Dark

ORCL20270917C150
ORCL Sep 17 2027 150.00 Call (ORCL270917C00150000)
option OPRA

EOD

Aug 27, 2026

38.97+0.828%(+0.32)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	41.5100	41.6500	37.4500	38.9700	+0.828%	17	404	0.000%
2026-08-26	39.5800	39.5800	38.0500	38.6500	+7.961%	48	397	+0.828%
2026-08-25	37.7500	37.7500	35.5000	35.8000	+0.140%	144	399	+8.855%
2026-08-24	34.9500	35.7500	34.9500	35.7500	-8.333%	9	378	+9.007%
2026-08-21	38.6500	39.0000	38.0000	39.0000	+11.460%	18	378	-0.077%
2026-08-20	35.9300	36.6400	34.4600	34.9900	-6.693%	10	377	+11.375%
2026-08-19	34.8000	37.5000	34.7000	37.5000	+4.457%	6	379	+3.920%
2026-08-18	36.2000	36.2000	35.9000	35.9000	-7.163%	7	377	+8.552%
2026-08-17	40.1800	40.1800	38.0000	38.6700	-5.360%	80	374	+0.776%
2026-08-14	41.3600	41.3600	40.8600	40.8600	-10.747%	41	383	-4.626%
2026-08-13	45.7500	47.0000	43.6000	45.7800	+6.465%	14	374	-14.875%
2026-08-12	41.3000	45.0000	40.9100	43.0000	+11.312%	17	369	-9.372%
2026-08-11	40.0400	41.4000	38.6300	38.6300	-11.073%	54	373	+0.880%
2026-08-10	41.8500	43.7500	41.7500	43.4400	+4.599%	14	321	-10.290%
2026-08-07	41.0000	41.5300	40.5000	41.5300	+4.478%	3	328	-6.164%
2026-08-06	39.0000	39.7500	39.0000	39.7500	-0.625%	2	328	-1.962%
2026-08-05	39.1500	41.3300	39.1500	40.0000	-5.882%	9	327	-2.575%
2026-08-04	40.0000	43.4000	39.5000	42.5000	+6.250%	39	326	-8.306%
2026-08-03	35.0000	40.0000	35.0000	40.0000	+27.796%	19	323	-2.575%
2026-07-31	32.3500	32.3500	30.0900	31.3000	+2.522%	22	322	+24.505%
2026-07-30	28.0000	30.8800	28.0000	30.5300	+16.973%	37	331	+27.645%
2026-07-29	26.0000	26.1000	26.0000	26.1000	-6.115%	4	311	+49.310%
2026-07-28	24.0000	27.8000	23.7500	27.8000	-0.537%	34	311	+40.180%
2026-07-27	27.9500	27.9500	27.9500	27.9500	+19.906%	2	314	+39.428%
2026-07-24	27.7800	27.7800	23.3100	23.3100	-12.762%	27	312	+67.181%
2026-07-23	27.2900	27.5200	26.4000	26.7200	-8.712%	31	305	+45.846%
2026-07-22	29.9600	29.9600	29.2700	29.2700	-2.270%	13	300	+33.140%
2026-07-21	31.0000	31.0000	29.6800	29.9500	+9.227%	3	302	+30.117%
2026-07-20	28.0000	28.2500	26.1000	27.4200	-5.870%	14	300	+42.123%
2026-07-17	29.0000	30.1500	28.5000	29.1300	+0.241%	22	296	+33.780%
2026-07-16	31.0000	31.0000	29.0200	29.0600	-8.903%	31	275	+34.102%
2026-07-15	31.9000	31.9000	31.9000	31.9000	+5.003%	1	258	+22.163%
2026-07-14	31.0000	31.2200	30.3800	30.3800	-7.660%	15	257	+28.275%
2026-07-13	35.7100	35.7100	32.5000	32.9000	-11.273%	41	252	+18.450%
2026-07-10	38.7500	38.7500	37.0000	37.0800	-4.384%	38	226	+5.097%
2026-07-09	37.7500	38.7800	37.7500	38.7800	+5.495%	4	210	+0.490%
2026-07-08	36.0000	36.8500	36.0000	36.7600	+3.989%	6	210	+6.012%
2026-07-07	39.0000	39.0000	35.0000	35.3500	-6.753%	11	209	+10.240%
2026-07-06	37.0000	38.6500	37.0000	37.9100	+5.306%	10	200	+2.796%
2026-07-02	38.9500	38.9500	36.0000	36.0000	-2.703%	3	188	+8.250%
2026-07-01	38.1300	39.3500	37.0000	37.0000	-8.642%	67	188	+5.324%
2026-06-30	40.9000	41.0700	39.1500	40.5000	0.000%	44	133	-3.778%
2026-06-29	43.2800	43.2800	40.4000	40.5000	-2.597%	10	127	-3.778%
2026-06-26	41.5800	41.5800	41.5800	41.5800	-3.861%	1	123	-6.277%
2026-06-25	43.6000	44.9000	43.0300	43.2500	-7.585%	15	123	-9.896%
2026-06-24	47.0000	47.0000	46.6200	46.8000	-8.949%	35	123	-16.731%
2026-06-23	56.2000	56.2000	50.7000	51.4000	-15.738%	3	113	-24.183%
2026-06-22	64.8300	64.8300	61.0000	61.0000	-6.154%	3	111	-36.115%
2026-06-18	65.0000	65.0000	65.0000	65.0000	-4.412%	5	112	-40.046%
2026-06-17	68.0000	68.0000	68.0000	68.0000	-7.722%	1	112	-42.691%
2026-06-15	73.6900	73.6900	73.6900	73.6900	+14.283%	2	112	-47.116%
2026-06-12	65.5000	65.5000	64.4800	64.4800	-23.466%	6	112	-39.563%
2026-06-10	84.2500	84.2500	84.2500	84.2500	-0.742%	1	112	-53.745%
2026-06-09	84.1500	84.8800	84.1500	84.8800	-3.545%	4	111	-54.088%
2026-06-08	89.9200	89.9200	88.0000	88.0000	-1.124%	9	108	-55.716%
2026-06-05	102.0000	102.0000	89.0000	89.0000	-24.672%	23	107	-56.213%
2026-06-02	118.1500	118.1500	118.1500	118.1500	+1.985%	2	92	-67.017%
2026-06-01	107.7500	115.8500	107.7500	115.8500	+15.954%	6	92	-66.362%
2026-05-29	99.9100	99.9100	99.9100	99.9100	+22.891%	1	93	-60.995%
2026-05-28	80.0000	81.5100	80.0000	81.3000	+24.808%	3	93	-52.066%
2026-05-19	69.3500	69.3500	65.1400	65.1400	-14.289%	2	93	-40.175%
2026-05-15	74.7000	77.0000	74.7000	76.0000	-1.554%	11	92	-48.724%
2026-05-14	77.2000	77.2000	77.2000	77.2000	+1.074%	1	96	-49.521%
2026-05-08	76.3800	76.3800	76.3800	76.3800	+49.267%	1	96	-48.979%
2026-04-29	51.2200	51.2200	51.1700	51.1700	+0.333%	2	96	-23.842%
2026-04-28	52.5500	52.5500	51.0000	51.0000	-25.602%	4	97	-23.588%
2026-04-22	68.5500	68.5500	68.5500	68.5500	+7.109%	1	97	-43.151%
2026-04-21	65.8000	65.8000	64.0000	64.0000	+6.667%	3	96	-39.109%
2026-04-20	59.8000	60.0000	59.8000	60.0000	-1.104%	2	96	-35.050%
2026-04-17	60.7500	60.7500	60.6700	60.6700	-0.817%	6	95	-35.767%
2026-04-16	61.1000	61.1700	61.1000	61.1700	+7.241%	3	95	-36.292%
2026-04-15	57.0400	57.0400	57.0400	57.0400	+27.892%	1	95	-31.680%
2026-04-13	36.6000	44.6000	36.6000	44.6000	+33.533%	23	96	-12.623%
2026-04-10	33.4000	33.4000	33.4000	33.4000	-0.149%	1	96	+16.677%
2026-04-09	34.2500	34.2500	33.0000	33.4500	-9.717%	20	96	+16.502%
2026-04-08	37.0000	37.0500	36.6600	37.0500	+1.786%	7	83	+5.182%
2026-04-07	35.4500	36.4000	35.4500	36.4000	-4.211%	9	84	+7.060%
2026-04-06	38.0000	38.0000	38.0000	38.0000	-5.941%	2	75	+2.553%
2026-04-01	40.4000	40.4000	40.4000	40.4000	+2.356%	1	73	-3.540%
2026-03-31	39.6000	39.6000	39.4700	39.4700	+11.183%	10	73	-1.267%
2026-03-30	35.8600	35.8600	35.5000	35.5000	+3.499%	5	80	+9.775%
2026-03-27	34.3000	34.3000	34.3000	34.3000	-8.533%	1	76	+13.615%
2026-03-26	37.5000	37.5000	37.5000	37.5000	-2.344%	3	76	+3.920%
2026-03-25	38.7400	38.7400	38.4000	38.4000	-3.952%	20	73	+1.484%
2026-03-24	39.9800	39.9800	39.9800	39.9800	-8.176%	2	73	-2.526%
2026-03-23	43.5400	43.5400	43.5400	43.5400	-3.779%	1	73	-10.496%
2026-03-19	45.4800	45.4800	44.6500	45.2500	+4.383%	4	72	-13.878%
2026-03-18	43.3500	43.3500	43.3500	43.3500	-7.766%	2	71	-10.104%
2026-03-17	47.0000	47.0000	47.0000	47.0000	+2.285%	1	69	-17.085%
2026-03-16	46.0000	46.0000	45.9500	45.9500	-8.192%	2	68	-15.190%
2026-03-11	56.0000	56.0000	49.9500	50.0500	+14.165%	32	68	-22.138%
2026-03-10	43.7500	43.8400	43.7500	43.8400	-2.077%	11	59	-11.109%
2026-03-04	44.7700	44.7700	44.7700	44.7700	+6.216%	1	49	-12.955%
2026-03-02	42.5500	42.5500	42.1500	42.1500	-5.323%	4	49	-7.544%
2026-02-25	44.5200	44.5200	44.5200	44.5200	+9.980%	1	47	-12.466%
2026-02-24	36.7500	40.4800	36.7500	40.4800	+5.554%	2	47	-3.730%
2026-02-23	38.3500	38.3500	38.3500	38.3500	-16.540%	1	45	+1.617%
2026-02-12	45.9500	45.9500	45.9500	45.9500	-14.208%	2	45	-15.190%
2026-02-10	53.5600	53.5600	53.5600	53.5600	+6.566%	1	47	-27.240%
2026-02-09	50.2600	50.2600	50.2600	50.2600	+31.916%	2	46	-22.463%
2026-02-06	37.8700	38.5500	37.8700	38.1000	+8.857%	8	44	+2.283%
2026-02-05	35.0000	35.0000	35.0000	35.0000	-15.520%	1	38	+11.343%
2026-02-04	41.4300	41.4300	41.4300	41.4300	-26.347%	1	37	-5.938%
2026-01-29	54.0000	56.2500	54.0000	56.2500	-13.462%	9	36	-30.720%
2026-01-26	65.0000	65.0000	65.0000	65.0000	-18.953%	3	27	-40.046%
2026-01-13	80.9500	80.9500	80.2000	80.2000	-4.124%	62	30	-51.409%
2026-01-12	83.6000	83.6500	83.6000	83.6500	+19.671%	2	8	-53.413%
2026-01-08	69.6500	69.9000	69.6500	69.9000	-9.221%	2	7	-44.249%
2025-12-30	76.9000	77.0000	76.9000	77.0000	+3.816%	2	7	-49.390%
2025-12-11	72.0000	74.1700	71.3500	74.1700	-22.860%	5	6	-47.459%
2025-12-08	96.1500	96.1500	96.1500	96.1500	0.000%	1	1	-59.470%