Dark

ORCL20270917C230
ORCL Sep 17 2027 230.00 Call (ORCL270917C00230000)
option OPRA

EOD

Aug 25, 2026

16.75+0.722%(+0.12)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-25	16.8000	16.8000	16.7500	16.7500	+0.722%	10	168	0.000%
2026-08-24	16.6300	16.6300	16.6300	16.6300	+2.972%	6	173	+0.722%
2026-08-20	16.8000	16.8000	16.1000	16.1500	-6.863%	49	167	+3.715%
2026-08-18	17.3400	17.3400	17.3400	17.3400	-19.722%	1	139	-3.403%
2026-08-13	22.9100	22.9100	21.6000	21.6000	+4.854%	3	139	-22.454%
2026-08-12	20.7500	20.7500	20.6000	20.6000	+6.022%	2	141	-18.689%
2026-08-11	19.4300	19.4300	19.4300	19.4300	-13.065%	1	141	-13.793%
2026-08-04	20.9000	22.3500	20.9000	22.3500	+24.167%	2	141	-25.056%
2026-08-03	18.0000	18.0000	18.0000	18.0000	+15.163%	1	142	-6.944%
2026-07-31	15.7400	15.7400	15.6300	15.6300	+29.174%	2	142	+7.166%
2026-07-29	11.9400	12.1000	11.9400	12.1000	-6.923%	3	142	+38.430%
2026-07-28	13.0000	13.0000	13.0000	13.0000	+1.961%	1	141	+28.846%
2026-07-27	12.7500	12.7500	12.7500	12.7500	-12.371%	25	141	+31.373%
2026-07-22	14.5500	14.5500	14.5500	14.5500	+5.054%	3	118	+15.120%
2026-07-16	14.3800	14.3800	13.8500	13.8500	-28.238%	3	115	+20.939%
2026-07-10	19.3500	19.3500	19.3000	19.3000	+4.721%	41	115	-13.212%
2026-07-07	18.4000	18.4300	18.4000	18.4300	-2.847%	2	101	-9.116%
2026-07-06	18.9600	18.9700	18.9600	18.9700	-7.463%	18	102	-11.703%
2026-07-02	20.5000	20.5000	20.5000	20.5000	+10.512%	1	99	-18.293%
2026-07-01	19.4500	19.4500	18.5000	18.5500	-9.512%	22	99	-9.704%
2026-06-30	20.0000	20.5000	20.0000	20.5000	-1.110%	22	91	-18.293%
2026-06-26	20.7300	20.7300	20.7300	20.7300	-5.558%	20	89	-19.199%
2026-06-25	22.0000	22.0000	21.9500	21.9500	-6.913%	12	89	-23.690%
2026-06-24	25.0000	25.0000	23.5800	23.5800	-21.400%	4	94	-28.965%
2026-06-23	30.0000	30.0000	30.0000	30.0000	-4.428%	2	97	-44.167%
2026-06-22	32.1500	33.8100	31.3900	31.3900	-21.230%	3	97	-46.639%
2026-06-16	39.8500	39.8500	39.8500	39.8500	+7.037%	2	98	-57.967%
2026-06-11	33.4500	37.2300	33.4500	37.2300	-26.640%	14	96	-55.009%
2026-06-10	50.7500	50.7500	50.7500	50.7500	-16.461%	1	94	-66.995%
2026-06-05	62.4400	62.4400	60.0000	60.7500	-13.276%	7	93	-72.428%
2026-06-04	71.0000	71.0000	70.0500	70.0500	+2.713%	3	94	-76.089%
2026-06-03	66.4000	68.2000	66.4000	68.2000	-9.429%	2	94	-75.440%
2026-06-02	75.0500	75.3000	75.0500	75.3000	-8.838%	2	95	-77.756%
2026-06-01	70.4500	82.6000	68.9700	82.6000	+34.091%	11	95	-79.722%
2026-05-29	55.6700	62.3700	55.6700	61.6000	+32.246%	18	98	-72.808%
2026-05-28	46.9900	46.9900	46.5800	46.5800	+15.297%	21	94	-64.040%
2026-05-26	40.2000	40.4000	40.1500	40.4000	+5.511%	40	74	-58.540%
2026-05-21	38.4000	39.3000	38.2900	38.2900	+4.904%	3	93	-56.255%
2026-05-20	36.5000	36.5000	36.5000	36.5000	-0.923%	3	93	-54.110%
2026-05-18	36.8400	36.8400	36.8400	36.8400	-14.126%	1	92	-54.533%
2026-05-14	37.9400	45.3000	37.9400	42.9000	+4.025%	6	92	-60.956%
2026-05-11	41.2400	41.2400	41.2400	41.2400	-4.093%	1	90	-59.384%
2026-05-08	43.0000	43.0000	43.0000	43.0000	-1.714%	2	90	-61.047%
2026-05-07	43.7500	43.7500	43.7500	43.7500	+8.831%	1	90	-61.714%
2026-05-06	38.9000	40.3000	38.9000	40.2000	+18.689%	4	91	-58.333%
2026-05-04	32.5500	33.8700	32.5500	33.8700	+24.111%	4	88	-50.546%
2026-05-01	27.2900	27.2900	27.2900	27.2900	-7.586%	1	87	-38.622%
2026-04-24	29.9200	29.9200	29.3500	29.5300	-12.891%	5	87	-43.278%
2026-04-21	34.1200	34.1200	33.9000	33.9000	+13.000%	2	87	-50.590%
2026-04-20	30.0000	30.0000	30.0000	30.0000	-3.846%	1	87	-44.167%
2026-04-17	31.2000	31.2000	31.2000	31.2000	+30.000%	4	86	-46.314%
2026-04-14	24.0000	24.0000	24.0000	24.0000	+73.913%	1	82	-30.208%
2026-04-10	13.8000	13.8000	13.8000	13.8000	-22.819%	1	82	+21.377%
2026-04-01	17.8800	17.8800	17.8800	17.8800	+1.880%	1	81	-6.320%
2026-03-31	16.8000	17.5500	16.8000	17.5500	+11.641%	11	81	-4.558%
2026-03-30	15.7200	15.7200	15.7200	15.7200	+0.447%	1	80	+6.552%
2026-03-27	15.3000	15.6500	15.3000	15.6500	-5.552%	3	80	+7.029%
2026-03-26	16.5700	16.5700	16.5700	16.5700	-10.287%	2	80	+1.086%
2026-03-24	18.6000	18.6000	18.4700	18.4700	-8.109%	2	80	-9.312%
2026-03-23	20.1000	20.1000	20.1000	20.1000	+3.077%	1	79	-16.667%
2026-03-20	19.5000	19.5000	19.5000	19.5000	-2.402%	1	78	-14.103%
2026-03-18	19.9800	19.9800	19.9800	19.9800	-10.202%	1	78	-16.166%
2026-03-17	22.2500	22.2500	22.2500	22.2500	-7.906%	4	77	-24.719%
2026-03-12	24.1600	24.1600	24.1600	24.1600	+13.215%	25	81	-30.671%
2026-03-10	21.3400	21.3400	21.3400	21.3400	+13.450%	10	61	-21.509%
2026-02-27	19.4000	19.5800	18.7500	18.8100	-0.318%	11	53	-10.952%
2026-02-24	18.8700	18.8700	18.8700	18.8700	+11.131%	1	52	-11.235%
2026-02-23	16.9800	16.9800	16.9800	16.9800	-35.216%	1	52	-1.355%
2026-02-11	26.1100	26.3800	26.1000	26.2100	+47.829%	17	52	-36.093%
2026-02-05	17.7300	17.7300	17.7300	17.7300	-13.003%	2	41	-5.527%
2026-02-04	20.3800	20.4000	20.3600	20.3800	-30.539%	34	39	-17.812%
2026-02-02	29.3500	29.3500	29.3400	29.3400	+2.947%	20	32	-42.911%
2026-01-30	28.5000	28.5000	28.5000	28.5000	-15.430%	15	22	-41.228%
2026-01-22	33.6300	33.7000	33.6300	33.7000	+8.360%	2	24	-50.297%
2026-01-21	31.1000	31.1000	31.1000	31.1000	-24.128%	15	23	-46.141%
2026-01-14	40.9900	40.9900	40.9900	40.9900	-3.462%	1	8	-59.136%
2025-12-31	42.4200	42.4600	42.4200	42.4600	-1.940%	2	8	-60.551%
2025-12-30	43.2000	43.3000	43.2000	43.3000	+2.050%	10	8	-61.316%
2025-12-19	42.3000	42.4300	42.3000	42.4300	+26.092%	2	8	-60.523%
2025-12-17	33.6500	33.6500	33.6500	33.6500	-16.605%	1	7	-50.223%
2025-12-11	39.9000	40.3500	39.9000	40.3500	-31.899%	5	6	-58.488%
2025-12-10	60.4000	60.4000	59.2500	59.2500	-0.336%	2	3	-71.730%
2025-12-09	59.9500	59.9500	59.4500	59.4500	+14.768%	2	2	-71.825%
2025-11-26	51.8000	51.8000	51.8000	51.8000	+16.143%	1	1	-67.664%
2025-11-25	44.9000	44.9000	44.6000	44.6000	0.000%	2	0	-62.444%