Dark

ORCL20270917C180
ORCL Sep 17 2027 180.00 Call (ORCL270917C00180000)
option OPRA

EOD

Aug 27, 2026

28.00-2.439%(-0.70)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	29.7800	29.7800	28.0000	28.0000	-2.439%	6	550	0.000%
2026-08-26	28.7000	28.7000	28.7000	28.7000	+4.136%	3	550	-2.439%
2026-08-25	27.0500	27.5600	27.0500	27.5600	+4.433%	15	547	+1.597%
2026-08-24	26.3900	26.3900	26.3900	26.3900	-6.485%	1	540	+6.101%
2026-08-21	28.9100	28.9100	28.2200	28.2200	+8.831%	2	540	-0.780%
2026-08-20	26.2600	26.2600	25.9000	25.9300	-6.051%	20	540	+7.983%
2026-08-19	23.8000	27.7000	23.8000	27.6000	+2.412%	3	547	+1.449%
2026-08-18	26.9500	26.9500	26.9500	26.9500	-14.172%	188	546	+3.896%
2026-08-17	31.4000	31.4000	31.4000	31.4000	+1.948%	2	361	-10.828%
2026-08-14	33.0000	33.0000	30.8000	30.8000	-7.508%	2	359	-9.091%
2026-08-13	35.4500	35.4500	33.3000	33.3000	+0.909%	8	358	-15.916%
2026-08-12	32.1400	33.0000	31.9800	33.0000	+11.864%	8	356	-15.152%
2026-08-11	30.8000	30.8000	29.5000	29.5000	-10.849%	4	360	-5.085%
2026-08-10	32.2500	33.6000	32.2000	33.0900	+5.215%	35	360	-15.382%
2026-08-07	30.0000	31.4500	30.0000	31.4500	-2.177%	6	347	-10.970%
2026-08-05	32.1500	32.1500	32.1500	32.1500	-3.598%	1	347	-12.908%
2026-08-04	32.0000	33.3500	32.0000	33.3500	+8.174%	13	347	-16.042%
2026-08-03	29.5000	30.9000	29.5000	30.8300	+30.249%	12	347	-9.179%
2026-07-31	23.6700	23.6700	23.6700	23.6700	+2.026%	2	341	+18.293%
2026-07-30	21.7100	23.9500	21.7100	23.2000	+15.711%	7	339	+20.690%
2026-07-29	20.0500	20.0500	20.0500	20.0500	+1.058%	1	341	+39.651%
2026-07-28	18.4500	20.7900	18.3300	19.8400	+0.456%	37	341	+41.129%
2026-07-27	20.6200	20.6200	19.7500	19.7500	+5.053%	26	345	+41.772%
2026-07-24	19.1000	19.1000	18.7500	18.8000	-13.563%	7	348	+48.936%
2026-07-23	22.5000	22.5000	21.7500	21.7500	-4.605%	5	347	+28.736%
2026-07-22	22.8000	22.8000	22.8000	22.8000	+12.593%	1	352	+22.807%
2026-07-20	20.0000	20.2500	20.0000	20.2500	-7.829%	9	352	+38.272%
2026-07-17	22.0000	22.0000	21.9700	21.9700	+5.372%	3	343	+27.447%
2026-07-16	21.9000	21.9000	20.8500	20.8500	-15.106%	3	343	+34.293%
2026-07-15	23.3300	24.5600	23.3000	24.5600	+5.544%	6	341	+14.007%
2026-07-14	22.8800	23.4000	22.8800	23.2700	-6.994%	5	336	+20.327%
2026-07-13	26.3900	26.3900	24.8500	25.0200	-13.125%	16	335	+11.910%
2026-07-10	28.4000	28.8000	28.4000	28.8000	-4.000%	9	342	-2.778%
2026-07-09	30.2000	30.2000	30.0000	30.0000	+9.689%	6	334	-6.667%
2026-07-08	27.2800	27.3500	27.2800	27.3500	-4.704%	6	328	+2.377%
2026-07-07	28.0000	28.7000	26.8500	28.7000	+3.610%	17	322	-2.439%
2026-07-02	30.0000	30.0000	26.9000	27.7000	-3.417%	4	317	+1.083%
2026-07-01	28.6800	28.6800	28.6800	28.6800	-12.774%	1	317	-2.371%
2026-06-29	33.3300	33.3300	32.8800	32.8800	+2.750%	2	317	-14.842%
2026-06-26	32.0100	32.0100	31.2600	32.0000	-1.629%	88	317	-12.500%
2026-06-25	32.5300	32.5300	32.5300	32.5300	-8.237%	1	231	-13.926%
2026-06-24	40.4900	40.4900	35.4500	35.4500	-11.375%	5	230	-21.016%
2026-06-23	40.9000	40.9000	40.0000	40.0000	-13.100%	12	228	-30.000%
2026-06-22	46.0300	46.0300	46.0300	46.0300	-16.157%	1	228	-39.170%
2026-06-16	54.9000	54.9000	54.9000	54.9000	-6.633%	50	228	-48.998%
2026-06-15	58.8000	58.8000	58.8000	58.8000	+12.000%	1	224	-52.381%
2026-06-12	51.0600	52.5000	51.0600	52.5000	+0.768%	6	224	-46.667%
2026-06-11	51.3100	52.7000	47.7500	52.1000	-25.794%	59	224	-46.257%
2026-06-10	70.7600	70.7600	69.8800	70.2100	+1.931%	20	170	-60.120%
2026-06-09	67.5000	68.8800	67.5000	68.8800	-8.160%	2	170	-59.350%
2026-06-05	83.0000	83.0000	75.0000	75.0000	-16.032%	4	169	-62.667%
2026-06-03	88.7000	91.1200	88.7000	89.3200	-12.474%	5	168	-68.652%
2026-06-02	97.8500	102.0500	97.8500	102.0500	-0.117%	3	168	-72.562%
2026-06-01	84.6000	102.1700	84.6000	102.1700	+22.111%	3	168	-72.595%
2026-05-29	82.4300	83.6700	82.4300	83.6700	+44.259%	11	168	-66.535%
2026-05-21	58.0000	58.0000	58.0000	58.0000	+7.827%	1	157	-51.724%
2026-05-20	53.7900	53.7900	53.7900	53.7900	+5.471%	10	157	-47.946%
2026-05-19	51.0000	51.0000	51.0000	51.0000	-10.021%	1	161	-45.098%
2026-05-14	56.6800	56.6800	56.6800	56.6800	+1.486%	4	161	-50.600%
2026-05-12	55.8500	55.8500	55.8500	55.8500	-5.499%	1	161	-49.866%
2026-05-11	60.8800	60.8800	59.1000	59.1000	-5.243%	3	161	-52.623%
2026-05-08	61.0000	62.3700	61.0000	62.3700	-1.079%	2	163	-55.107%
2026-05-07	63.0500	63.0500	63.0500	63.0500	+6.611%	1	163	-55.591%
2026-05-06	54.9000	59.1400	54.9000	59.1400	+15.621%	3	163	-52.655%
2026-05-04	50.9000	51.2200	50.9000	51.1500	+21.699%	21	163	-45.259%
2026-05-01	42.0300	42.0300	42.0300	42.0300	+15.119%	7	165	-33.381%
2026-04-30	36.5100	36.5100	36.5100	36.5100	-4.922%	1	165	-23.309%
2026-04-29	38.4000	38.4000	38.4000	38.4000	-14.094%	1	166	-27.083%
2026-04-24	44.7000	44.7000	44.7000	44.7000	-3.974%	3	165	-37.360%
2026-04-23	47.4600	48.6500	46.1500	46.5500	-1.586%	24	165	-39.850%
2026-04-21	47.3000	47.3000	47.3000	47.3000	+1.940%	1	170	-40.803%
2026-04-20	45.1500	46.4000	45.1500	46.4000	-1.361%	8	170	-39.655%
2026-04-16	46.0000	47.6500	46.0000	47.0400	+8.138%	13	163	-40.476%
2026-04-15	43.5000	43.5000	43.5000	43.5000	+13.725%	1	162	-35.632%
2026-04-14	43.4900	43.4900	38.2500	38.2500	+14.281%	35	163	-26.797%
2026-04-13	32.5000	33.4700	32.5000	33.4700	+43.340%	25	171	-16.343%
2026-04-09	25.4500	25.4500	23.3500	23.3500	-16.308%	2	149	+19.914%
2026-04-06	28.0200	28.0200	27.8000	27.9000	+3.756%	142	148	+0.358%
2026-03-31	26.8900	26.8900	26.8900	26.8900	+6.706%	1	25	+4.128%
2026-03-27	25.2000	25.2000	25.2000	25.2000	-27.168%	1	25	+11.111%
2026-03-13	34.6000	34.6000	34.6000	34.6000	-11.008%	10	25	-19.075%
2026-03-11	43.1400	43.1400	38.8800	38.8800	+20.783%	11	35	-27.984%
2026-03-09	32.1900	32.1900	32.1900	32.1900	+5.541%	1	33	-13.016%
2026-03-03	30.5000	30.5000	30.5000	30.5000	+5.536%	1	34	-8.197%
2026-02-23	28.9000	28.9000	28.9000	28.9000	-17.429%	1	34	-3.114%
2026-02-18	35.0000	35.0000	35.0000	35.0000	-10.026%	1	34	-20.000%
2026-02-13	37.7000	39.0000	37.4000	38.9000	-1.519%	40	56	-28.021%
2026-02-11	39.5000	39.5000	39.5000	39.5000	+2.332%	8	56	-29.114%
2026-02-09	38.6000	38.6000	38.6000	38.6000	+32.192%	1	64	-27.461%
2026-02-06	29.2000	29.2000	29.2000	29.2000	+5.797%	5	65	-4.110%
2026-02-05	28.0500	28.0500	27.6000	27.6000	-14.815%	6	60	+1.449%
2026-02-04	32.5000	32.6300	32.4000	32.4000	-21.644%	15	54	-13.580%
2026-01-29	44.2000	44.2000	41.3500	41.3500	-14.566%	4	49	-32.285%
2026-01-27	48.5000	48.6000	48.4000	48.4000	-8.194%	28	51	-42.149%
2026-01-26	52.7200	52.7200	52.7200	52.7200	+6.505%	3	23	-46.889%
2026-01-23	49.0000	49.5000	49.0000	49.5000	-0.202%	16	20	-43.434%
2026-01-21	49.6000	49.6000	49.6000	49.6000	-3.614%	1	6	-43.548%
2026-01-20	53.9000	53.9000	51.3600	51.4600	-19.215%	3	6	-45.589%
2026-01-09	63.7000	63.7000	63.7000	63.7000	+8.703%	1	5	-56.044%
2026-01-06	58.6000	58.6000	58.6000	58.6000	-0.678%	1	5	-52.218%
2026-01-05	59.0000	59.0000	59.0000	59.0000	-1.667%	1	4	-52.542%
2025-12-23	60.0000	60.0000	60.0000	60.0000	+0.418%	1	4	-53.333%
2025-12-19	59.7500	59.7500	59.7500	59.7500	+18.905%	1	4	-53.138%
2025-12-18	50.0000	50.4000	50.0000	50.2500	-14.541%	3	4	-44.279%
2025-12-12	58.8000	58.8000	58.8000	58.8000	-2.000%	1	2	-52.381%
2025-12-11	60.0000	60.0000	60.0000	60.0000	0.000%	1	1	-53.333%