Dark

ORCL20270319C270
ORCL Mar 19 2027 270.00 Call (ORCL270319C00270000)
option OPRA

EOD

Aug 27, 2026

5.59+9.180%(+0.47)1,096

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	5.6700	5.6700	5.1000	5.5900	+9.180%	1,096	4,391	0.000%
2026-08-26	5.6000	5.6100	5.0000	5.1200	-5.185%	2,648	3,479	+9.180%
2026-08-21	5.3100	5.5000	5.3100	5.4000	+13.684%	13	1,564	+3.519%
2026-08-20	5.0000	5.0000	4.7500	4.7500	+4.396%	4	1,558	+17.684%
2026-08-19	4.5500	4.5500	4.5500	4.5500	-7.143%	1	1,557	+22.857%
2026-08-18	5.0300	5.0800	4.9000	4.9000	-13.580%	6	1,556	+14.082%
2026-08-17	5.6000	5.6700	5.6000	5.6700	-15.625%	2	1,557	-1.411%
2026-08-14	7.7100	7.7100	6.6500	6.7200	-11.111%	21	1,558	-16.815%
2026-08-13	7.4700	8.4500	7.3000	7.5600	+11.176%	32	1,555	-26.058%
2026-08-12	6.9500	6.9500	6.7500	6.8000	+7.937%	18	1,555	-17.794%
2026-08-11	7.8500	7.8500	6.3000	6.3000	-14.865%	16	1,558	-11.270%
2026-08-10	7.4200	7.4200	7.4000	7.4000	+11.278%	4	1,555	-24.459%
2026-08-07	6.6500	6.6500	6.6500	6.6500	-7.510%	2	1,558	-15.940%
2026-08-06	6.5200	7.1900	6.5200	7.1900	+0.419%	51	1,556	-22.253%
2026-08-05	7.1500	7.4200	7.1300	7.1600	-3.504%	26	1,566	-21.927%
2026-08-04	6.8700	8.2000	6.8700	7.4200	+12.424%	27	1,568	-24.663%
2026-08-03	5.5500	6.6000	5.5500	6.6000	+46.667%	18	1,589	-15.303%
2026-07-31	5.0000	5.0000	4.5000	4.5000	+2.273%	5	1,581	+24.222%
2026-07-30	3.7500	4.4000	3.7500	4.4000	+29.412%	42	1,579	+27.045%
2026-07-29	3.6700	3.6700	3.4000	3.4000	-5.556%	4	1,577	+64.412%
2026-07-28	3.2200	3.6000	3.0800	3.6000	-4.000%	3	1,574	+55.278%
2026-07-27	3.8000	3.8000	3.7000	3.7500	+1.351%	3	1,575	+49.067%
2026-07-24	4.1800	4.1800	3.7000	3.7000	-7.035%	2	1,574	+51.081%
2026-07-23	3.9800	3.9800	3.9800	3.9800	-16.211%	1	1,576	+40.452%
2026-07-22	4.5800	4.7700	4.5800	4.7500	+3.712%	23	1,576	+17.684%
2026-07-21	4.4500	4.5800	4.4000	4.5800	+7.765%	7	1,578	+22.052%
2026-07-20	4.4500	4.4500	4.0500	4.2500	-2.299%	6	1,576	+31.529%
2026-07-17	4.3500	4.3500	4.3500	4.3500	+1.163%	2	1,574	+28.506%
2026-07-16	4.5500	4.6500	4.3000	4.3000	-18.868%	181	1,576	+30.000%
2026-07-15	5.0000	5.3000	5.0000	5.3000	+6.000%	11	1,576	+5.472%
2026-07-14	5.0000	5.3000	5.0000	5.0000	-15.254%	83	1,578	+11.800%
2026-07-13	6.2700	6.2700	5.6000	5.9000	-13.108%	5	1,564	-5.254%
2026-07-10	7.0000	7.1100	6.6300	6.7900	-8.243%	360	1,561	-17.673%
2026-07-09	7.3900	7.8000	7.3900	7.4000	+13.846%	71	1,556	-24.459%
2026-07-08	6.3100	6.5800	6.0500	6.5000	+5.691%	15	1,529	-14.000%
2026-07-07	7.1300	7.1300	6.1500	6.1500	-10.870%	5	1,515	-9.106%
2026-07-06	6.5000	6.9500	6.5000	6.9000	+11.290%	113	1,512	-18.986%
2026-07-02	7.1500	7.1500	6.0500	6.2000	-8.012%	37	1,367	-9.839%
2026-07-01	6.9800	7.2200	6.7400	6.7400	-3.022%	815	1,367	-17.062%
2026-06-30	6.9500	6.9500	6.9500	6.9500	-6.711%	1	929	-19.568%
2026-06-29	8.1000	8.1000	6.8500	7.4500	-0.667%	108	928	-24.966%
2026-06-26	7.5000	7.5000	7.5000	7.5000	-3.846%	1	919	-25.467%
2026-06-25	8.5000	8.5000	7.8000	7.8000	-12.849%	27	919	-28.333%
2026-06-24	9.4500	9.4500	8.5500	8.9500	-24.281%	23	919	-37.542%
2026-06-23	12.2000	12.2000	11.8200	11.8200	-10.927%	11	930	-52.707%
2026-06-22	15.4000	16.3500	13.2700	13.2700	-24.258%	30	933	-57.875%
2026-06-18	14.8000	17.5200	14.8000	17.5200	-8.987%	24	909	-68.094%
2026-06-17	17.1700	19.2500	17.1700	19.2500	+4.336%	8	909	-70.961%
2026-06-16	20.3100	20.3100	18.4500	18.4500	-4.946%	4	909	-69.702%
2026-06-15	20.2000	20.7500	19.4100	19.4100	+18.354%	13	860	-71.200%
2026-06-12	16.6000	17.0200	16.3500	16.4000	-2.959%	63	860	-65.915%
2026-06-11	14.9000	17.0000	14.9000	16.9000	-37.175%	135	860	-66.923%
2026-06-10	30.5000	30.5000	25.8600	26.9000	+6.366%	137	855	-79.219%
2026-06-09	25.2000	25.3000	25.2000	25.2900	-19.072%	25	935	-77.896%
2026-06-08	33.0000	33.0000	30.8500	31.2500	+0.257%	48	935	-82.112%
2026-06-05	36.0000	36.0000	30.0000	31.1700	-25.520%	75	904	-82.066%
2026-06-04	39.3000	42.4100	39.3000	41.8500	+6.084%	23	898	-86.643%
2026-06-03	43.1400	43.2500	39.4500	39.4500	-20.303%	24	902	-85.830%
2026-06-02	49.5200	51.7000	47.8000	49.5000	-7.129%	25	900	-88.707%
2026-06-01	38.2000	53.5000	38.2000	53.3000	+44.444%	807	895	-89.512%
2026-05-29	28.2000	37.1500	28.2000	36.9000	+45.850%	424	1,511	-84.851%
2026-05-28	21.5000	25.3000	21.5000	25.3000	+32.115%	63	1,317	-77.905%
2026-05-27	19.8500	19.8500	18.6000	19.1500	-5.432%	5	1,325	-70.809%
2026-05-26	20.3500	20.3500	20.2500	20.2500	-3.571%	2	1,322	-72.395%
2026-05-22	21.9800	21.9800	21.0000	21.0000	+6.599%	4	1,323	-73.381%
2026-05-21	18.9800	19.7400	18.7000	19.7000	+7.123%	13	1,324	-71.624%
2026-05-20	16.6800	18.3900	16.6800	18.3900	+7.481%	9	1,324	-69.603%
2026-05-19	17.2000	17.3000	17.1100	17.1100	-7.011%	7	1,323	-67.329%
2026-05-18	18.5500	18.5500	17.8000	18.4000	-15.207%	6	1,323	-69.620%
2026-05-15	19.9700	21.9000	19.9700	21.7000	-7.777%	18	1,323	-74.240%
2026-05-14	18.2500	23.5300	18.2500	23.5300	+20.667%	18	1,318	-76.243%
2026-05-13	18.2000	19.5000	18.2000	19.5000	+14.504%	3	1,333	-71.333%
2026-05-12	20.0000	20.0000	17.0100	17.0300	-17.210%	56	1,333	-67.176%
2026-05-11	21.2100	22.1000	20.5700	20.5700	-8.170%	77	1,333	-72.825%
2026-05-08	21.7200	23.4000	20.4000	22.4000	+4.041%	777	1,283	-75.045%
2026-05-07	22.7700	24.3000	21.0000	21.5300	+0.140%	86	587	-74.036%
2026-05-06	16.5000	21.5000	16.2200	21.5000	+22.857%	73	536	-74.000%
2026-05-05	16.0000	17.5000	15.1800	17.5000	+8.696%	67	521	-68.057%
2026-05-04	14.4900	16.1000	14.4900	16.1000	+24.324%	120	528	-65.280%
2026-05-01	12.0000	13.2600	11.9000	12.9500	+32.143%	9	514	-56.834%
2026-04-30	10.2500	10.2500	9.5000	9.8000	-6.220%	65	514	-42.959%
2026-04-29	9.5300	10.4500	9.5200	10.4500	-2.791%	33	537	-46.507%
2026-04-28	10.1000	11.2000	10.1000	10.7500	-14.343%	10	535	-48.000%
2026-04-27	11.5800	12.5500	11.5800	12.5500	+2.033%	54	535	-55.458%
2026-04-24	12.0000	12.3000	11.9500	12.3000	-9.559%	105	546	-54.553%
2026-04-23	14.1000	14.1800	13.4000	13.6000	-20.235%	44	612	-58.897%
2026-04-22	17.0000	17.1400	16.2000	17.0500	+14.815%	23	604	-67.214%
2026-04-21	14.9500	15.7500	14.8500	14.8500	+12.928%	8	603	-62.357%
2026-04-20	12.2500	13.1500	12.2500	13.1500	+5.200%	48	603	-57.490%
2026-04-17	15.4500	15.4500	12.3000	12.5000	-5.231%	59	598	-55.280%
2026-04-16	12.5800	14.3500	12.5500	13.1900	+13.025%	9	586	-57.619%
2026-04-15	11.5500	12.0400	11.3200	11.6700	+17.879%	147	586	-52.099%
2026-04-14	9.0000	11.0000	9.0000	9.9000	+33.784%	234	583	-43.535%
2026-04-13	6.5500	7.4000	6.5500	7.4000	+85.000%	18	495	-24.459%
2026-04-10	3.9500	4.0000	3.9500	4.0000	-2.200%	2	496	+39.750%
2026-04-09	4.7500	4.7500	4.0900	4.0900	-19.010%	48	496	+36.675%
2026-04-08	6.1000	6.1000	5.0500	5.0500	-9.009%	4	517	+10.693%
2026-04-06	6.1300	6.1300	5.5000	5.5500	-2.460%	79	519	+0.721%
2026-04-02	5.3500	5.6900	5.3500	5.6900	+0.887%	3	576	-1.757%
2026-03-31	5.3000	5.6400	5.3000	5.6400	+13.939%	3	576	-0.887%
2026-03-30	5.7500	5.7500	4.9200	4.9500	-3.883%	129	574	+12.929%
2026-03-27	5.1500	5.1500	5.1500	5.1500	-5.331%	1	541	+8.544%
2026-03-26	5.7000	5.7000	5.4400	5.4400	-7.953%	10	542	+2.757%
2026-03-25	5.9500	6.4000	5.9100	5.9100	-5.288%	9	537	-5.415%
2026-03-24	7.1000	7.1000	6.2400	6.2400	-16.242%	7	533	-10.417%
2026-03-23	7.1500	7.4500	7.1500	7.4500	-8.589%	7	537	-24.966%
2026-03-19	7.8000	8.4200	7.8000	8.1500	-6.857%	103	540	-31.411%
2026-03-18	7.8000	8.7500	7.6300	8.7500	+11.465%	4	552	-36.114%
2026-03-17	7.9300	8.0500	7.8500	7.8500	-7.972%	7	550	-28.790%
2026-03-16	8.9500	9.1000	8.4500	8.5300	-4.693%	153	550	-34.467%
2026-03-13	10.0000	10.0000	8.9500	8.9500	-9.596%	13	541	-37.542%
2026-03-12	11.0000	11.5000	9.8400	9.9000	-5.354%	11	533	-43.535%
2026-03-11	12.6500	13.0000	10.4600	10.4600	+16.222%	150	527	-46.558%
2026-03-10	9.1800	9.2600	8.6300	9.0000	-0.990%	94	419	-37.889%
2026-03-09	9.5700	9.6000	9.0900	9.0900	-20.403%	136	394	-38.504%
2026-03-06	11.7000	11.7000	11.4200	11.4200	+8.762%	4	401	-51.051%
2026-03-05	10.4000	10.7300	10.4000	10.5000	+2.941%	7	401	-46.762%
2026-03-04	10.3500	10.3500	10.2000	10.2000	+6.806%	24	400	-45.196%
2026-03-03	8.6500	9.5500	8.6500	9.5500	+1.596%	4	377	-41.466%
2026-03-02	9.1500	9.4000	9.0400	9.4000	+11.905%	32	375	-40.532%
2026-02-27	8.5600	8.5600	8.4000	8.4000	-8.696%	14	363	-33.452%
2026-02-26	9.1500	9.6500	9.1500	9.2000	+24.324%	34	351	-39.239%
2026-02-23	7.9600	7.9600	7.4000	7.4000	-17.960%	3	347	-24.459%
2026-02-20	10.0000	10.0000	9.0000	9.0200	-18.371%	35	347	-38.027%
2026-02-19	11.1900	11.4400	11.0300	11.0500	+0.455%	45	314	-49.412%
2026-02-18	9.6500	11.0000	9.6500	11.0000	-6.383%	27	272	-49.182%
2026-02-13	11.8000	12.0700	11.7500	11.7500	+2.174%	4	272	-52.426%
2026-02-12	11.5000	11.5000	11.5000	11.5000	-1.709%	1	272	-51.391%
2026-02-11	12.6100	12.6100	11.7000	11.7000	-8.235%	2	272	-52.222%
2026-02-10	13.1500	13.2500	12.7500	12.7500	+3.659%	213	270	-56.157%
2026-02-09	8.6800	12.3000	8.6800	12.3000	+56.888%	8	236	-54.553%
2026-02-06	7.8400	7.8400	7.8400	7.8400	+12.000%	1	239	-28.699%
2026-02-05	7.7000	7.7000	7.0000	7.0000	-26.316%	7	239	-20.143%
2026-02-04	9.5000	9.5000	9.5000	9.5000	-12.037%	2	232	-41.158%
2026-02-03	11.2500	11.5000	10.8000	10.8000	-22.302%	10	232	-48.241%
2026-02-02	13.9700	13.9700	13.9000	13.9000	+3.116%	7	227	-59.784%
2026-01-29	12.8500	13.4800	12.8500	13.4800	-16.636%	4	225	-58.531%
2026-01-28	17.4000	17.4000	16.1700	16.1700	+5.000%	5	225	-65.430%
2026-01-27	16.9500	17.0000	15.2500	15.4000	-19.792%	277	221	-63.701%
2026-01-26	18.7000	19.2000	18.7000	19.2000	+10.218%	3	6	-70.885%
2026-01-23	17.4200	17.4200	17.4200	17.4200	+0.115%	1	3	-67.910%
2026-01-22	17.4700	17.4700	17.4000	17.4000	0.000%	2	2	-67.874%