32.746%
2026-03-06	16.2000	16.2000	16.2000	16.2000	-4.706%	1	137	-41.049%
2026-03-05	17.0000	17.0000	17.0000	17.0000	+21.342%	1	136	-43.824%
2026-03-02	13.6500	14.0100	13.6000	14.0100	+9.882%	52	136	-31.834%
2026-02-27	13.3500	13.3500	12.7500	12.7500	-11.765%	15	110	-25.098%
2026-02-26	14.4500	14.4500	14.4500	14.4500	-2.233%	5	96	-33.910%
2026-02-25	14.8500	14.9000	14.7800	14.7800	+27.744%	15	92	-35.386%
2026-02-23	13.0000	13.0000	11.5700	11.5700	-17.357%	12	92	-17.459%
2026-02-20	15.2500	15.2500	14.0000	14.0000	-14.894%	3	82	-31.786%
2026-02-18	15.7000	16.4500	15.7000	16.4500	+3.135%	10	81	-41.945%
2026-02-17	16.1500	16.1500	15.9000	15.9500	-20.250%	33	73	-40.125%
2026-02-10	20.0000	20.0000	20.0000	20.0000	+7.817%	1	59	-52.250%
2026-02-09	18.0000	18.5500	18.0000	18.5500	+12.561%	2	58	-48.518%
2026-02-04	16.4800	16.4800	16.4800	16.4800	-19.610%	1	57	-42.051%
2026-01-30	21.8600	21.8600	20.5000	20.5000	+0.392%	3	57	-53.415%
2026-01-29	19.8700	20.4200	19.8700	20.4200	-17.328%	2	57	-53.232%
2026-01-27	23.7000	25.1500	23.7000	24.7000	-5.182%	56	55	-61.336%
2026-01-26	26.0500	26.0500	26.0500	26.0500	+7.867%	1	2	-63.340%
2026-01-23	24.1500	24.1500	24.1500	24.1500	-4.545%	1	2	-60.455%
2026-01-22	24.5000	25.3000	24.5000	25.3000	0.000%	2	1	-62.253%