Dark

ORCL20270319C250
ORCL Mar 19 2027 250.00 Call (ORCL270319C00250000)
option OPRA

EOD

Aug 27, 2026

7.20+1.408%(+0.10)669

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	7.0500	7.5500	6.5200	7.2000	+1.408%	669	11,075	0.000%
2026-08-26	6.6200	7.5000	6.5200	7.1000	+17.355%	1,027	10,581	+1.408%
2026-08-25	6.3000	6.5500	6.0500	6.0500	+2.542%	101	9,591	+19.008%
2026-08-24	6.0000	6.1500	5.8000	5.9000	-15.714%	67	9,512	+22.034%
2026-08-21	6.2900	7.3000	6.2900	7.0000	+17.647%	141	9,515	+2.857%
2026-08-20	6.4000	6.4000	5.8400	5.9500	-7.031%	141	9,453	+21.008%
2026-08-19	5.7500	6.6000	5.3000	6.4000	+1.587%	164	9,464	+12.500%
2026-08-18	6.3800	6.6400	5.9500	6.3000	-11.888%	24	9,364	+14.286%
2026-08-17	7.8300	7.8300	7.1500	7.1500	-12.270%	38	9,354	+0.699%
2026-08-14	9.7500	9.7500	8.1500	8.1500	-18.905%	57	9,354	-11.656%
2026-08-13	10.3500	10.4300	9.1500	10.0500	+9.239%	152	9,351	-28.358%
2026-08-12	8.7000	9.6000	8.0400	9.2000	+19.481%	40	9,360	-21.739%
2026-08-11	9.3800	9.3800	7.6000	7.7000	-19.792%	82	9,359	-6.494%
2026-08-10	9.2300	9.6100	9.1500	9.6000	+9.714%	35	9,360	-25.000%
2026-08-07	8.2400	9.0500	8.0000	8.7500	+5.042%	247	9,344	-17.714%
2026-08-06	7.2000	8.9400	7.2000	8.3300	-6.927%	22	9,246	-13.565%
2026-08-05	8.9000	9.1600	8.7100	8.9500	-3.763%	11	9,246	-19.553%
2026-08-04	8.8000	10.2400	8.4500	9.3000	+8.140%	157	9,247	-22.581%
2026-08-03	6.7000	8.6000	6.7000	8.6000	+48.276%	133	9,301	-16.279%
2026-07-31	5.9800	6.4000	5.4000	5.8000	+0.870%	92	9,317	+24.138%
2026-07-30	5.0300	5.8700	5.0300	5.7500	+19.792%	617	9,368	+25.217%
2026-07-29	4.3000	4.8000	4.0700	4.8000	+4.348%	382	9,140	+50.000%
2026-07-28	4.1500	4.7500	3.8000	4.6000	+2.222%	473	9,157	+56.522%
2026-07-27	4.7000	4.9000	4.4500	4.5000	+7.143%	62	8,832	+60.000%
2026-07-24	5.4200	5.4200	4.2000	4.2000	-14.286%	68	8,881	+71.429%
2026-07-23	5.1500	5.5500	4.6700	4.9000	-13.121%	41	8,857	+46.939%
2026-07-22	5.8500	5.8500	5.5900	5.6400	-10.476%	26	8,843	+27.660%
2026-07-21	5.4500	6.3000	5.4100	6.3000	+26.000%	56	8,836	+14.286%
2026-07-20	5.4000	5.4700	4.6800	5.0000	-13.194%	3,204	8,842	+44.000%
2026-07-17	5.3000	5.9000	5.3000	5.7600	+9.924%	71	10,717	+25.000%
2026-07-16	5.8000	5.9000	5.2400	5.2400	-19.385%	78	10,666	+37.405%
2026-07-15	6.6000	6.7600	6.4000	6.5000	+6.557%	307	10,655	+10.769%
2026-07-14	6.8000	7.0000	6.1000	6.1000	-11.208%	86	10,493	+18.033%
2026-07-13	7.7500	7.9000	6.7500	6.8700	-16.220%	179	10,477	+4.803%
2026-07-10	8.6100	8.7000	8.0000	8.2000	-7.658%	25	10,409	-12.195%
2026-07-09	8.9000	9.7500	8.4500	8.8800	+13.846%	84	10,404	-18.919%
2026-07-08	7.9000	8.1300	7.3700	7.8000	-6.024%	135	10,414	-7.692%
2026-07-07	8.6700	8.6700	7.6000	8.3000	-1.190%	115	10,423	-13.253%
2026-07-06	8.3000	8.6500	8.0000	8.4000	+10.526%	124	10,390	-14.286%
2026-07-02	8.6600	8.9000	7.5000	7.6000	-13.636%	57	10,448	-5.263%
2026-07-01	9.0500	9.0500	8.2500	8.8000	-4.555%	58	10,448	-18.182%
2026-06-30	8.7000	9.2500	8.4000	9.2200	+0.765%	26	10,453	-21.909%
2026-06-29	10.1800	10.1800	8.0000	9.1500	+0.549%	59	10,448	-21.311%
2026-06-26	10.4000	10.4000	8.9500	9.1000	-5.208%	69	10,423	-20.879%
2026-06-25	10.9500	10.9500	9.6000	9.6000	-12.329%	42	10,436	-25.000%
2026-06-24	13.0000	13.4500	10.6900	10.9500	-17.978%	2,976	10,427	-34.247%
2026-06-23	15.0000	15.2500	13.3500	13.3500	-17.081%	29	8,136	-46.067%
2026-06-22	18.9700	19.7000	16.1000	16.1000	-23.333%	59	8,136	-55.280%
2026-06-18	17.7400	21.0000	17.7400	21.0000	+5.475%	18	8,119	-65.714%
2026-06-17	21.4000	21.5700	19.9100	19.9100	-9.170%	15	8,119	-63.837%
2026-06-16	23.9800	23.9800	21.3000	21.9200	-8.857%	26	8,119	-67.153%
2026-06-15	22.5000	25.2000	21.8500	24.0500	+16.691%	53	8,115	-70.062%
2026-06-12	19.9000	21.8500	19.5000	20.6100	-4.140%	61	8,115	-65.066%
2026-06-11	20.0000	21.5000	18.0000	21.5000	-29.624%	264	8,115	-66.512%
2026-06-10	34.3000	34.6200	30.5500	30.5500	-5.006%	53	8,065	-76.432%
2026-06-09	36.0000	36.0000	29.0500	32.1600	-8.245%	606	8,058	-77.612%
2026-06-08	37.4600	37.5800	35.0500	35.0500	-3.603%	142	7,499	-79.458%
2026-06-05	44.8800	44.8800	34.8000	36.3600	-28.000%	357	7,501	-80.198%
2026-06-04	49.1500	50.5000	48.0000	50.5000	+8.253%	16	7,614	-85.743%
2026-06-03	51.2000	51.2000	46.0000	46.6500	-16.082%	78	7,615	-84.566%
2026-06-02	57.3600	57.4500	53.6000	55.5900	-5.298%	93	7,619	-87.048%
2026-06-01	46.1700	60.3500	43.3000	58.7000	+37.471%	357	7,655	-87.734%
2026-05-29	34.3500	43.0500	34.3500	42.7000	+38.997%	103	7,681	-83.138%
2026-05-28	25.5800	30.7200	25.3000	30.7200	+33.565%	61	7,684	-76.563%
2026-05-27	24.0000	24.0000	22.4500	23.0000	-6.504%	26	7,673	-68.696%
2026-05-26	24.2500	25.8000	23.9500	24.6000	-1.600%	52	7,670	-70.732%
2026-05-22	25.6000	26.8200	24.6700	25.0000	+0.685%	98	7,669	-71.200%
2026-05-21	23.5000	24.8300	22.8000	24.8300	+8.428%	70	7,625	-71.003%
2026-05-20	20.0000	22.9000	19.6300	22.9000	+15.949%	241	7,625	-68.559%
2026-05-19	21.5500	21.5500	19.7500	19.7500	-7.710%	26	7,601	-63.544%
2026-05-18	23.8500	23.8500	20.9000	21.4000	-18.631%	247	7,601	-66.355%
2026-05-15	24.5000	26.6500	24.5000	26.3000	-0.567%	9	7,601	-72.624%
2026-05-14	21.9500	29.0000	21.9500	26.4500	+12.553%	97	7,511	-72.779%
2026-05-13	22.0600	23.5000	22.0000	23.5000	+10.173%	8	7,508	-69.362%
2026-05-12	24.4000	24.4000	19.0000	21.3300	-14.509%	691	7,508	-66.245%
2026-05-11	26.5000	26.5000	24.6000	24.9500	-7.763%	133	7,508	-71.142%
2026-05-08	26.2000	27.6500	24.5000	27.0500	+3.008%	216	7,499	-73.383%
2026-05-07	27.7500	28.8700	25.2000	26.2600	+3.590%	101	7,337	-72.582%
2026-05-06	23.4000	26.0000	20.2300	25.3500	+19.014%	812	7,320	-71.598%
2026-05-05	19.2500	21.5500	19.2500	21.3000	+10.938%	66	6,794	-66.197%
2026-05-04	17.5500	20.2000	17.5500	19.2000	+21.673%	723	6,750	-62.500%
2026-05-01	14.0000	16.6300	14.0000	15.7800	+29.877%	6,231	425	-54.373%
2026-04-30	13.2000	13.2000	12.1500	12.1500	-3.187%	3	425	-40.741%
2026-04-29	12.2700	13.4500	12.2700	12.5500	-7.721%	17	425	-42.629%
2026-04-28	12.9500	13.9300	12.9500	13.6000	-16.308%	14	417	-47.059%
2026-04-27	15.2500	16.2500	13.7000	16.2500	+1.881%	6	411	-55.692%
2026-04-24	16.2500	16.2500	15.0000	15.9500	-5.060%	44	407	-54.859%
2026-04-23	18.1600	18.1600	16.8000	16.8000	-20.379%	48	378	-57.143%
2026-04-22	21.3000	21.4700	20.0000	21.1000	+7.598%	100	390	-65.877%
2026-04-21	17.3800	19.6100	17.3800	19.6100	+19.792%	17	326	-63.284%
2026-04-20	16.1500	16.4900	15.7500	16.3700	+4.268%	142	326	-56.017%
2026-04-17	17.2500	17.3200	15.7000	15.7000	-8.133%	120	238	-54.140%
2026-04-16	17.0000	18.0000	16.4200	17.0900	+17.055%	13	229	-57.870%
2026-04-15	13.4500	15.5200	13.4500	14.6000	+16.520%	9	221	-50.685%
2026-04-14	13.0400	14.4500	12.4500	12.5300	+24.429%	68	220	-42.538%
2026-04-13	6.7000	10.0700	6.7000	10.0700	+65.082%	25	254	-28.500%
2026-04-10	5.3000	6.1000	5.2000	6.1000	+11.927%	3	250	+18.033%
2026-04-09	6.1500	6.1500	5.4500	5.4500	-21.014%	10	251	+32.110%
2026-04-08	6.8000	6.9000	6.8000	6.9000	+0.730%	5	248	+4.348%
2026-04-07	6.8500	6.8500	6.8500	6.8500	-2.143%	2	248	+5.109%
2026-04-02	7.3800	7.3800	7.0000	7.0000	-8.497%	3	245	+2.857%
2026-04-01	7.6500	7.6500	7.6500	7.6500	+4.366%	2	245	-5.882%
2026-03-31	7.6000	7.6000	7.3300	7.3300	+16.349%	7	245	-1.774%
2026-03-30	6.6500	6.6500	6.3000	6.3000	-8.163%	3	247	+14.286%
2026-03-27	6.7500	6.9500	6.6500	6.8600	-12.611%	18	244	+4.956%
2026-03-25	7.9100	7.9100	7.8500	7.8500	-6.548%	2	244	-8.280%
2026-03-24	8.5000	8.5000	8.4000	8.4000	-14.721%	11	243	-14.286%
2026-03-23	9.0800	9.8500	9.0800	9.8500	+9.933%	2	244	-26.904%
2026-03-20	9.6100	9.6100	8.9600	8.9600	-15.071%	9	243	-19.643%
2026-03-19	9.3000	10.7000	9.3000	10.5500	+5.500%	11	250	-31.754%
2026-03-18	10.0000	10.0000	9.8500	10.0000	-4.580%	4	241	-28.000%
2026-03-17	10.3600	10.4800	10.3600	10.4800	-2.963%	11	242	-31.298%
2026-03-16	10.8100	11.1200	10.8000	10.8000	-4.000%	13	251	-33.333%
2026-03-13	12.4000	12.4000	11.0000	11.2500	-10.714%	27	251	-36.000%
2026-03-12	14.3200	14.3200	12.4900	12.6000	-8.364%	30	275	-42.857%
2026-03-11	15.5000	16.1100	13.7500	13.7500	+23.874%	6	249	-47.636%
2026-03-10	11.3600	11.3600	11.1000	11.1000	-9.016%	2	248	-35.135%
2026-03-09	12.0000	12.2000	11.9000	12.2000	-8.477%	4	246	-40.984%
2026-03-06	14.0000	14.0100	13.3300	13.3300	+1.833%	111	244	-45.986%
2026-03-05	13.1500	13.2500	13.0900	13.0900	+4.303%	147	293	-44.996%
2026-03-04	12.3200	12.5500	12.3000	12.5500	+14.091%	3	300	-42.629%
2026-03-02	11.0000	11.0000	11.0000	11.0000	+2.804%	1	300	-34.545%
2026-02-27	10.6000	10.7000	10.0000	10.7000	-10.460%	12	300	-32.710%
2026-02-25	11.9500	11.9500	11.9500	11.9500	+12.949%	1	300	-39.749%
2026-02-24	10.3000	10.5800	10.3000	10.5800	+13.155%	3	300	-31.947%
2026-02-23	9.3500	9.3500	9.3500	9.3500	-17.766%	1	297	-22.995%
2026-02-20	11.6000	11.6000	11.0500	11.3700	-15.022%	4	297	-36.675%
2026-02-19	13.3800	13.3800	13.3800	13.3800	+1.749%	10	296	-46.188%
2026-02-18	13.1500	13.1500	13.1500	13.1500	-1.498%	1	296	-45.247%
2026-02-17	14.0500	14.0500	12.9400	13.3500	-11.296%	61	295	-46.067%
2026-02-13	14.4000	15.0500	14.0500	15.0500	+1.689%	81	256	-52.159%
2026-02-12	14.0000	14.8000	14.0000	14.8000	-5.250%	12	256	-51.351%
2026-02-10	15.0000	16.7500	15.0000	15.6200	+8.472%	13	264	-53.905%
2026-02-09	12.0000	15.0400	12.0000	14.4000	+47.692%	254	253	-50.000%
2026-02-06	10.0000	10.0000	9.7500	9.7500	+8.333%	22	297	-26.154%
2026-02-05	9.8500	10.1000	9.0000	9.0000	-22.747%	25	284	-20.000%
2026-02-04	12.7100	12.7100	11.0000	11.6500	-10.453%	36	262	-38.197%
2026-02-03	14.4000	14.4000	13.0100	13.0100	-15.519%	2	253	-44.658%
2026-02-02	15.4000	15.4000	15.4000	15.4000	-17.867%	2	253	-53.247%
2026-01-28	21.3100	21.3100	18.7500	18.7500	-2.089%	5	253	-61.600%
2026-01-27	19.9900	20.6000	19.1500	19.1500	-3.720%	262	253	-62.402%
2026-01-23	19.8900	19.8900	19.8900	19.8900	-2.738%	2	5	-63.801%
2026-01-22	20.4500	20.4500	20.4500	20.4500	0.000%	3	3	-64.792%