Dark

ORCL20270917C160
ORCL Sep 17 2027 160.00 Call (ORCL270917C00160000)
option OPRA

EOD

Aug 27, 2026

36.02-0.083%(-0.03)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	37.6000	37.6000	34.0000	36.0200	-0.083%	8	428	0.000%
2026-08-26	36.0500	36.0500	36.0500	36.0500	+11.887%	1	428	-0.083%
2026-08-25	32.7100	33.2000	32.0000	32.2200	+0.530%	8	428	+11.794%
2026-08-24	31.8000	32.4000	31.8000	32.0500	-1.838%	6	429	+12.387%
2026-08-19	32.0000	32.6500	30.0000	32.6500	+2.031%	4	427	+10.322%
2026-08-18	33.5000	33.5000	32.0000	32.0000	-8.571%	21	427	+12.563%
2026-08-17	36.5500	36.5500	35.0000	35.0000	-6.716%	5	423	+2.914%
2026-08-14	40.0000	40.0000	37.0000	37.5200	-7.014%	14	421	-3.998%
2026-08-13	40.9500	41.0000	40.3500	40.3500	+0.976%	35	419	-10.731%
2026-08-12	39.9500	39.9600	38.1500	39.9600	+13.458%	10	397	-9.860%
2026-08-11	38.1500	38.1500	35.0000	35.2200	-6.205%	89	401	+2.271%
2026-08-07	36.3000	37.5500	36.3000	37.5500	+1.350%	8	368	-4.075%
2026-08-05	36.6100	37.0500	36.6100	37.0500	+2.348%	11	371	-2.780%
2026-08-04	36.7400	36.8500	36.2000	36.2000	+4.323%	3	371	-0.497%
2026-08-03	33.9800	34.7000	33.3000	34.7000	+19.738%	6	371	+3.804%
2026-07-31	28.9800	28.9800	28.9800	28.9800	+16.902%	1	371	+24.293%
2026-07-27	24.5000	24.7900	24.5000	24.7900	+5.489%	2	371	+45.301%
2026-07-24	23.5000	23.5000	23.5000	23.5000	-3.689%	1	369	+53.277%
2026-07-23	24.7500	24.7500	24.4000	24.4000	-10.721%	4	368	+47.623%
2026-07-22	27.3300	27.3300	27.3300	27.3300	+2.783%	1	368	+31.797%
2026-07-21	26.5900	26.5900	26.5900	26.5900	-2.601%	2	368	+35.464%
2026-07-17	27.3000	27.3000	27.3000	27.3000	-7.301%	2	368	+31.941%
2026-07-15	29.5800	29.5800	29.4500	29.4500	+6.318%	70	368	+22.309%
2026-07-14	27.7000	27.7000	27.7000	27.7000	-7.513%	1	298	+30.036%
2026-07-13	30.6000	30.6000	29.9500	29.9500	-12.427%	3	297	+20.267%
2026-07-10	34.3500	34.4900	34.2000	34.2000	-3.499%	7	297	+5.322%
2026-07-09	36.5000	36.5000	35.4400	35.4400	+7.394%	5	291	+1.637%
2026-07-08	33.0000	33.0000	33.0000	33.0000	-1.316%	1	289	+9.152%
2026-07-07	33.4000	33.4400	33.4000	33.4400	+2.045%	2	289	+7.715%
2026-07-02	33.5000	33.5000	32.7700	32.7700	-6.371%	3	288	+9.918%
2026-07-01	35.5000	35.5000	35.0000	35.0000	0.000%	20	288	+2.914%
2026-06-30	35.0000	35.0000	35.0000	35.0000	-5.914%	2	300	+2.914%
2026-06-29	37.2000	37.2000	37.2000	37.2000	-0.906%	6	298	-3.172%
2026-06-26	38.0000	38.8900	37.4400	37.5400	-5.202%	12	298	-4.049%
2026-06-25	43.1100	43.1100	39.0000	39.6000	-7.907%	28	294	-9.040%
2026-06-24	44.0000	44.0000	42.4200	43.0000	-36.950%	16	289	-16.233%
2026-06-15	68.6000	68.6000	68.2000	68.2000	+14.583%	2	285	-47.185%
2026-06-12	59.5200	59.5200	59.5200	59.5200	+4.421%	3	285	-39.483%
2026-06-11	57.9000	57.9000	57.0000	57.0000	-29.760%	3	285	-36.807%
2026-06-05	81.1500	81.1500	81.1500	81.1500	-20.261%	1	284	-55.613%
2026-06-04	101.7700	101.7700	101.7700	101.7700	-9.738%	1	284	-64.606%
2026-06-02	112.7500	112.7500	112.7500	112.7500	+3.355%	1	283	-68.053%
2026-06-01	109.0900	109.0900	109.0900	109.0900	+16.053%	17	283	-66.981%
2026-05-29	90.1000	94.0000	90.1000	94.0000	+42.857%	2	266	-61.681%
2026-05-27	65.8000	65.8000	65.8000	65.8000	-3.462%	10	266	-45.258%
2026-05-22	67.9000	68.3500	67.9000	68.1600	+2.112%	34	266	-47.154%
2026-05-21	66.7500	66.7500	66.7500	66.7500	+1.908%	1	265	-46.037%
2026-05-13	65.5000	65.5000	65.5000	65.5000	+4.884%	1	265	-45.008%
2026-05-12	62.4500	62.4500	62.4500	62.4500	+4.519%	1	265	-42.322%
2026-05-04	55.2400	60.0500	55.2400	59.7500	+19.932%	41	265	-39.715%
2026-05-01	49.8200	49.8200	49.8200	49.8200	+10.148%	1	249	-27.700%
2026-04-30	45.2300	45.2300	45.2300	45.2300	-6.220%	1	249	-20.363%
2026-04-28	48.2300	48.2300	48.2300	48.2300	-4.514%	1	249	-25.316%
2026-04-27	50.5100	50.5100	50.5100	50.5100	-9.187%	1	249	-28.687%
2026-04-17	55.6200	55.6200	55.6200	55.6200	-2.301%	20	249	-35.239%
2026-04-16	56.9300	56.9300	56.9300	56.9300	+10.544%	3	259	-36.729%
2026-04-15	51.6000	52.2000	51.5000	51.5000	+9.064%	7	259	-30.058%
2026-04-14	49.0500	49.0500	47.2200	47.2200	+28.665%	3	254	-23.719%
2026-04-13	36.5800	36.7000	36.5800	36.7000	+3.468%	3	253	-1.853%
2026-04-01	35.4700	35.4700	35.4700	35.4700	+0.056%	1	250	+1.551%
2026-03-25	35.2000	35.4500	34.8500	35.4500	-1.005%	12	249	+1.608%
2026-03-24	35.8100	35.8100	35.8100	35.8100	-7.515%	10	255	+0.586%
2026-03-23	38.8000	38.8000	38.7200	38.7200	+1.176%	20	245	-6.973%
2026-03-20	38.2700	38.2700	38.2700	38.2700	-5.947%	2	245	-5.879%
2026-03-17	40.6900	40.6900	40.6900	40.6900	-2.795%	1	245	-11.477%
2026-03-16	42.5000	42.5000	41.8600	41.8600	+0.552%	8	244	-13.951%
2026-03-13	41.5700	41.6300	41.5700	41.6300	-13.505%	55	236	-13.476%
2026-03-11	48.1300	48.1300	48.1300	48.1300	+21.234%	1	236	-25.161%
2026-03-10	38.7500	39.7000	38.7500	39.7000	+3.520%	308	237	-9.270%
2026-03-09	38.3500	38.3500	38.3500	38.3500	-14.474%	2	314	-6.076%
2026-03-06	44.8400	44.8400	44.8400	44.8400	+3.748%	2	315	-19.670%
2026-03-05	43.2200	43.2200	43.2200	43.2200	+4.321%	1	314	-16.659%
2026-03-04	41.4300	41.4300	41.4300	41.4300	+1.420%	1	314	-13.058%
2026-02-25	42.0500	42.0500	40.8500	40.8500	+5.911%	2	311	-11.824%
2026-02-20	39.2500	39.3500	38.5700	38.5700	-9.097%	13	311	-6.611%
2026-02-17	42.4300	42.4300	42.4300	42.4300	-5.184%	1	305	-15.107%
2026-02-12	44.7500	44.7500	44.7500	44.7500	-6.576%	2	304	-19.508%
2026-02-10	49.0000	49.0000	47.9000	47.9000	+4.017%	2	306	-24.802%
2026-02-09	46.0500	46.0500	46.0500	46.0500	+33.478%	1	306	-21.781%
2026-02-06	34.3500	34.5000	34.2700	34.5000	+4.167%	300	305	+4.406%
2026-02-05	33.1200	33.1200	33.1200	33.1200	-25.790%	1	5	+8.756%
2026-02-03	44.6300	44.6300	44.6300	44.6300	-6.534%	2	4	-19.292%
2026-01-29	47.7500	47.7500	47.7500	47.7500	0.000%	2	2	-24.565%