Dark

ORCL20270917C220
ORCL Sep 17 2027 220.00 Call (ORCL270917C00220000)
option OPRA

EOD

Aug 27, 2026

20.07+4.531%(+0.87)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	21.1000	21.1000	19.4000	20.0700	+4.531%	102	441	0.000%
2026-08-26	19.2000	19.2000	19.2000	19.2000	+5.205%	68	345	+4.531%
2026-08-20	18.2500	18.2500	18.2500	18.2500	+14.063%	1	277	+9.973%
2026-08-19	18.1000	18.1000	16.0000	16.0000	-15.209%	3	277	+25.438%
2026-08-18	19.0000	19.0000	18.5500	18.8700	-7.951%	4	276	+6.359%
2026-08-17	20.5000	20.5000	20.5000	20.5000	-13.136%	1	274	-2.098%
2026-08-13	26.4000	26.4000	23.6000	23.6000	-3.160%	6	275	-14.958%
2026-08-10	24.4000	24.4000	24.3700	24.3700	+7.832%	2	272	-17.645%
2026-08-07	22.6000	22.6000	22.6000	22.6000	+0.444%	1	270	-11.195%
2026-08-05	22.5000	22.5000	22.5000	22.5000	-8.163%	1	270	-10.800%
2026-08-04	22.0100	24.5000	22.0100	24.5000	+15.566%	5	271	-18.082%
2026-08-03	20.1300	21.2000	19.6000	21.2000	+21.699%	43	267	-5.330%
2026-07-31	17.4200	17.4200	17.4200	17.4200	+35.988%	20	279	+15.212%
2026-07-29	13.2300	13.2300	12.8100	12.8100	-4.474%	22	299	+56.674%
2026-07-28	13.3900	13.4100	13.3900	13.4100	-7.069%	6	279	+49.664%
2026-07-27	14.5000	14.5000	14.4300	14.4300	+6.103%	4	285	+39.085%
2026-07-24	13.6000	13.6000	13.6000	13.6000	-6.207%	1	285	+47.574%
2026-07-23	14.1500	14.5000	14.1500	14.5000	-9.375%	18	284	+38.414%
2026-07-21	15.5000	16.0000	15.5000	16.0000	+9.589%	4	287	+25.438%
2026-07-20	14.3000	14.6000	14.1200	14.6000	+1.178%	16	284	+37.466%
2026-07-17	14.2000	14.4300	14.0700	14.4300	-3.800%	53	281	+39.085%
2026-07-16	15.7000	15.7000	15.0000	15.0000	-15.206%	2	235	+33.800%
2026-07-15	17.6000	17.6900	17.6000	17.6900	+6.888%	2	233	+13.454%
2026-07-14	16.7000	17.0900	16.2800	16.5500	-8.107%	13	231	+21.269%
2026-07-13	19.5000	19.5000	18.0000	18.0100	-12.785%	16	231	+11.438%
2026-07-10	21.2000	21.2000	20.6500	20.6500	-3.052%	2	222	-2.809%
2026-07-09	21.9700	21.9700	21.3000	21.3000	+10.078%	6	223	-5.775%
2026-07-08	19.2900	19.3500	19.2900	19.3500	-3.731%	2	222	+3.721%
2026-07-07	20.0000	20.5000	19.9800	20.1000	-1.951%	5	221	-0.149%
2026-07-06	20.2300	20.5000	20.2300	20.5000	+6.494%	2	220	-2.098%
2026-07-02	21.3200	21.3200	19.0000	19.2500	-14.177%	25	221	+4.260%
2026-06-30	21.6500	22.4300	21.4000	22.4300	+1.082%	20	221	-10.522%
2026-06-26	24.0000	24.0000	22.1900	22.1900	-7.155%	8	223	-9.554%
2026-06-25	23.8000	23.9500	23.8000	23.9000	-4.781%	22	223	-16.025%
2026-06-24	28.1000	28.2000	25.1000	25.1000	-25.674%	28	243	-20.040%
2026-06-22	34.6500	34.6500	33.7700	33.7700	-6.454%	3	229	-40.569%
2026-06-18	36.1000	36.1000	36.1000	36.1000	-9.750%	1	227	-44.404%
2026-06-17	40.0000	40.0000	40.0000	40.0000	-11.485%	2	227	-49.825%
2026-06-15	41.0000	45.1900	41.0000	45.1900	+18.765%	5	227	-55.588%
2026-06-12	37.5600	38.3000	37.5600	38.0500	-4.827%	3	227	-47.254%
2026-06-11	35.4500	39.9800	35.4000	39.9800	-23.629%	30	227	-49.800%
2026-06-10	57.0500	57.0500	52.3000	52.3500	-0.286%	22	229	-61.662%
2026-06-09	60.8700	60.8700	51.5000	52.5000	-11.705%	13	228	-61.771%
2026-06-05	64.9700	65.0000	59.4600	59.4600	-22.618%	5	225	-66.246%
2026-06-04	71.2800	76.8400	71.2800	76.8400	+9.396%	11	224	-73.881%
2026-06-03	70.5000	70.7000	70.2400	70.2400	-12.002%	11	219	-71.427%
2026-06-02	81.4800	82.5600	79.8200	79.8200	-7.637%	4	219	-74.856%
2026-06-01	71.3100	86.4200	71.3100	86.4200	+31.738%	3	219	-76.776%
2026-05-29	59.9000	65.6000	59.9000	65.6000	+31.912%	42	219	-69.405%
2026-05-28	50.2000	50.2000	49.7300	49.7300	+12.232%	9	203	-59.642%
2026-05-22	44.3100	44.3100	44.3100	44.3100	+3.528%	1	206	-54.705%
2026-05-15	42.8000	42.8000	42.8000	42.8000	-3.036%	1	206	-53.107%
2026-05-11	44.1400	44.1400	44.1400	44.1400	-2.989%	1	206	-54.531%
2026-05-07	46.4400	48.0200	45.5000	45.5000	+3.810%	13	205	-55.890%
2026-05-06	38.7500	43.8300	38.7500	43.8300	+12.155%	9	201	-54.209%
2026-05-05	37.6600	39.0800	37.6600	39.0800	+5.139%	9	203	-48.644%
2026-05-04	36.3200	37.1700	36.3200	37.1700	+25.363%	2	203	-46.005%
2026-05-01	29.6500	29.6500	29.6500	29.6500	+10.593%	1	202	-32.310%
2026-04-29	26.8100	26.8100	26.8100	26.8100	-22.514%	1	202	-25.140%
2026-04-24	34.6000	34.6000	34.6000	34.6000	+8.226%	1	203	-41.994%
2026-04-17	37.0000	37.0000	31.9700	31.9700	+5.268%	5	202	-37.222%
2026-04-15	30.5200	31.0900	30.0600	30.3700	+15.256%	39	203	-33.915%
2026-04-14	29.1700	29.1700	26.3500	26.3500	+42.049%	4	190	-23.833%
2026-04-08	19.2400	19.2400	18.3500	18.5500	+8.989%	69	189	+8.194%
2026-03-30	17.0200	17.0200	17.0200	17.0200	-0.468%	1	141	+17.920%
2026-03-27	17.1000	17.1000	17.1000	17.1000	-7.717%	1	141	+17.368%
2026-03-26	18.5300	18.5300	18.5300	18.5300	-2.474%	1	141	+8.311%
2026-03-25	19.0000	19.4000	18.8900	19.0000	-10.798%	16	141	+5.632%
2026-03-23	21.9400	22.0000	21.3000	21.3000	+6.500%	10	143	-5.775%
2026-03-20	20.0000	20.0000	20.0000	20.0000	-16.178%	1	135	+0.350%
2026-03-13	23.8600	23.8600	23.8600	23.8600	-14.018%	1	135	-15.884%
2026-03-11	27.7500	27.7500	27.7500	27.7500	+2.022%	14	135	-27.676%
2026-03-06	26.0800	27.2000	26.0800	27.2000	+10.345%	22	144	-26.213%
2026-02-17	24.6500	24.6500	24.6500	24.6500	-17.059%	1	124	-18.580%
2026-02-10	29.7200	29.7200	29.7200	29.7200	+50.101%	1	125	-32.470%
2026-02-06	19.8000	19.8000	19.8000	19.8000	+7.609%	1	126	+1.364%
2026-02-05	18.8400	18.8400	18.4000	18.4000	-18.692%	10	126	+9.076%
2026-02-04	22.6300	22.6300	22.6300	22.6300	-8.008%	3	127	-11.312%
2026-02-03	26.4700	26.4700	24.6000	24.6000	-21.027%	3	126	-18.415%
2026-02-02	31.8500	31.8500	31.1500	31.1500	+0.161%	5	123	-35.570%
2026-01-30	31.1000	31.1000	31.1000	31.1000	-11.143%	33	121	-35.466%
2026-01-23	35.2500	35.2500	35.0000	35.0000	-23.026%	2	88	-42.657%
2026-01-09	45.5000	45.5000	45.4000	45.4700	+11.228%	4	86	-55.861%
2026-01-08	40.8800	40.8800	40.8800	40.8800	-6.453%	1	85	-50.905%
2026-01-06	43.7000	43.7000	43.7000	43.7000	+13.066%	10	85	-54.073%
2025-12-18	38.6500	38.6500	38.6500	38.6500	-5.501%	2	94	-48.072%
2025-12-15	40.6500	40.9000	40.6500	40.9000	-6.300%	2	92	-50.929%
2025-12-12	43.6000	43.8000	43.6000	43.6500	-2.349%	68	92	-54.021%
2025-12-11	42.9500	44.7000	42.9500	44.7000	-27.996%	6	30	-55.101%
2025-12-10	62.0800	62.0800	62.0800	62.0800	-1.178%	1	26	-67.671%
2025-12-08	62.8000	62.8200	62.8000	62.8200	+23.540%	2	25	-68.052%
2025-12-02	50.9000	50.9000	50.8500	50.8500	0.000%	35	24	-60.531%