Dark

ORCL20270319C240
ORCL Mar 19 2027 240.00 Call (ORCL270319C00240000)
option OPRA

EOD

Aug 27, 2026

7.81+2.092%(+0.16)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	8.2000	8.3100	7.5000	7.8100	+2.092%	92	1,633	0.000%
2026-08-26	8.1100	8.1100	7.4000	7.6500	+10.072%	100	1,554	+2.092%
2026-08-25	7.0000	7.2900	6.9400	6.9500	-0.714%	36	1,510	+12.374%
2026-08-24	7.2000	7.2000	6.8300	7.0000	-11.392%	14	1,502	+11.571%
2026-08-21	7.2100	8.1000	7.2100	7.9000	+16.519%	20	1,504	-1.139%
2026-08-20	7.1200	7.1400	6.6500	6.7800	-6.612%	33	1,501	+15.192%
2026-08-19	7.1800	7.5000	6.1300	7.2600	+3.566%	26	1,483	+7.576%
2026-08-18	7.3700	7.8900	7.0100	7.0100	-13.988%	27	1,482	+11.412%
2026-08-17	8.3000	8.3000	8.0000	8.1500	-9.344%	9	1,476	-4.172%
2026-08-14	10.8500	10.8500	8.9900	8.9900	-20.442%	25	1,472	-13.126%
2026-08-13	11.0000	11.3000	10.4700	11.3000	+10.784%	43	1,456	-30.885%
2026-08-12	9.8500	10.5900	9.1200	10.2000	+17.919%	46	1,455	-23.431%
2026-08-11	10.6200	10.6200	8.6500	8.6500	-18.473%	3	1,435	-9.711%
2026-08-10	10.2000	11.0000	10.2000	10.6100	+9.948%	6	1,436	-26.390%
2026-08-07	9.6600	10.0500	8.7500	9.6500	+1.472%	6	1,434	-19.067%
2026-08-06	9.6500	9.6700	9.5100	9.5100	-2.959%	6	1,434	-17.876%
2026-08-05	10.2100	10.2100	9.8000	9.8000	-9.259%	112	1,434	-20.306%
2026-08-04	9.5400	11.3000	8.6000	10.8000	+18.033%	20	1,338	-27.685%
2026-08-03	7.5700	9.1500	7.5700	9.1500	+43.642%	31	1,340	-14.645%
2026-07-31	6.9300	6.9500	5.9900	6.3700	+5.638%	31	1,346	+22.606%
2026-07-30	6.0500	6.3000	6.0000	6.0300	+28.298%	707	1,347	+29.519%
2026-07-29	4.7800	5.2000	4.6700	4.7000	-9.091%	21	917	+66.170%
2026-07-27	6.0500	6.0500	5.1700	5.1700	+2.783%	3	924	+51.064%
2026-07-24	5.0000	5.0300	5.0000	5.0300	-3.824%	3	923	+55.268%
2026-07-23	5.7400	6.1500	5.1700	5.2300	-15.781%	29	921	+49.331%
2026-07-22	6.5000	6.5900	6.2100	6.2100	-3.120%	15	924	+25.765%
2026-07-21	6.3600	6.4100	6.3600	6.4100	+15.495%	3	923	+21.841%
2026-07-20	6.0000	6.0000	5.5000	5.5500	-12.736%	6	923	+40.721%
2026-07-17	5.5000	6.3600	5.5000	6.3600	+9.655%	13	922	+22.799%
2026-07-16	6.9000	6.9000	5.8000	5.8000	-22.770%	94	927	+34.655%
2026-07-15	7.3500	7.5100	7.1400	7.5100	+3.586%	34	876	+3.995%
2026-07-14	7.2600	7.2600	6.7900	7.2500	-7.051%	229	881	+7.724%
2026-07-13	8.9000	8.9000	7.8000	7.8000	-16.756%	96	813	+0.128%
2026-07-10	9.5500	9.5700	9.1500	9.3700	-5.354%	214	838	-16.649%
2026-07-09	11.0000	11.0000	9.9000	9.9000	+15.116%	19	867	-21.111%
2026-07-08	8.8000	8.8000	8.2200	8.6000	-5.495%	22	866	-9.186%
2026-07-07	9.3000	9.5500	8.3700	9.1000	-2.570%	22	857	-14.176%
2026-07-06	9.1200	9.6100	8.9100	9.3400	+7.977%	62	857	-16.381%
2026-07-02	9.4600	9.7600	8.3400	8.6500	-6.486%	22	854	-9.711%
2026-07-01	9.4700	9.8000	9.2000	9.2500	-8.867%	21	854	-15.568%
2026-06-30	10.0000	10.1500	9.7000	10.1500	+1.297%	11	855	-23.054%
2026-06-29	10.0000	10.1000	9.3000	10.0200	+0.200%	160	852	-22.056%
2026-06-26	10.4500	11.1000	10.0000	10.0000	-10.072%	24	870	-21.900%
2026-06-25	11.3000	11.3000	11.1000	11.1200	-6.555%	8	881	-29.766%
2026-06-24	14.2000	14.8000	11.8300	11.9000	-20.720%	23	881	-34.370%
2026-06-23	15.7000	15.7000	14.8500	15.0100	-17.346%	16	865	-47.968%
2026-06-22	21.1900	21.5000	18.1500	18.1600	-8.744%	18	868	-56.993%
2026-06-18	18.4000	19.9000	18.4000	19.9000	-14.957%	16	861	-60.754%
2026-06-17	23.6000	23.6000	23.4000	23.4000	-5.340%	15	861	-66.624%
2026-06-16	24.2500	24.7200	24.2500	24.7200	-6.399%	38	861	-68.406%
2026-06-15	25.0000	28.0000	25.0000	26.4100	+14.527%	20	841	-70.428%
2026-06-12	23.2000	23.2000	22.2300	23.0600	+0.261%	11	841	-66.132%
2026-06-11	24.8500	24.8500	20.0000	23.0000	-30.723%	215	841	-66.043%
2026-06-10	37.7800	37.7800	33.1000	33.2000	+2.154%	47	752	-76.476%
2026-06-09	36.4000	36.4000	32.5000	32.5000	-16.129%	4	765	-75.969%
2026-06-08	39.0000	39.1600	38.0000	38.7500	+2.785%	19	765	-79.845%
2026-06-05	45.0500	45.0500	37.7000	37.7000	-29.664%	63	763	-79.284%
2026-06-04	49.0000	54.0100	49.0000	53.6000	+5.491%	143	733	-85.429%
2026-06-03	56.3000	56.3000	49.8200	50.8100	-14.490%	44	773	-84.629%
2026-06-02	59.0000	60.0300	57.8000	59.4200	-7.876%	71	754	-86.856%
2026-06-01	47.5000	64.5000	47.5000	64.5000	+41.478%	197	725	-87.891%
2026-05-29	37.0500	46.8500	37.0500	45.5900	+36.825%	54	703	-82.869%
2026-05-28	26.7000	33.3200	26.7000	33.3200	+33.547%	26	682	-76.561%
2026-05-27	26.6500	26.6500	24.8000	24.9500	-6.554%	58	698	-68.697%
2026-05-26	26.6100	27.1400	26.5500	26.7000	-1.367%	226	696	-70.749%
2026-05-22	27.0700	27.0700	27.0700	27.0700	+2.538%	1	831	-71.149%
2026-05-21	25.1500	26.4000	25.1500	26.4000	+5.812%	3	830	-70.417%
2026-05-20	24.9000	24.9500	24.9000	24.9500	+8.478%	2	830	-68.697%
2026-05-19	23.5000	23.7400	22.3000	23.0000	-17.857%	9	824	-66.043%
2026-05-15	27.1100	28.0000	26.5000	28.0000	-4.600%	22	824	-72.107%
2026-05-14	24.9000	31.5000	24.9000	29.3500	+16.422%	44	827	-73.390%
2026-05-13	24.5400	26.2000	24.5400	25.2100	+6.732%	35	799	-69.020%
2026-05-12	26.5000	26.6000	22.4500	23.6200	-17.123%	31	799	-66.935%
2026-05-11	27.6800	28.5000	27.3700	28.5000	-3.061%	13	799	-72.596%
2026-05-08	28.4200	29.9700	27.9000	29.4000	+2.977%	19	796	-73.435%
2026-05-07	31.1200	31.2500	27.6500	28.5500	-0.175%	188	784	-72.644%
2026-05-06	23.0000	28.6000	23.0000	28.6000	+23.276%	109	678	-72.692%
2026-05-05	22.1500	23.2000	21.9000	23.2000	+6.667%	277	612	-66.336%
2026-05-04	18.6000	22.1600	18.6000	21.7500	+21.985%	101	605	-64.092%
2026-05-01	17.2500	18.5000	17.2500	17.8300	+31.103%	49	684	-56.197%
2026-04-30	14.9500	14.9500	13.6000	13.6000	-5.226%	30	684	-42.574%
2026-04-29	13.8500	15.0500	13.8500	14.3500	-6.818%	99	687	-45.575%
2026-04-28	14.6200	15.8000	14.5500	15.4000	-14.206%	15	630	-49.286%
2026-04-27	15.9500	17.9500	15.9500	17.9500	+6.973%	241	640	-56.490%
2026-04-24	19.7000	19.7000	16.0200	16.7800	-12.147%	31	462	-53.456%
2026-04-23	20.4000	20.4000	18.9500	19.1000	-18.896%	27	459	-59.110%
2026-04-22	22.8000	23.6000	22.4500	23.5500	+14.878%	38	459	-66.837%
2026-04-21	18.2000	22.0500	18.2000	20.5000	+11.353%	53	442	-61.902%
2026-04-20	18.1000	18.4100	17.9500	18.4100	+5.622%	7	449	-57.577%
2026-04-17	21.1500	21.1500	17.3500	17.4300	-11.970%	114	444	-55.192%
2026-04-16	18.3700	20.3200	18.3700	19.8000	+23.750%	53	338	-60.556%
2026-04-15	17.3200	17.4000	16.0000	16.0000	+14.041%	18	307	-51.188%
2026-04-14	15.2400	15.2400	14.0000	14.0300	+26.625%	13	302	-44.334%
2026-04-13	7.6900	11.0800	7.6900	11.0800	+60.580%	36	292	-29.513%
2026-04-10	6.9000	6.9000	6.9000	6.9000	+9.524%	3	275	+13.188%
2026-04-09	7.1000	7.1000	6.3000	6.3000	-28.894%	3	275	+23.968%
2026-04-07	7.6700	8.8600	7.1500	8.8600	+5.476%	16	274	-11.851%
2026-04-06	8.4000	8.4000	8.4000	8.4000	-5.405%	1	269	-7.024%
2026-04-01	8.8000	8.8800	8.8000	8.8800	-0.893%	17	269	-12.050%
2026-03-31	8.5700	8.9600	8.5700	8.9600	+19.467%	6	284	-12.835%
2026-03-30	7.6000	7.6000	7.5000	7.5000	-17.582%	3	284	+4.133%
2026-03-25	9.1000	9.1000	9.1000	9.1000	-7.143%	1	282	-14.176%
2026-03-24	9.8000	9.8000	9.8000	9.8000	-13.274%	7	282	-20.306%
2026-03-23	11.2500	11.4500	10.8000	11.3000	+10.784%	16	282	-30.885%
2026-03-20	10.6000	10.7600	10.2000	10.2000	-12.069%	37	283	-23.431%
2026-03-19	11.5700	11.8200	11.5700	11.6000	+2.655%	4	285	-32.672%
2026-03-18	11.3000	11.3000	11.3000	11.3000	-7.755%	25	285	-30.885%
2026-03-16	12.4100	12.4400	12.2500	12.2500	-3.695%	10	285	-36.245%
2026-03-13	13.4700	13.4700	12.7200	12.7200	-16.316%	4	280	-38.601%
2026-03-12	15.1500	15.2500	15.1500	15.2000	-15.929%	12	281	-48.618%
2026-03-11	17.5000	18.0800	17.5000	18.0800	+39.077%	7	286	-56.803%
2026-03-10	13.2000	13.2000	13.0000	13.0000	-1.887%	64	289	-39.923%
2026-03-09	12.8500	13.2500	12.8000	13.2500	-8.621%	3	234	-41.057%
2026-03-06	15.8200	15.8200	14.5000	14.5000	+4.996%	38	237	-46.138%
2026-03-04	13.6900	13.8100	13.6900	13.8100	+17.034%	2	214	-43.447%
2026-02-27	11.5300	11.8000	11.5300	11.8000	-4.065%	2	212	-33.814%
2026-02-26	12.3000	12.3000	12.3000	12.3000	-7.170%	5	211	-36.504%
2026-02-25	12.8000	13.2500	12.8000	13.2500	+11.814%	25	201	-41.057%
2026-02-24	11.5000	11.8500	11.5000	11.8500	+11.268%	27	201	-34.093%
2026-02-23	10.6500	10.6500	10.6500	10.6500	-24.575%	1	182	-26.667%
2026-02-17	14.7000	14.7000	14.1200	14.1200	-9.949%	9	182	-44.688%
2026-02-12	15.7100	15.7100	15.6800	15.6800	-5.485%	130	181	-50.191%
2026-02-09	16.5900	16.5900	16.5900	16.5900	+51.507%	2	51	-52.923%
2026-02-06	10.8000	10.9500	10.8000	10.9500	+3.302%	16	49	-28.676%
2026-02-05	10.6000	10.6000	10.6000	10.6000	-16.338%	1	36	-26.321%
2026-02-04	13.2400	14.0000	12.6700	12.6700	-13.985%	8	35	-38.358%
2026-02-03	14.7600	15.1000	14.7300	14.7300	-22.022%	8	37	-46.979%
2026-02-02	18.8900	18.8900	18.8900	18.8900	+2.385%	1	32	-58.655%
2026-01-29	18.4000	18.4500	18.4000	18.4500	-17.817%	6	32	-57.669%
2026-01-27	22.6500	22.6500	22.1000	22.4500	+0.447%	26	29	-65.212%
2026-01-23	22.3500	22.3500	22.3500	22.3500	0.000%	4	4	-65.056%