Dark

ORCL20270917C240
ORCL Sep 17 2027 240.00 Call (ORCL270917C00240000)
option OPRA

EOD

Aug 21, 2026

16.80+12.000%(+1.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	16.8000	16.8000	16.8000	16.8000	+12.000%	1	264	0.000%
2026-08-20	14.9000	15.0000	14.9000	15.0000	-5.660%	3	263	+12.000%
2026-08-18	15.0000	15.9000	15.0000	15.9000	-21.675%	2	262	+5.660%
2026-08-13	21.7800	21.8900	20.3000	20.3000	+0.645%	38	262	-17.241%
2026-08-12	18.6000	20.2400	18.6000	20.1700	-1.127%	28	228	-16.708%
2026-08-10	20.4000	20.4000	20.4000	20.4000	+4.082%	1	229	-17.647%
2026-08-04	19.6000	19.6000	19.6000	19.6000	+37.159%	3	228	-14.286%
2026-07-31	14.2900	14.2900	14.2900	14.2900	+19.883%	2	225	+17.565%
2026-07-28	10.9800	11.9200	10.9800	11.9200	+7.873%	2	223	+40.940%
2026-07-24	11.2500	11.2500	11.0500	11.0500	-11.600%	3	223	+52.036%
2026-07-20	12.5000	12.5000	12.5000	12.5000	-8.425%	1	223	+34.400%
2026-07-17	12.9700	13.6500	12.9700	13.6500	+3.409%	3	223	+23.077%
2026-07-16	13.3500	13.3500	12.3500	13.2000	-7.108%	15	222	+27.273%
2026-07-14	14.4500	14.4500	14.2100	14.2100	-12.554%	3	209	+18.227%
2026-07-13	17.5000	17.5000	15.9600	16.2500	-6.877%	9	207	+3.385%
2026-07-10	17.4500	17.4500	17.4500	17.4500	-7.181%	1	206	-3.725%
2026-07-09	19.5000	19.5000	18.7000	18.8000	+16.481%	4	205	-10.638%
2026-07-08	16.6000	17.1300	16.1400	16.1400	-5.059%	22	204	+4.089%
2026-07-06	17.0000	17.0000	17.0000	17.0000	+1.190%	1	192	-1.176%
2026-07-02	16.8500	16.8500	16.8000	16.8000	-3.448%	2	192	0.000%
2026-07-01	18.0000	18.0000	17.4000	17.4000	-4.918%	7	192	-3.448%
2026-06-30	18.5000	18.5500	18.3000	18.3000	-5.670%	3	191	-8.197%
2026-06-29	18.7500	19.4000	18.5000	19.4000	+0.937%	7	191	-13.402%
2026-06-26	20.5000	20.5000	19.2200	19.2200	-10.936%	3	190	-12.591%
2026-06-24	24.2500	24.2500	21.5800	21.5800	-14.939%	22	190	-22.150%
2026-06-23	24.9500	25.4000	24.9500	25.3700	-14.000%	26	189	-33.780%
2026-06-22	33.4000	33.4000	29.4500	29.5000	-26.890%	16	189	-43.051%
2026-06-15	40.0000	40.3500	39.8800	40.3500	+17.638%	28	191	-58.364%
2026-06-12	34.6500	34.6500	34.3000	34.3000	+8.544%	7	191	-51.020%
2026-06-11	32.7500	32.7500	31.6000	31.6000	-32.116%	4	191	-46.835%
2026-06-10	47.0000	47.0000	46.5500	46.5500	-2.103%	2	191	-63.910%
2026-06-09	53.7300	53.7300	47.5500	47.5500	-10.536%	4	190	-64.669%
2026-06-08	52.1000	53.1500	52.1000	53.1500	-7.291%	3	187	-68.391%
2026-06-05	57.3300	57.3300	57.3300	57.3300	-15.592%	1	190	-70.696%
2026-06-04	67.5300	67.9200	67.5300	67.9200	+4.928%	2	190	-75.265%
2026-06-03	66.0500	66.0500	64.7300	64.7300	-12.028%	12	190	-74.046%
2026-06-02	75.7400	75.7400	73.5800	73.5800	-6.506%	5	189	-77.168%
2026-06-01	64.5200	78.7000	63.9400	78.7000	+29.441%	56	186	-78.653%
2026-05-29	53.0500	60.8000	53.0500	60.8000	+37.184%	10	166	-72.368%
2026-05-28	44.3200	44.3200	44.3200	44.3200	+16.478%	1	165	-62.094%
2026-05-26	38.0500	38.0500	38.0500	38.0500	+7.943%	4	165	-55.848%
2026-05-19	35.2500	35.2500	35.2500	35.2500	+2.650%	1	165	-52.340%
2026-05-18	33.2500	34.3400	33.2500	34.3400	-13.827%	2	165	-51.077%
2026-05-14	39.8500	39.8500	39.8500	39.8500	+7.848%	6	165	-57.842%
2026-05-13	36.2100	36.9500	36.2100	36.9500	+10.364%	2	159	-54.533%
2026-05-12	37.0000	37.0000	33.2000	33.4800	-11.335%	11	159	-49.821%
2026-05-11	37.7600	37.7600	37.7600	37.7600	-0.632%	1	159	-55.508%
2026-05-08	38.0000	38.0000	38.0000	38.0000	-7.767%	4	151	-55.789%
2026-05-07	41.2000	41.2000	41.2000	41.2000	+9.867%	1	151	-59.223%
2026-05-06	37.5000	37.5000	37.5000	37.5000	+38.735%	1	151	-55.200%
2026-04-24	27.0300	27.0300	27.0300	27.0300	-21.766%	1	151	-37.847%
2026-04-22	31.7500	34.5500	31.7500	34.5500	+30.871%	7	151	-51.375%
2026-04-20	26.4000	26.4000	26.4000	26.4000	-7.660%	3	149	-36.364%
2026-04-16	29.8000	29.8000	28.4500	28.5900	+12.250%	4	152	-41.238%
2026-04-15	25.4000	25.4700	25.4000	25.4700	+16.835%	2	151	-34.040%
2026-04-14	21.8000	21.8000	21.8000	21.8000	+70.980%	1	152	-22.936%
2026-04-10	13.0000	13.0000	12.6500	12.7500	-0.778%	3	153	+31.765%
2026-04-09	12.8500	12.8500	12.8500	12.8500	-10.764%	1	152	+30.739%
2026-04-08	14.4000	14.4000	14.4000	14.4000	-4.000%	2	151	+16.667%
2026-03-31	14.3000	15.0000	14.3000	15.0000	+7.143%	3	149	+12.000%
2026-03-27	13.5700	14.0000	13.5700	14.0000	-9.910%	2	148	+20.000%
2026-03-25	15.5400	15.5400	15.5400	15.5400	-18.851%	2	147	+8.108%
2026-03-17	19.1500	19.1500	19.1500	19.1500	-3.136%	1	147	-12.272%
2026-03-13	19.7700	19.7700	19.7700	19.7700	-19.797%	1	147	-15.023%
2026-03-11	25.7000	25.7000	24.2600	24.6500	+24.495%	7	148	-31.846%
2026-03-09	19.8000	19.8000	19.8000	19.8000	-5.127%	7	147	-15.152%
2026-03-05	20.8700	20.8700	20.8700	20.8700	+1.065%	1	147	-19.502%
2026-03-04	20.6500	20.6500	20.5500	20.6500	+4.398%	30	146	-18.644%
2026-03-03	19.7800	19.7800	19.7800	19.7800	+6.516%	1	128	-15.066%
2026-02-26	18.4200	18.6000	18.4200	18.5700	+1.753%	111	127	-9.532%
2026-02-24	18.1500	18.3500	18.1500	18.2500	-17.978%	8	28	-7.945%
2026-02-11	23.9500	24.4000	22.2500	22.2500	+23.955%	18	28	-24.494%
2026-02-05	17.9500	17.9500	17.9500	17.9500	-1.102%	5	18	-6.407%
2026-02-04	21.0000	21.0000	18.1500	18.1500	-40.492%	7	23	-7.438%
2026-01-28	30.5000	30.5000	30.5000	30.5000	-25.953%	2	18	-44.918%
2026-01-09	41.1900	41.2000	41.1900	41.1900	+16.686%	5	16	-59.213%
2026-01-08	35.5000	35.5000	35.3000	35.3000	-8.216%	2	16	-52.408%
2026-01-07	38.4600	38.4600	38.4600	38.4600	+20.602%	5	16	-56.318%
2025-12-18	31.8900	31.8900	31.8900	31.8900	-5.651%	1	11	-47.319%
2025-12-17	33.8000	33.8000	33.8000	33.8000	-4.547%	10	11	-50.296%
2025-12-16	35.4100	35.4100	35.4100	35.4100	+3.146%	5	11	-52.556%
2025-12-15	34.3300	34.3300	34.3300	34.3300	-12.199%	5	9	-51.063%
2025-12-11	39.1000	39.1000	39.1000	39.1000	-28.844%	1	4	-57.033%
2025-12-10	54.9500	54.9500	54.9500	54.9500	+3.582%	1	4	-69.427%
2025-12-05	53.0500	53.0500	53.0500	53.0500	+19.213%	1	3	-68.332%
2025-12-03	44.5000	44.5000	44.5000	44.5000	+1.994%	1	3	-62.247%
2025-11-28	45.0000	45.0000	43.6300	43.6300	-5.152%	2	2	-61.494%
2025-11-26	47.1400	47.1400	46.0000	46.0000	+10.843%	2	1	-63.478%
2025-11-25	41.6500	41.6500	41.5000	41.5000	0.000%	2	0	-59.518%