Dark

ORCL20270917C200
ORCL Sep 17 2027 200.00 Call (ORCL270917C00200000)
option OPRA

EOD

Aug 27, 2026

24.05+1.907%(+0.45)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	23.3900	24.0500	23.1000	24.0500	+1.907%	38	965	0.000%
2026-08-26	25.1300	25.1300	23.3000	23.6000	+7.078%	12	956	+1.907%
2026-08-25	22.7000	22.8200	22.0400	22.0400	+1.101%	82	954	+9.120%
2026-08-24	22.3000	22.3000	21.8000	21.8000	-8.977%	18	946	+10.321%
2026-08-21	23.5300	24.2700	23.0000	23.9500	+12.441%	6	947	+0.418%
2026-08-20	22.0000	22.1700	21.0000	21.3000	-5.877%	128	946	+12.911%
2026-08-19	20.1000	23.4000	20.1000	22.6300	+0.355%	20	871	+6.275%
2026-08-18	23.0000	23.5000	22.5500	22.5500	-8.889%	34	870	+6.652%
2026-08-17	24.5000	24.7500	23.5000	24.7500	-3.509%	9	868	-2.828%
2026-08-14	25.6500	25.6500	25.6500	25.6500	-10.346%	1	862	-6.238%
2026-08-13	28.6000	30.5100	27.8500	28.6100	+2.179%	14	861	-15.938%
2026-08-12	28.4500	28.4500	26.5000	28.0000	+11.910%	92	860	-14.107%
2026-08-11	28.5000	28.5000	25.0000	25.0200	-12.731%	10	856	-3.877%
2026-08-10	28.3400	29.0000	26.1000	28.6700	+5.793%	203	851	-16.114%
2026-08-07	27.1000	27.1000	27.1000	27.1000	+4.231%	1	740	-11.255%
2026-08-06	26.2000	26.6500	25.9500	26.0000	-2.439%	10	739	-7.500%
2026-08-05	26.2000	26.7600	26.0500	26.6500	-6.129%	29	742	-9.756%
2026-08-04	26.3500	29.2500	25.8900	28.3900	+9.192%	112	722	-15.287%
2026-08-03	22.5500	26.0000	22.5000	26.0000	+29.805%	67	819	-7.500%
2026-07-31	20.8000	20.8000	19.0000	20.0300	+3.461%	25	787	+20.070%
2026-07-30	17.0600	19.6200	17.0600	19.3600	+12.558%	37	784	+24.225%
2026-07-29	15.5000	17.2000	15.5000	17.2000	+1.176%	3	771	+39.826%
2026-07-28	15.2500	17.0000	14.9300	17.0000	+3.659%	135	769	+41.471%
2026-07-27	16.9000	17.7500	16.4000	16.4000	+7.400%	7	875	+46.646%
2026-07-24	16.5200	16.5200	15.0000	15.2700	-11.427%	58	874	+57.498%
2026-07-23	17.2400	17.2400	17.2400	17.2400	-7.807%	1	846	+39.501%
2026-07-22	18.7000	18.8100	18.5600	18.7000	-4.103%	14	846	+28.610%
2026-07-21	18.1200	19.5000	18.1200	19.5000	+13.372%	42	834	+23.333%
2026-07-20	17.4900	17.8500	17.2000	17.2000	-8.802%	11	830	+39.826%
2026-07-17	18.3000	18.8600	17.8000	18.8600	+9.397%	5	824	+27.519%
2026-07-16	18.5300	18.5300	17.2400	17.2400	-17.905%	56	823	+39.501%
2026-07-15	20.5400	21.0000	20.0000	21.0000	+5.263%	94	822	+14.524%
2026-07-14	20.1200	20.1200	18.8700	19.9500	-5.896%	27	736	+20.551%
2026-07-13	22.2500	22.2500	20.8000	21.2000	-12.033%	68	733	+13.443%
2026-07-10	24.0000	24.7000	23.9600	24.1000	-5.081%	28	695	-0.207%
2026-07-09	24.2800	25.3900	23.8000	25.3900	+11.604%	27	685	-5.278%
2026-07-08	22.8000	22.8600	22.7500	22.7500	-6.301%	5	684	+5.714%
2026-07-07	25.2500	26.1500	22.4000	24.2800	-4.032%	160	685	-0.947%
2026-07-06	23.6300	25.3000	23.6300	25.3000	+10.000%	33	572	-4.941%
2026-07-02	25.0500	25.4000	22.5000	23.0000	-4.167%	37	537	+4.565%
2026-07-01	25.6800	25.6800	23.5000	24.0000	-8.571%	37	537	+0.208%
2026-06-30	25.0000	26.4000	25.0000	26.2500	+0.962%	185	518	-8.381%
2026-06-29	25.8600	26.5200	25.8600	26.0000	-1.440%	8	399	-7.500%
2026-06-26	26.3800	26.3800	26.3800	26.3800	-7.374%	1	394	-8.832%
2026-06-25	28.6500	28.6500	28.0000	28.4800	-5.067%	12	393	-15.555%
2026-06-24	30.0000	30.0000	30.0000	30.0000	-13.043%	10	385	-19.833%
2026-06-23	37.0000	37.0000	34.5000	34.5000	-12.702%	2	375	-30.290%
2026-06-22	42.2200	42.2200	39.4100	39.5200	-12.702%	7	373	-39.145%
2026-06-18	43.7500	45.9000	42.5000	45.2700	-7.988%	18	372	-46.874%
2026-06-16	49.2000	49.2000	49.2000	49.2000	-5.111%	1	372	-51.118%
2026-06-15	50.0000	52.6000	50.0000	51.8500	+17.600%	16	369	-53.616%
2026-06-12	45.0500	45.7000	44.0900	44.0900	-3.901%	4	369	-45.452%
2026-06-11	41.0000	45.8800	41.0000	45.8800	-21.680%	147	369	-47.581%
2026-06-10	61.6400	61.6400	58.5800	58.5800	-3.762%	8	330	-58.945%
2026-06-09	68.2500	68.2500	57.4000	60.8700	-7.773%	9	323	-60.490%
2026-06-08	66.0000	66.0000	66.0000	66.0000	+0.380%	1	323	-63.561%
2026-06-05	71.2500	71.2500	63.8700	65.7500	-18.737%	68	323	-63.422%
2026-06-03	80.0500	81.3300	78.2000	80.9100	-10.725%	23	268	-70.276%
2026-06-02	90.2300	91.4500	90.2300	90.6300	+0.599%	3	266	-73.464%
2026-06-01	76.7500	90.0900	76.7500	90.0900	+20.522%	5	267	-73.304%
2026-05-29	66.7000	74.7500	66.7000	74.7500	+27.712%	9	269	-67.826%
2026-05-28	55.0000	58.7500	55.0000	58.5300	+16.826%	9	276	-58.910%
2026-05-26	50.1000	50.1000	50.1000	50.1000	-2.718%	2	276	-51.996%
2026-05-22	51.5000	51.5000	51.5000	51.5000	+3.622%	1	276	-53.301%
2026-05-21	50.0000	50.0000	49.7000	49.7000	+12.955%	2	275	-51.610%
2026-05-20	43.4000	44.0000	43.4000	44.0000	-2.222%	2	275	-45.341%
2026-05-19	45.0000	45.0000	45.0000	45.0000	+0.784%	1	274	-46.556%
2026-05-18	46.8500	47.5000	44.6500	44.6500	-15.436%	3	274	-46.137%
2026-05-15	52.8000	52.8000	52.8000	52.8000	-4.157%	2	274	-54.451%
2026-05-14	47.0000	55.5500	47.0000	55.0900	+13.940%	6	271	-56.344%
2026-05-13	48.3500	48.3500	48.3500	48.3500	+5.223%	1	268	-50.259%
2026-05-12	45.9500	45.9500	45.9500	45.9500	-9.902%	1	268	-47.661%
2026-05-11	52.5000	52.5000	50.8700	51.0000	-7.809%	4	268	-52.843%
2026-05-07	54.9100	55.3200	54.9100	55.3200	+7.147%	3	268	-56.526%
2026-05-06	48.1000	51.6300	48.1000	51.6300	+17.958%	11	269	-53.419%
2026-05-05	43.7700	43.7700	43.7700	43.7700	-0.523%	1	264	-45.054%
2026-05-04	44.0000	44.0000	44.0000	44.0000	+17.365%	1	264	-45.341%
2026-05-01	37.4900	37.4900	37.4900	37.4900	+19.091%	1	262	-35.850%
2026-04-29	31.4100	31.9100	31.4100	31.4800	-7.275%	7	262	-23.602%
2026-04-28	32.7500	33.9500	32.7500	33.9500	-9.225%	3	257	-29.161%
2026-04-27	36.7500	37.4000	36.4400	37.4000	+2.046%	37	255	-35.695%
2026-04-24	39.8000	39.8000	36.6500	36.6500	-12.945%	10	226	-34.379%
2026-04-23	40.0000	42.3000	40.0000	42.1000	-8.874%	3	231	-42.874%
2026-04-22	45.0000	46.2000	45.0000	46.2000	+7.442%	13	228	-47.944%
2026-04-21	43.7000	44.0200	43.0000	43.0000	+12.565%	23	233	-44.070%
2026-04-20	38.2000	38.2000	38.2000	38.2000	0.000%	2	233	-37.042%
2026-04-17	40.4500	40.4500	38.2000	38.2000	-3.438%	9	235	-37.042%
2026-04-16	39.3400	41.1500	39.0000	39.5600	+9.889%	33	226	-39.206%
2026-04-15	35.9900	36.4900	35.9900	36.0000	+10.906%	4	210	-33.194%
2026-04-14	34.1700	34.9700	32.4600	32.4600	+20.000%	11	209	-25.909%
2026-04-13	23.0000	27.1000	23.0000	27.0500	+37.310%	13	204	-11.091%
2026-04-10	19.7000	19.7000	19.7000	19.7000	+1.390%	3	206	+22.081%
2026-04-09	19.4300	19.4300	19.4300	19.4300	-10.667%	1	203	+23.778%
2026-04-08	22.0900	22.3600	21.7500	21.7500	+0.416%	61	203	+10.575%
2026-03-31	21.8800	21.8800	21.6600	21.6600	+7.708%	6	190	+11.034%
2026-03-30	20.1100	20.1100	20.1100	20.1100	-4.238%	1	188	+19.592%
2026-03-27	21.0000	21.0000	21.0000	21.0000	-7.895%	4	188	+14.524%
2026-03-26	22.8000	22.8000	22.8000	22.8000	-2.813%	1	189	+5.482%
2026-03-25	23.0600	23.4600	23.0600	23.4600	-4.245%	2	189	+2.515%
2026-03-24	24.5000	24.5000	24.5000	24.5000	-16.836%	2	188	-1.837%
2026-03-13	29.4600	29.4600	29.4600	29.4600	-6.772%	1	188	-18.364%
2026-03-12	31.5600	31.6000	31.5600	31.6000	-14.572%	91	187	-23.892%
2026-03-11	36.9900	36.9900	36.9900	36.9900	+45.344%	1	96	-34.982%
2026-02-27	25.3600	25.5500	25.3600	25.4500	-12.241%	5	98	-5.501%
2026-02-25	29.0000	29.0000	29.0000	29.0000	+24.464%	1	95	-17.069%
2026-02-23	23.3000	23.3000	23.3000	23.3000	-26.568%	2	95	+3.219%
2026-02-13	31.7300	31.7300	31.7300	31.7300	+3.727%	1	97	-24.204%
2026-02-12	30.5900	30.5900	30.5900	30.5900	-1.323%	2	97	-21.380%
2026-02-11	31.0000	31.0000	31.0000	31.0000	-11.429%	8	98	-22.419%
2026-02-10	35.0000	35.0000	35.0000	35.0000	+7.395%	1	98	-31.286%
2026-02-09	31.4200	33.1900	31.0200	32.5900	+35.792%	8	97	-26.204%
2026-02-06	23.2700	24.3000	23.2700	24.0000	-2.795%	10	102	+0.208%
2026-02-05	24.6900	24.6900	24.6900	24.6900	-4.487%	5	96	-2.592%
2026-02-04	27.3000	27.3000	25.8500	25.8500	-24.767%	86	96	-6.963%
2026-02-02	36.3000	37.3000	34.3600	34.3600	-2.331%	12	70	-30.006%
2026-01-30	35.1800	35.1800	35.1800	35.1800	-16.437%	1	74	-31.637%
2026-01-27	42.1000	42.1000	42.1000	42.1000	-1.359%	1	74	-42.874%
2026-01-22	42.5000	42.6800	42.5000	42.6800	+4.098%	3	73	-43.650%
2026-01-21	41.0000	41.0000	41.0000	41.0000	-24.256%	1	71	-41.341%
2026-01-14	54.1300	54.1300	54.1300	54.1300	-4.195%	1	70	-55.570%
2026-01-13	57.7000	57.7000	56.5000	56.5000	-4.722%	3	70	-57.434%
2026-01-12	56.2000	59.3000	56.2000	59.3000	+15.820%	3	71	-59.444%
2026-01-07	50.5600	51.2000	50.5600	51.2000	-2.420%	2	72	-53.027%
2026-01-02	52.7500	52.7500	52.3800	52.4700	-3.281%	6	72	-54.164%
2025-12-22	53.8200	54.2500	53.8200	54.2500	+3.432%	2	69	-55.668%
2025-12-19	47.8500	52.4500	47.8500	52.4500	+14.395%	25	69	-54.147%
2025-12-18	44.7500	45.8500	44.7500	45.8500	+5.767%	4	74	-47.546%
2025-12-17	45.0000	45.0000	43.2400	43.3500	-5.761%	24	70	-44.521%
2025-12-15	45.2900	46.0000	45.2900	46.0000	-8.911%	21	47	-47.717%
2025-12-12	49.6000	50.5000	49.6000	50.5000	-8.845%	9	56	-52.376%
2025-12-11	50.7500	56.8500	50.0000	55.4000	-22.517%	42	47	-56.588%
2025-12-10	71.7000	71.7000	71.5000	71.5000	+0.989%	2	14	-66.364%
2025-12-08	71.0500	71.1200	70.8000	70.8000	+13.280%	21	12	-66.031%
2025-11-26	62.5000	62.5000	62.5000	62.5000	0.000%	1	0	-61.520%