Dark

ORCL20270917C170
ORCL Sep 17 2027 170.00 Call (ORCL270917C00170000)
option OPRA

EOD

Aug 26, 2026

31.13+4.992%(+1.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	31.1300	31.1300	31.1300	31.1300	+4.992%	2	110	0.000%
2026-08-25	29.6500	29.6500	29.6500	29.6500	-6.526%	1	108	+4.992%
2026-08-21	31.0200	31.7200	31.0200	31.7200	+10.407%	2	108	-1.860%
2026-08-20	28.0000	28.7300	28.0000	28.7300	-4.329%	3	107	+8.354%
2026-08-18	29.7000	30.0300	29.6900	30.0300	-5.714%	3	107	+3.663%
2026-08-17	33.1200	33.1200	31.8500	31.8500	-16.184%	3	106	-2.261%
2026-08-13	39.1500	39.1500	38.0000	38.0000	+9.384%	3	104	-18.079%
2026-08-12	34.3900	34.7400	34.3900	34.7400	+5.753%	2	103	-10.391%
2026-08-11	33.0000	33.0000	32.8500	32.8500	-8.750%	2	103	-5.236%
2026-08-10	36.0000	36.4200	35.9000	36.0000	+3.211%	15	103	-13.528%
2026-08-07	33.0000	34.8800	33.0000	34.8800	+3.287%	11	111	-10.751%
2026-08-06	33.7700	33.7700	33.7700	33.7700	-4.063%	1	102	-7.818%
2026-08-05	35.2000	35.2000	35.2000	35.2000	+0.571%	1	101	-11.563%
2026-08-04	34.0500	36.2500	34.0500	35.0000	+6.707%	8	102	-11.057%
2026-08-03	27.3200	32.8000	27.3200	32.8000	+31.095%	10	109	-5.091%
2026-07-31	25.5300	25.5300	25.0200	25.0200	-1.146%	2	114	+24.420%
2026-07-30	22.9500	26.0000	22.9500	25.3100	+16.101%	5	112	+22.995%
2026-07-29	20.8500	21.8000	20.8500	21.8000	-3.111%	2	113	+42.798%
2026-07-28	20.4000	22.5000	19.5000	22.5000	+7.810%	14	112	+38.356%
2026-07-24	23.2600	23.2600	20.8500	20.8700	-8.465%	51	102	+49.161%
2026-07-23	22.8000	22.8000	22.8000	22.8000	-8.800%	1	53	+36.535%
2026-07-22	25.0000	25.0000	25.0000	25.0000	+4.167%	1	52	+24.520%
2026-07-21	23.6000	24.0000	23.6000	24.0000	+3.896%	2	51	+29.708%
2026-07-20	22.2000	23.1000	22.2000	23.1000	-3.266%	2	50	+34.762%
2026-07-16	24.5500	24.5500	23.8800	23.8800	-12.044%	5	49	+30.360%
2026-07-15	26.9000	27.1500	26.9000	27.1500	+7.440%	3	46	+14.659%
2026-07-14	25.8300	25.8300	25.2700	25.2700	-14.252%	2	43	+23.190%
2026-07-13	29.4700	29.4700	29.4700	29.4700	-7.906%	2	42	+5.633%
2026-07-10	32.0000	32.0000	32.0000	32.0000	-3.904%	1	40	-2.719%
2026-07-09	33.5000	33.5000	33.3000	33.3000	+4.062%	3	39	-6.517%
2026-07-06	32.0000	32.0000	32.0000	32.0000	+2.400%	5	39	-2.719%
2026-07-01	31.2500	31.2500	31.2500	31.2500	-7.517%	2	35	-0.384%
2026-06-30	33.7900	33.7900	33.7900	33.7900	-0.618%	1	35	-7.872%
2026-06-29	36.5000	36.5000	34.0000	34.0000	-2.467%	3	35	-8.441%
2026-06-26	34.8600	34.8600	34.8600	34.8600	-4.493%	2	32	-10.700%
2026-06-25	36.5000	36.5000	36.5000	36.5000	-26.707%	2	32	-14.712%
2026-06-22	53.8600	53.8600	49.8000	49.8000	-15.017%	6	30	-37.490%
2026-06-17	58.6000	58.6000	58.6000	58.6000	-9.707%	3	28	-46.877%
2026-06-15	64.9000	64.9000	64.9000	64.9000	+12.987%	1	28	-52.034%
2026-06-12	55.5000	57.4400	54.6700	57.4400	+9.410%	6	28	-45.804%
2026-06-11	51.8900	54.4500	51.8900	52.5000	-34.153%	6	28	-40.705%
2026-06-08	78.6000	79.7300	78.6000	79.7300	-19.465%	2	32	-60.956%
2026-06-04	99.0000	99.0000	99.0000	99.0000	+2.484%	2	32	-68.556%
2026-06-03	95.0000	96.6000	95.0000	96.6000	-9.720%	2	32	-67.774%
2026-06-02	103.5200	107.0000	103.5200	107.0000	-2.727%	2	30	-70.907%
2026-06-01	107.1300	110.0000	107.1300	110.0000	+25.000%	2	31	-71.700%
2026-05-29	78.2000	88.0000	78.2000	88.0000	+42.050%	4	32	-64.625%
2026-05-26	64.6000	64.6000	61.9500	61.9500	-1.165%	3	32	-49.750%
2026-05-21	61.0000	62.6800	61.0000	62.6800	+9.965%	2	33	-50.335%
2026-05-20	57.0000	57.0000	57.0000	57.0000	-16.176%	1	33	-45.386%
2026-05-14	68.0000	68.0000	68.0000	68.0000	+11.934%	1	32	-54.221%
2026-05-13	60.7500	60.7500	60.7500	60.7500	+5.177%	1	34	-48.757%
2026-05-12	57.7600	57.7600	57.7600	57.7600	-11.695%	1	34	-46.105%
2026-05-11	65.4100	65.4100	65.4100	65.4100	+0.631%	1	34	-52.408%
2026-05-08	65.0000	65.0000	65.0000	65.0000	-4.762%	1	33	-52.108%
2026-05-07	68.2500	68.2500	68.2500	68.2500	+6.391%	1	34	-54.388%
2026-05-06	64.1500	64.1500	64.1500	64.1500	+17.879%	1	35	-51.473%
2026-05-04	55.0700	55.5200	54.4200	54.4200	+11.516%	16	36	-42.797%
2026-05-01	48.8000	48.8000	48.8000	48.8000	+18.303%	1	50	-36.209%
2026-04-30	40.7500	41.2500	40.7500	41.2500	-6.314%	2	50	-24.533%
2026-04-28	44.0300	44.0300	44.0300	44.0300	-7.887%	1	49	-29.298%
2026-04-24	47.5000	47.8000	47.5000	47.8000	-9.811%	2	49	-34.874%
2026-04-23	53.0000	53.0000	53.0000	53.0000	+7.724%	1	47	-41.264%
2026-04-20	48.6000	49.2000	48.6000	49.2000	-5.403%	2	47	-36.728%
2026-04-17	56.1400	56.1400	52.0100	52.0100	-0.706%	2	47	-40.146%
2026-04-16	50.1700	53.7500	50.1700	52.3800	+10.975%	3	46	-40.569%
2026-04-15	47.1400	48.0500	47.1400	47.2000	+78.382%	17	46	-34.047%
2026-04-09	26.4600	26.4600	26.4600	26.4600	-11.829%	1	33	+17.649%
2026-04-08	30.0000	30.0100	30.0000	30.0100	-4.396%	2	32	+3.732%
2026-04-01	31.3900	31.3900	31.3900	31.3900	+13.158%	1	33	-0.828%
2026-03-30	27.7400	27.7400	27.7400	27.7400	-25.490%	1	33	+12.221%
2026-03-19	35.4500	37.4100	35.4500	37.2300	+1.306%	3	33	-16.385%
2026-03-17	36.7500	36.7500	36.7500	36.7500	-1.843%	1	34	-15.293%
2026-03-16	39.2300	39.2300	37.4400	37.4400	-14.812%	4	34	-16.854%
2026-03-12	43.5500	43.9500	43.5500	43.9500	+6.416%	3	32	-29.170%
2026-03-11	46.0000	47.1000	41.3000	41.3000	+13.931%	10	32	-24.625%
2026-03-10	36.0000	36.6900	36.0000	36.2500	-2.423%	3	32	-14.124%
2026-03-09	36.3000	37.1500	36.3000	37.1500	-10.482%	2	29	-16.205%
2026-03-06	41.5000	41.5000	41.5000	41.5000	+7.097%	1	31	-24.988%
2026-03-05	38.7500	38.7500	38.7500	38.7500	+9.618%	1	30	-19.665%
2026-02-26	36.0000	36.0000	35.3500	35.3500	+14.032%	2	31	-11.938%
2026-02-23	31.7000	31.7000	30.0000	31.0000	-14.246%	32	31	+0.419%
2026-02-20	36.1500	36.1500	36.1500	36.1500	-14.072%	2	24	-13.887%
2026-02-19	42.0700	42.0700	42.0700	42.0700	+4.965%	1	24	-26.004%
2026-02-18	40.0800	40.0800	40.0800	40.0800	-4.571%	2	24	-22.330%
2026-02-13	42.0000	42.0000	42.0000	42.0000	+6.114%	2	26	-25.881%
2026-02-11	39.5800	39.5800	39.5800	39.5800	-10.045%	1	26	-21.349%
2026-02-10	45.0000	45.0000	44.0000	44.0000	+10.831%	3	25	-29.250%
2026-02-09	39.7000	39.7000	39.7000	39.7000	+23.753%	1	22	-21.587%
2026-02-06	32.0800	32.0800	32.0800	32.0800	+5.422%	10	22	-2.961%
2026-02-05	30.4500	30.4500	30.4300	30.4300	-10.500%	2	17	+2.300%
2026-02-04	34.0000	34.0000	34.0000	34.0000	-15.000%	3	18	-8.441%
2026-02-03	40.0000	40.0000	40.0000	40.0000	-10.814%	1	16	-22.175%
2026-01-29	44.8500	44.8500	44.8500	44.8500	-12.913%	1	15	-30.591%
2026-01-27	51.8200	51.8500	51.5000	51.5000	-0.483%	21	15	-39.553%
2026-01-21	52.2000	52.2000	51.7500	51.7500	0.000%	20	10	-39.845%