Dark

ORCL20270319C260
ORCL Mar 19 2027 260.00 Call (ORCL270319C00260000)
option OPRA

EOD

Aug 27, 2026

6.25+3.993%(+0.24)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	6.0600	6.2500	6.0600	6.2500	+3.993%	5	3,617	0.000%
2026-08-26	5.6600	6.0100	5.6600	6.0100	+16.699%	6	3,612	+3.993%
2026-08-25	4.8000	5.5500	4.8000	5.1500	-3.195%	2,002	3,606	+21.359%
2026-08-24	5.3200	5.3200	5.3200	5.3200	-16.220%	6	1,820	+17.481%
2026-08-21	5.8300	6.3500	5.8300	6.3500	+24.510%	70	1,820	-1.575%
2026-08-20	5.5000	5.5200	5.1000	5.1000	-0.971%	5	1,815	+22.549%
2026-08-19	4.6900	5.1500	4.6900	5.1500	-8.200%	5	1,813	+21.359%
2026-08-18	5.6600	5.6600	5.6100	5.6100	-10.811%	3	1,812	+11.408%
2026-08-17	6.8600	6.8600	6.2700	6.2900	-16.689%	21	1,810	-0.636%
2026-08-14	8.6000	8.6000	7.5000	7.5500	-10.226%	82	1,814	-17.219%
2026-08-13	8.3200	9.4500	8.3200	8.4100	+2.812%	21	1,755	-25.684%
2026-08-12	7.8500	8.4500	7.2700	8.1800	+16.524%	25	1,760	-23.594%
2026-08-11	8.7000	8.7000	6.9800	7.0200	-16.923%	17	1,756	-10.969%
2026-08-10	8.3700	8.5600	8.1900	8.4500	+11.184%	21	1,752	-26.036%
2026-08-07	7.5600	8.0000	7.4900	7.6000	+0.662%	10	1,752	-17.763%
2026-08-06	8.0500	8.0600	7.5000	7.5500	-7.702%	70	1,751	-17.219%
2026-08-05	8.2900	8.3500	7.9500	8.1800	-3.765%	29	1,707	-23.594%
2026-08-04	7.9900	9.2000	7.7900	8.5000	+12.882%	85	1,708	-26.471%
2026-08-03	6.5000	7.5300	6.5000	7.5300	+47.647%	12	1,701	-16.999%
2026-07-31	5.1000	5.1000	5.1000	5.1000	+2.000%	1	1,700	+22.549%
2026-07-30	4.6000	5.0000	4.5300	5.0000	+21.951%	6	1,700	+25.000%
2026-07-29	4.1000	4.1000	4.1000	4.1000	0.000%	1	1,698	+52.439%
2026-07-28	3.5500	4.1000	3.5500	4.1000	0.000%	72	1,698	+52.439%
2026-07-27	4.1000	4.1000	4.1000	4.1000	+0.985%	1	1,747	+52.439%
2026-07-24	4.0500	4.0600	4.0500	4.0600	-18.800%	2	1,747	+53.941%
2026-07-22	5.1000	5.1000	5.0000	5.0000	-3.846%	2	1,746	+25.000%
2026-07-21	4.9000	5.2000	4.9000	5.2000	+13.043%	16	1,746	+20.192%
2026-07-20	4.4800	4.7000	4.4800	4.6000	-14.019%	15	1,746	+35.870%
2026-07-16	5.5000	5.5700	4.8000	5.3500	-4.635%	32	1,744	+16.822%
2026-07-14	5.7000	5.7000	5.6100	5.6100	-11.514%	4	1,736	+11.408%
2026-07-13	6.9500	7.0200	6.2700	6.3400	-16.026%	32	1,736	-1.420%
2026-07-10	8.0000	8.0500	7.4300	7.5500	-6.095%	219	1,732	-17.219%
2026-07-09	8.2500	8.2500	7.9800	8.0400	+11.667%	12	1,823	-22.264%
2026-07-08	6.9600	7.2000	6.5200	7.2000	-2.703%	29	1,823	-13.194%
2026-07-07	7.5200	7.5200	6.9000	7.4000	-2.632%	43	1,822	-15.541%
2026-07-06	7.3500	7.7700	7.0100	7.6000	+10.949%	45	1,838	-17.763%
2026-07-02	7.6900	7.8000	6.8500	6.8500	-8.667%	18	1,861	-8.759%
2026-07-01	7.7500	7.7500	7.4000	7.5000	-7.749%	5	1,861	-16.667%
2026-06-30	8.2000	8.2000	8.1300	8.1300	-4.353%	3	1,859	-23.124%
2026-06-29	9.0000	9.0000	7.6500	8.5000	+3.659%	101	1,862	-26.471%
2026-06-26	8.4500	8.4500	8.2000	8.2000	-7.554%	5	1,866	-23.780%
2026-06-25	8.9400	9.2000	8.8400	8.8700	-9.674%	512	1,865	-29.538%
2026-06-24	10.7500	10.7500	9.5400	9.8200	-20.421%	36	1,480	-36.354%
2026-06-23	13.0000	13.0000	12.0800	12.3400	-17.733%	7	1,503	-49.352%
2026-06-22	17.6500	17.6500	15.0000	15.0000	-17.582%	13	1,504	-58.333%
2026-06-18	16.2000	18.6000	16.2000	18.2000	+1.280%	40	1,538	-65.659%
2026-06-17	19.4500	19.4600	17.9700	17.9700	-17.569%	15	1,538	-65.220%
2026-06-16	21.1000	21.8000	19.9200	21.8000	+0.879%	6	1,538	-71.330%
2026-06-15	22.5000	23.0000	21.6100	21.6100	+15.933%	101	1,484	-71.078%
2026-06-12	18.5000	18.7200	17.5400	18.6400	+0.485%	80	1,484	-66.470%
2026-06-11	17.6100	18.5500	16.3500	18.5500	-34.591%	137	1,484	-66.307%
2026-06-10	31.6500	31.6500	28.3300	28.3600	+2.754%	98	1,501	-77.962%
2026-06-09	35.6700	35.6700	27.5000	27.6000	-17.930%	93	1,532	-77.355%
2026-06-08	34.0500	34.1100	33.3100	33.6300	-1.609%	6	1,514	-81.415%
2026-06-05	40.0000	40.1100	32.4000	34.1800	-24.263%	93	1,510	-81.714%
2026-06-04	42.9400	45.8900	42.9400	45.1300	+2.568%	24	1,492	-86.151%
2026-06-03	45.2500	45.9000	42.7200	44.0000	-15.433%	40	1,491	-85.795%
2026-06-02	52.0000	55.0500	50.2000	52.0300	-5.862%	556	1,495	-87.988%
2026-06-01	44.4000	57.0000	42.5500	55.2700	+42.485%	116	1,775	-88.692%
2026-05-29	31.6000	39.8600	31.6000	38.7900	+42.349%	596	1,753	-83.888%
2026-05-28	26.8200	27.5500	26.8200	27.2500	+30.196%	5	1,240	-77.064%
2026-05-27	20.9300	20.9300	20.9300	20.9300	-4.429%	1	1,239	-70.139%
2026-05-26	22.3400	22.5100	21.9000	21.9000	-4.158%	8	1,238	-71.461%
2026-05-22	23.1000	23.1000	22.8500	22.8500	+2.512%	11	1,238	-72.648%
2026-05-21	21.6500	22.2900	21.6500	22.2900	+23.490%	3	1,233	-71.961%
2026-05-19	19.9900	19.9900	18.0500	18.0500	-8.838%	53	1,233	-65.374%
2026-05-18	19.8000	19.8000	19.8000	19.8000	-11.290%	1	1,212	-68.434%
2026-05-15	23.4000	23.4000	22.3200	22.3200	+11.600%	10	1,212	-71.998%
2026-05-14	20.0000	20.0000	20.0000	20.0000	-5.705%	10	1,211	-68.750%
2026-05-13	21.1000	21.2100	21.0500	21.2100	+12.520%	5	1,208	-70.533%
2026-05-12	20.7900	20.7900	18.8500	18.8500	-16.777%	54	1,208	-66.844%
2026-05-11	23.0100	24.0000	22.6500	22.6500	-7.210%	329	1,208	-72.406%
2026-05-08	25.2000	25.3500	24.4100	24.4100	+3.301%	15	1,465	-74.396%
2026-05-07	24.7000	26.1500	23.1300	23.6300	+2.963%	42	1,454	-73.551%
2026-05-06	20.0000	22.9500	20.0000	22.9500	+27.855%	169	1,430	-72.767%
2026-05-05	17.5200	17.9500	17.5200	17.9500	+1.127%	507	1,324	-65.181%
2026-05-04	17.1500	17.8000	17.1500	17.7500	+19.932%	10	973	-64.789%
2026-05-01	13.0000	14.8000	12.3300	14.8000	+34.545%	36	971	-57.770%
2026-04-30	10.5400	11.1000	10.5400	11.0000	-4.762%	93	971	-43.182%
2026-04-29	11.4500	11.5500	11.3100	11.5500	-3.750%	11	969	-45.887%
2026-04-28	12.0300	12.2500	12.0000	12.0000	-15.789%	3	969	-47.917%
2026-04-27	12.8400	14.2500	12.8400	14.2500	-1.042%	11	969	-56.140%
2026-04-24	13.2200	14.4000	13.1800	14.4000	-5.076%	32	963	-56.597%
2026-04-23	14.5800	16.4000	14.5800	15.1700	-20.576%	22	947	-58.800%
2026-04-22	18.6400	19.3500	18.6400	19.1000	+15.617%	9	934	-67.277%
2026-04-21	16.5200	16.5200	16.5200	16.5200	+14.722%	1	932	-62.167%
2026-04-20	13.8400	14.4500	13.8400	14.4000	+3.226%	9	932	-56.597%
2026-04-17	16.0500	16.1000	13.8200	13.9500	-9.416%	97	930	-55.197%
2026-04-16	15.0000	15.5700	15.0000	15.4000	+18.370%	7	858	-59.416%
2026-04-15	12.0000	13.6300	12.0000	13.0100	+17.207%	34	854	-51.960%
2026-04-14	12.3600	12.3600	11.0000	11.1000	+33.735%	13	836	-43.694%
2026-04-13	7.5000	8.3000	7.4500	8.3000	+59.615%	37	828	-24.699%
2026-04-10	4.5600	5.3200	4.5500	5.2000	+8.559%	367	853	+20.192%
2026-04-09	4.5000	4.7900	4.5000	4.7900	-19.496%	43	909	+30.480%
2026-04-08	5.8300	5.9500	5.8200	5.9500	-0.833%	71	909	+5.042%
2026-04-07	6.0000	6.0000	6.0000	6.0000	-3.069%	20	851	+4.167%
2026-04-06	6.2000	6.2000	6.1900	6.1900	-5.061%	20	831	+0.969%
2026-04-02	6.5200	6.5200	6.5200	6.5200	+0.154%	110	921	-4.141%
2026-04-01	6.5100	6.5100	6.5100	6.5100	-3.982%	20	921	-3.994%
2026-03-31	6.7800	6.7800	6.7800	6.7800	+20.641%	1	911	-7.817%
2026-03-30	5.6200	5.6200	5.6200	5.6200	-4.746%	1	912	+11.210%
2026-03-27	5.8500	5.9000	5.8500	5.9000	-14.493%	10	912	+5.932%
2026-03-25	6.7500	6.9500	6.7500	6.9000	-4.167%	503	907	-9.420%
2026-03-24	7.5900	7.5900	7.2000	7.2000	-12.727%	30	518	-13.194%
2026-03-23	8.2500	8.2500	8.2500	8.2500	+6.314%	2	496	-24.242%
2026-03-20	8.2000	8.2000	7.7600	7.7600	-16.916%	56	496	-19.459%
2026-03-19	9.3400	9.3400	9.3400	9.3400	+7.233%	2	450	-33.084%
2026-03-18	8.6000	8.7100	8.6000	8.7100	-1.247%	35	448	-28.243%
2026-03-17	10.0000	10.0000	8.8200	8.8200	-7.644%	31	428	-29.138%
2026-03-16	9.5000	9.5500	9.5000	9.5500	-3.046%	2	428	-34.555%
2026-03-13	10.1300	10.1300	9.8500	9.8500	-13.596%	2	429	-36.548%
2026-03-12	11.3700	11.4000	11.3700	11.4000	-8.434%	100	428	-45.175%
2026-03-11	14.1100	14.1100	12.4500	12.4500	+24.625%	6	430	-49.799%
2026-03-10	10.0500	10.0500	9.9700	9.9900	-3.942%	42	429	-37.437%
2026-03-09	10.4000	10.4000	10.4000	10.4000	-17.852%	15	387	-39.904%
2026-03-06	12.7000	12.7000	12.6600	12.6600	+12.533%	31	410	-50.632%
2026-03-05	11.2500	11.2500	11.2500	11.2500	-0.089%	1	395	-44.444%
2026-03-04	11.2600	11.2600	11.2600	11.2600	+12.600%	2	395	-44.494%
2026-02-26	10.9500	10.9500	10.0000	10.0000	-8.088%	4	393	-37.500%
2026-02-25	10.8800	10.8800	10.8800	10.8800	+33.497%	1	392	-42.555%
2026-02-24	8.1500	8.1500	8.1500	8.1500	+1.875%	50	392	-23.313%
2026-02-23	8.0000	8.0000	8.0000	8.0000	-26.267%	1	342	-21.875%
2026-02-20	11.0300	11.0300	10.8500	10.8500	-3.125%	101	341	-42.396%
2026-02-17	12.0000	12.0000	11.2000	11.2000	-14.829%	7	340	-44.196%
2026-02-13	13.1000	13.1500	13.1000	13.1500	+3.953%	25	346	-52.471%
2026-02-11	12.6500	12.6500	12.6500	12.6500	-13.356%	1	346	-50.593%
2026-02-10	14.0000	14.9500	13.3500	14.6000	+10.606%	48	346	-57.192%
2026-02-09	12.2800	13.8600	12.2800	13.2000	+64.589%	48	316	-52.652%
2026-02-05	8.4200	8.4200	8.0200	8.0200	-19.800%	60	285	-22.070%
2026-02-04	10.2400	10.9600	9.9500	10.0000	-11.739%	115	225	-37.500%
2026-02-03	12.3800	12.3800	11.3300	11.3300	-19.071%	76	119	-44.837%
2026-02-02	14.0000	14.0000	14.0000	14.0000	-4.241%	20	43	-55.357%
2026-01-29	14.6200	14.6200	14.6200	14.6200	-20.543%	5	32	-57.250%
2026-01-27	18.7500	18.7500	18.4000	18.4000	-8.367%	32	32	-66.033%
2026-01-26	20.9700	20.9700	20.0800	20.0800	0.000%	2	0	-68.875%