Dark

ORCL20270917C195
ORCL Sep 17 2027 195.00 Call (ORCL270917C00195000)
option OPRA

EOD

Aug 26, 2026

26.71+6.076%(+1.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	26.7100	26.7100	26.7100	26.7100	+6.076%	1	60	0.000%
2026-08-21	25.1800	25.1800	25.1800	25.1800	+11.911%	1	59	+6.076%
2026-08-19	22.5000	22.5000	22.5000	22.5000	-4.133%	1	59	+18.711%
2026-08-18	23.5000	23.5000	23.4700	23.4700	-25.728%	6	60	+13.805%
2026-08-13	31.5500	31.6000	31.5500	31.6000	+13.874%	4	55	-15.475%
2026-08-12	29.0000	29.0000	27.7500	27.7500	+2.778%	3	52	-3.748%
2026-08-11	27.0000	27.0000	27.0000	27.0000	-7.598%	1	54	-1.074%
2026-08-10	29.2200	29.2200	29.2200	29.2200	+4.919%	1	53	-8.590%
2026-08-07	27.8500	27.8500	27.8500	27.8500	+11.400%	2	52	-4.093%
2026-08-03	26.0500	26.0500	25.0000	25.0000	+28.205%	5	52	+6.840%
2026-07-30	20.0500	20.0500	19.5000	19.5000	+23.418%	7	57	+36.974%
2026-07-24	16.9400	16.9400	15.8000	15.8000	-10.986%	5	52	+69.051%
2026-07-23	18.2100	18.2100	17.6500	17.7500	-9.531%	6	49	+50.479%
2026-07-22	19.6200	19.6200	19.6200	19.6200	+2.830%	1	53	+36.137%
2026-07-21	19.0800	19.0800	19.0800	19.0800	-4.600%	1	52	+39.990%
2026-07-17	18.2100	20.0000	18.2100	20.0000	-14.530%	6	51	+33.550%
2026-07-02	23.4000	23.4000	23.4000	23.4000	-11.698%	1	48	+14.145%
2026-06-30	26.5000	26.5000	26.5000	26.5000	-3.636%	1	48	+0.792%
2026-06-29	27.5000	27.5000	27.5000	27.5000	-1.257%	1	48	-2.873%
2026-06-26	27.8500	27.8500	27.8500	27.8500	-3.130%	1	49	-4.093%
2026-06-25	29.1500	29.3300	28.7500	28.7500	-9.477%	4	49	-7.096%
2026-06-24	33.0000	33.0000	31.7600	31.7600	-15.868%	5	49	-15.901%
2026-06-23	37.7500	37.7500	37.7500	37.7500	-23.906%	1	47	-29.245%
2026-06-17	49.6100	49.6100	49.6100	49.6100	-5.774%	1	41	-46.160%
2026-06-15	54.5000	54.5000	52.6500	52.6500	+13.715%	3	41	-49.269%
2026-06-12	46.7000	46.7000	46.3000	46.3000	+2.889%	5	41	-42.311%
2026-06-11	43.4700	45.0000	43.4700	45.0000	-35.224%	2	41	-40.644%
2026-06-08	69.4700	69.4700	69.4700	69.4700	+2.584%	1	42	-61.552%
2026-06-05	69.0000	69.0000	67.7200	67.7200	-18.927%	2	43	-60.558%
2026-06-03	83.5300	83.5300	83.5300	83.5300	-14.913%	1	42	-68.023%
2026-06-01	80.4000	98.2000	80.4000	98.1700	+28.748%	30	42	-72.792%
2026-05-29	72.0000	76.2500	72.0000	76.2500	+26.682%	3	63	-64.970%
2026-05-28	60.5000	60.5000	58.5000	60.1900	+15.951%	4	66	-55.624%
2026-05-26	51.9100	51.9100	51.9100	51.9100	+7.563%	1	67	-48.546%
2026-05-18	50.6300	50.6300	48.2600	48.2600	-13.045%	3	67	-44.654%
2026-05-15	55.5000	55.5000	55.5000	55.5000	+0.362%	1	67	-51.874%
2026-05-14	49.6400	56.7500	49.6400	55.3000	+16.765%	3	68	-51.700%
2026-05-12	46.9500	47.3600	46.9500	47.3600	-10.506%	2	68	-43.602%
2026-05-11	53.3100	54.4300	52.9200	52.9200	-5.331%	3	68	-49.528%
2026-05-08	56.0000	56.0600	55.9000	55.9000	-2.273%	26	66	-52.218%
2026-05-07	56.3400	58.1100	56.3400	57.2000	+15.579%	3	53	-53.304%
2026-05-06	49.4900	49.4900	49.4900	49.4900	+10.840%	1	50	-46.030%
2026-05-04	44.6500	44.6500	44.6500	44.6500	+35.017%	1	50	-40.179%
2026-04-30	33.0600	33.0700	33.0600	33.0700	-22.516%	21	50	-19.232%
2026-04-23	42.6800	42.6800	42.6800	42.6800	-11.083%	1	54	-37.418%
2026-04-22	48.0000	48.0000	48.0000	48.0000	+24.935%	1	53	-44.354%
2026-04-15	38.3700	38.4200	38.3700	38.4200	+8.531%	21	53	-30.479%
2026-04-14	35.4000	35.4000	35.4000	35.4000	+25.755%	2	45	-24.548%
2026-04-13	28.1000	28.1500	28.1000	28.1500	+32.783%	9	47	-5.115%
2026-04-10	20.5000	21.2000	20.5000	21.2000	-14.378%	4	44	+25.991%
2026-04-01	24.7500	24.7600	24.7500	24.7600	-0.960%	10	41	+7.876%
2026-03-26	25.0000	25.0000	25.0000	25.0000	-8.088%	1	41	+6.840%
2026-03-20	27.2000	27.2000	27.2000	27.2000	-8.263%	1	40	-1.801%
2026-03-19	28.5000	29.6500	28.5000	29.6500	+2.065%	2	40	-9.916%
2026-03-17	29.0500	29.0500	29.0500	29.0500	+2.469%	1	41	-8.055%
2026-03-09	28.3500	28.3500	28.3500	28.3500	+3.279%	1	41	-5.785%
2026-02-24	27.4500	27.4500	27.4500	27.4500	+9.581%	2	50	-2.696%
2026-02-23	25.0400	25.0500	25.0400	25.0500	-26.324%	21	51	+6.627%
2026-02-09	34.0000	34.0000	34.0000	34.0000	+24.133%	1	31	-21.441%
2026-02-04	27.1800	27.3900	27.1800	27.3900	-29.207%	2	31	-2.483%
2026-02-02	38.7000	38.7000	38.6900	38.6900	-10.149%	10	31	-30.964%
2026-01-27	43.0600	43.0600	43.0600	43.0600	-2.358%	1	31	-37.970%
2026-01-22	43.6500	44.1000	43.6500	44.1000	+3.594%	2	30	-39.433%
2026-01-21	42.5700	42.5700	42.5700	42.5700	-27.786%	10	30	-37.256%
2026-01-13	58.8000	58.9500	58.8000	58.9500	-3.122%	2	40	-54.690%
2026-01-12	60.6000	62.0000	60.6000	60.8500	+7.528%	4	40	-56.105%
2026-01-09	56.5900	56.6000	56.5900	56.5900	+10.961%	5	41	-52.801%
2026-01-08	49.6300	51.0000	49.6300	51.0000	-3.864%	2	46	-47.627%
2026-01-07	52.4900	53.0500	52.4900	53.0500	+1.279%	8	46	-49.651%
2026-01-06	52.3800	52.3800	52.3800	52.3800	-4.066%	1	41	-49.007%
2026-01-05	54.6000	54.6000	54.6000	54.6000	-0.110%	1	39	-51.081%
2025-12-23	55.9100	55.9100	54.6500	54.6600	-2.131%	13	39	-51.134%
2025-12-22	55.8500	55.8500	55.8500	55.8500	+1.823%	3	32	-52.175%
2025-12-19	54.5000	55.0000	54.0900	54.8500	+17.076%	23	29	-51.304%
2025-12-18	46.8500	46.8500	46.8500	46.8500	+7.454%	6	15	-42.988%
2025-12-17	44.0000	44.0000	43.6000	43.6000	-11.020%	2	15	-38.739%
2025-12-15	48.5000	49.0000	48.5000	49.0000	-5.769%	3	13	-45.490%
2025-12-11	52.4000	52.4000	52.0000	52.0000	-28.981%	2	12	-48.635%
2025-12-08	73.3500	73.3500	73.2200	73.2200	+16.222%	18	10	-63.521%
2025-11-26	63.0000	63.0000	63.0000	63.0000	0.000%	1	0	-57.603%