Dark

ORCL20270917C140
ORCL Sep 17 2027 140.00 Call (ORCL270917C00140000)
option OPRA

EOD

Aug 27, 2026

43.74+4.641%(+1.94)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	43.7100	43.7400	41.4600	43.7400	+4.641%	17	456	0.000%
2026-08-26	42.0700	42.3000	41.6700	41.8000	+4.552%	8	461	+4.641%
2026-08-25	40.5500	41.0000	39.4100	39.9800	+2.355%	36	463	+9.405%
2026-08-24	38.5000	39.0800	38.5000	39.0600	-7.000%	5	463	+11.982%
2026-08-21	39.0000	42.0000	39.0000	42.0000	+8.639%	9	468	+4.143%
2026-08-20	38.4000	38.6600	38.3000	38.6600	-4.731%	7	477	+13.140%
2026-08-19	36.5300	40.5800	36.4600	40.5800	+1.197%	36	471	+7.787%
2026-08-18	40.0000	41.0000	38.4500	40.1000	-5.335%	12	469	+9.077%
2026-08-17	42.3600	42.3600	42.3600	42.3600	-14.511%	1	461	+3.258%
2026-08-13	48.6000	51.5000	48.6000	49.5500	+1.019%	36	461	-11.726%
2026-08-12	47.0000	49.0500	47.0000	49.0500	+16.205%	5	464	-10.826%
2026-08-11	42.8500	42.8500	42.2000	42.2100	-10.382%	12	464	+3.625%
2026-08-10	45.3500	47.1000	45.3500	47.1000	+7.412%	15	453	-7.134%
2026-08-07	44.9300	44.9300	42.8100	43.8500	-2.186%	7	456	-0.251%
2026-08-06	43.0000	44.8300	43.0000	44.8300	+0.991%	31	456	-2.431%
2026-08-05	45.2000	45.2000	43.8800	44.3900	-3.079%	45	467	-1.464%
2026-08-04	43.5000	46.8000	43.5000	45.8000	+7.260%	125	426	-4.498%
2026-08-03	40.0000	42.8600	39.3200	42.7000	+22.842%	153	535	+2.436%
2026-07-31	38.0000	38.0000	34.3300	34.7600	+2.235%	11	437	+25.834%
2026-07-30	31.0700	34.0000	31.0700	34.0000	+21.559%	3	427	+28.647%
2026-07-29	30.5000	30.5000	27.9700	27.9700	-4.147%	4	430	+56.382%
2026-07-27	29.3500	30.4000	28.7700	29.1800	+0.969%	49	427	+49.897%
2026-07-24	28.0000	28.9000	28.0000	28.9000	-2.530%	14	419	+51.349%
2026-07-23	31.5500	31.5500	29.5000	29.6500	-10.423%	6	421	+47.521%
2026-07-22	33.1000	33.1000	32.2300	33.1000	+2.160%	3	420	+32.145%
2026-07-21	31.8000	33.2000	31.8000	32.4000	+5.366%	19	420	+35.000%
2026-07-20	31.3600	31.3600	29.0500	30.7500	-4.946%	87	427	+42.244%
2026-07-17	31.5000	33.6000	31.5000	32.3500	+4.019%	7	367	+35.209%
2026-07-16	34.5500	35.0000	31.1000	31.1000	-12.958%	97	362	+40.643%
2026-07-15	34.6000	36.4800	34.3900	35.7300	+5.867%	38	344	+22.418%
2026-07-14	34.5000	34.7000	33.4500	33.7500	-6.250%	65	323	+29.600%
2026-07-13	38.9900	39.2000	36.0000	36.0000	-11.808%	98	284	+21.500%
2026-07-10	40.8800	42.0200	40.8000	40.8200	-4.156%	11	218	+7.153%
2026-07-09	41.2500	45.0500	41.2500	42.5900	+5.578%	43	213	+2.700%
2026-07-08	40.5000	40.9500	38.7000	40.3400	+0.149%	36	193	+8.428%
2026-07-07	41.4500	41.4500	39.0000	40.2800	-4.095%	18	171	+8.590%
2026-07-06	40.9000	42.4000	40.9000	42.0000	+6.329%	9	155	+4.143%
2026-07-02	42.6000	42.6000	39.4500	39.5000	-4.750%	40	112	+10.734%
2026-07-01	43.2000	43.2000	41.4700	41.4700	-4.951%	10	112	+5.474%
2026-06-30	44.4100	44.5500	43.6300	43.6300	-4.110%	4	109	+0.252%
2026-06-26	47.0500	47.0500	45.5000	45.5000	-3.109%	23	106	-3.868%
2026-06-25	46.9600	46.9600	46.9600	46.9600	-7.194%	10	92	-6.857%
2026-06-24	51.3500	51.3500	50.2200	50.6000	-20.189%	6	92	-13.557%
2026-06-22	70.4000	70.4000	63.4000	63.4000	-10.452%	11	89	-31.009%
2026-06-17	70.8000	70.8000	70.8000	70.8000	+16.447%	5	95	-38.220%
2026-06-11	60.8000	60.8000	60.8000	60.8000	-36.667%	1	95	-28.059%
2026-06-08	95.7500	96.0000	95.7500	96.0000	-9.605%	2	96	-54.438%
2026-05-29	106.2000	106.2000	106.2000	106.2000	+38.824%	2	96	-58.814%
2026-05-21	76.5000	76.5000	76.5000	76.5000	+7.218%	2	96	-42.824%
2026-05-18	71.3500	71.3500	71.3500	71.3500	+1.034%	1	96	-38.697%
2026-05-12	76.0000	76.0000	70.4900	70.6200	+1.189%	15	95	-38.063%
2026-05-04	70.3000	70.3000	69.7900	69.7900	+14.598%	2	90	-37.326%
2026-05-01	60.9000	60.9000	60.9000	60.9000	+8.363%	1	91	-28.177%
2026-04-29	56.2000	56.2000	56.2000	56.2000	-4.584%	1	91	-22.171%
2026-04-28	57.0000	58.9000	57.0000	58.9000	-21.467%	11	91	-25.739%
2026-04-22	73.7500	75.0000	73.7500	75.0000	+6.838%	2	91	-41.680%
2026-04-21	70.2000	70.2000	70.2000	70.2000	+7.176%	20	80	-37.692%
2026-04-17	69.5000	69.5000	65.5000	65.5000	+7.553%	2	80	-33.221%
2026-04-15	60.3000	61.0000	60.3000	60.9000	+24.286%	11	78	-28.177%
2026-04-13	43.1500	49.0000	43.1500	49.0000	+31.016%	7	74	-10.735%
2026-04-10	38.2500	38.3000	37.4000	37.4000	+3.172%	18	79	+16.952%
2026-04-09	37.0000	37.0000	36.0500	36.2500	-11.908%	5	63	+20.662%
2026-04-08	41.8000	41.8000	41.0000	41.1500	+2.160%	13	62	+6.294%
2026-04-07	39.7500	40.4000	39.6500	40.2800	+4.623%	28	52	+8.590%
2026-03-27	38.5000	38.5000	38.5000	38.5000	-23.687%	2	29	+13.610%
2026-03-16	50.4000	50.7000	50.4000	50.4500	-10.247%	13	28	-13.300%
2026-03-11	56.2100	56.2100	56.2100	56.2100	+13.579%	1	19	-22.185%
2026-03-04	49.4900	49.4900	49.4900	49.4900	+12.273%	1	18	-11.619%
2026-03-02	44.0800	44.0800	44.0800	44.0800	-0.497%	1	17	-0.771%
2026-02-24	44.3000	44.3000	44.3000	44.3000	+8.049%	5	16	-1.264%
2026-02-23	41.0000	41.0000	41.0000	41.0000	-26.746%	1	11	+6.683%
2026-02-13	55.9700	55.9700	55.9700	55.9700	+43.513%	2	10	-21.851%
2026-02-05	41.1500	41.1500	39.0000	39.0000	-50.134%	5	10	+12.154%
2026-01-16	78.2100	78.2100	78.2100	78.2100	-3.444%	5	11	-44.074%
2025-12-29	80.7000	81.0000	80.7000	81.0000	-1.866%	2	11	-46.000%
2025-12-26	82.5400	82.5400	82.5400	82.5400	-2.435%	5	10	-47.008%
2025-12-11	84.6000	84.6000	84.6000	84.6000	+3.007%	5	5	-48.298%
2025-11-25	82.1300	82.1300	82.1300	82.1300	0.000%	5	5	-46.743%