Dark

ORCL20270917C190
ORCL Sep 17 2027 190.00 Call (ORCL270917C00190000)
option OPRA

EOD

Aug 27, 2026

25.63+3.056%(+0.76)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	27.3200	27.3200	25.6200	25.6300	+3.056%	10	434	0.000%
2026-08-25	24.7900	24.8700	24.7900	24.8700	+7.569%	2	426	+3.056%
2026-08-20	23.1200	23.1200	23.1200	23.1200	+2.984%	1	426	+10.856%
2026-08-19	23.4500	23.4500	22.4500	22.4500	-10.272%	2	426	+14.165%
2026-08-18	25.0300	25.0500	25.0200	25.0200	-6.711%	3	426	+2.438%
2026-08-17	26.6500	26.8200	25.9800	26.8200	-14.038%	3	426	-4.437%
2026-08-13	31.8600	31.8600	31.2000	31.2000	+14.286%	2	424	-17.853%
2026-08-07	27.3000	27.3000	27.3000	27.3000	-5.504%	5	426	-6.117%
2026-08-05	28.8900	28.8900	28.8900	28.8900	-6.201%	2	421	-11.284%
2026-08-04	29.4500	30.8000	29.4500	30.8000	+66.486%	18	423	-16.786%
2026-07-28	17.0600	18.5000	17.0600	18.5000	+6.628%	151	426	+38.541%
2026-07-24	17.6500	17.6500	17.3500	17.3500	-15.159%	3	289	+47.723%
2026-07-22	20.4500	20.4500	20.4500	20.4500	-2.619%	7	289	+25.330%
2026-07-21	21.0000	21.0000	21.0000	21.0000	+5.528%	1	289	+22.048%
2026-07-16	19.9000	19.9000	19.9000	19.9000	-5.238%	2	289	+28.794%
2026-07-14	21.9500	21.9500	21.0000	21.0000	-9.600%	4	289	+22.048%
2026-07-13	23.9500	23.9500	23.2300	23.2300	-16.107%	4	287	+10.331%
2026-07-09	27.6900	27.6900	27.6900	27.6900	+13.020%	10	284	-7.440%
2026-07-08	24.5000	24.5000	24.5000	24.5000	0.000%	3	274	+4.612%
2026-07-07	25.6000	25.6000	24.0100	24.5000	-10.092%	5	271	+4.612%
2026-07-06	26.3000	27.2500	26.0000	27.2500	+10.101%	3	266	-5.945%
2026-07-02	24.7500	24.7500	24.7500	24.7500	-4.954%	2	264	+3.556%
2026-07-01	27.1500	27.1500	25.6000	26.0400	-9.583%	13	264	-1.575%
2026-06-29	30.3200	30.3200	28.0000	28.8000	+1.587%	9	259	-11.007%
2026-06-26	29.1500	29.3700	28.3500	28.3500	-6.436%	10	259	-9.594%
2026-06-25	30.6000	30.6000	30.2500	30.3000	-8.542%	10	253	-15.413%
2026-06-24	35.1600	35.1600	32.7000	33.1300	-33.003%	18	253	-22.638%
2026-06-18	48.7700	49.4500	48.7700	49.4500	+3.021%	5	251	-48.170%
2026-06-17	51.9500	51.9500	48.0000	48.0000	-9.091%	12	251	-46.604%
2026-06-16	52.9000	52.9000	52.4500	52.8000	-4.226%	10	251	-51.458%
2026-06-15	55.0000	56.5000	54.9000	55.1300	+18.968%	6	251	-53.510%
2026-06-11	44.7100	46.9000	44.7100	46.3400	-29.090%	12	251	-44.691%
2026-06-10	68.8500	68.8500	65.3500	65.3500	+1.239%	4	241	-60.780%
2026-06-09	64.5500	64.5500	64.5500	64.5500	-7.878%	1	239	-60.294%
2026-06-08	70.0700	70.0700	70.0700	70.0700	-18.133%	2	239	-63.422%
2026-06-03	85.5900	85.5900	85.5900	85.5900	-10.704%	1	241	-70.055%
2026-06-02	95.8500	95.8500	95.8500	95.8500	-4.179%	2	242	-73.260%
2026-06-01	100.0300	100.0300	100.0300	100.0300	+89.093%	1	240	-74.378%
2026-05-27	51.1400	53.1400	51.1400	52.9000	-3.818%	3	241	-51.550%
2026-05-26	55.0000	55.0000	55.0000	55.0000	+6.219%	1	244	-53.400%
2026-05-21	50.7200	51.7800	50.7200	51.7800	+8.896%	2	243	-50.502%
2026-05-20	47.0000	47.5500	47.0000	47.5500	-1.143%	2	243	-46.099%
2026-05-19	46.8500	48.1000	46.8500	48.1000	-4.601%	2	243	-46.715%
2026-05-18	50.4600	50.4600	49.0500	50.4200	-15.516%	7	243	-49.167%
2026-05-14	59.9500	59.9500	59.6800	59.6800	+6.571%	2	243	-57.054%
2026-05-07	56.0000	56.0000	56.0000	56.0000	+1.818%	4	243	-54.232%
2026-05-06	50.0000	55.8700	50.0000	55.0000	+21.547%	7	239	-53.400%
2026-05-04	46.9100	47.1200	45.2500	45.2500	+25.694%	5	240	-43.359%
2026-04-29	36.0000	36.0000	36.0000	36.0000	-4.000%	50	243	-28.806%
2026-04-28	36.2000	37.7500	36.1000	37.5000	-5.063%	11	193	-31.653%
2026-04-24	39.5300	39.5300	39.5000	39.5000	-9.154%	2	192	-35.114%
2026-04-23	42.5900	43.4800	42.5900	43.4800	-13.266%	13	192	-41.053%
2026-04-22	50.5000	50.5000	50.1300	50.1300	+8.155%	2	199	-48.873%
2026-04-21	44.1000	46.3500	44.1000	46.3500	+9.730%	7	204	-44.703%
2026-04-20	42.2400	42.2400	42.2400	42.2400	-1.538%	3	204	-39.323%
2026-04-17	44.7000	44.7000	42.9000	42.9000	-2.941%	2	201	-40.256%
2026-04-16	42.5200	44.2000	42.5200	44.2000	+11.307%	7	200	-42.014%
2026-04-15	39.6800	39.7100	39.6800	39.7100	+42.585%	6	193	-35.457%
2026-04-13	26.3000	27.8500	26.3000	27.8500	+9.862%	15	191	-7.971%
2026-04-07	25.3500	25.3500	25.3500	25.3500	+11.380%	1	194	+1.105%
2026-03-30	22.7600	22.7600	22.7600	22.7600	-11.440%	1	194	+12.610%
2026-03-24	27.3600	27.3600	25.7000	25.7000	-13.351%	11	194	-0.272%
2026-03-23	29.6600	29.6600	29.6600	29.6600	+4.769%	1	194	-13.587%
2026-03-20	28.3100	28.3100	28.3100	28.3100	-9.437%	1	193	-9.467%
2026-03-16	31.2700	31.2700	31.2600	31.2600	+13.673%	30	193	-18.010%
2026-02-27	27.8500	27.9500	27.5000	27.5000	-4.014%	12	205	-6.800%
2026-02-24	27.8300	28.6500	27.8300	28.6500	+12.795%	12	214	-10.541%
2026-02-23	25.4000	25.4000	25.4000	25.4000	-24.427%	10	213	+0.906%
2026-02-18	33.6100	33.6100	33.6100	33.6100	-6.196%	1	223	-23.743%
2026-02-09	35.8300	35.8300	35.8300	35.8300	+20.640%	10	223	-28.468%
2026-02-04	29.7000	29.7000	29.7000	29.7000	-7.042%	25	223	-13.704%
2026-02-03	31.9500	31.9500	31.9500	31.9500	-21.286%	30	198	-19.781%
2026-02-02	40.5500	40.5900	40.5500	40.5900	+9.703%	2	168	-36.856%
2026-01-29	37.0000	37.0000	37.0000	37.0000	-18.592%	10	169	-30.730%
2026-01-23	45.4000	45.4500	45.3500	45.4500	+6.366%	6	159	-43.608%
2026-01-21	42.6500	42.7300	42.3200	42.7300	-21.148%	64	156	-40.019%
2026-01-16	51.9700	54.1900	51.9000	54.1900	-0.842%	11	89	-52.703%
2026-01-14	57.8500	58.6000	54.6500	54.6500	-10.630%	30	89	-53.102%
2026-01-13	62.7000	63.2000	60.9500	61.1500	+4.889%	12	81	-58.087%
2026-01-12	58.3000	58.3000	58.3000	58.3000	+2.012%	5	82	-56.038%
2026-01-05	57.1500	57.1500	57.1500	57.1500	+1.420%	5	82	-55.153%
2026-01-02	56.5000	56.8000	56.3000	56.3500	-0.177%	20	82	-54.516%
2025-12-31	56.5300	56.5300	56.4500	56.4500	-0.965%	2	73	-54.597%
2025-12-30	57.0000	57.0000	57.0000	57.0000	+1.243%	5	73	-55.035%
2025-12-29	55.9000	56.3000	55.9000	56.3000	-1.831%	7	78	-54.476%
2025-12-24	57.3500	57.3500	57.3500	57.3500	+1.325%	1	74	-55.310%
2025-12-23	56.6500	56.6500	56.5500	56.6000	+9.732%	12	74	-54.717%
2025-12-16	51.5800	51.5800	51.5800	51.5800	+1.736%	1	77	-50.310%
2025-12-15	50.7000	50.7000	50.7000	50.7000	-4.789%	1	77	-49.448%
2025-12-12	55.2000	55.2000	51.5500	53.2500	-11.838%	61	76	-51.869%
2025-12-11	54.5200	60.4000	54.3100	60.4000	-22.405%	25	15	-57.566%
2025-12-10	77.8400	77.8400	77.8400	77.8400	0.000%	1	1	-67.073%