Dark

ORCL20270917C250
ORCL Sep 17 2027 250.00 Call (ORCL270917C00250000)
option OPRA

EOD

Aug 27, 2026

15.20+4.828%(+0.70)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	14.9000	15.2000	14.9000	15.2000	+4.828%	19	348	0.000%
2026-08-26	14.5000	14.5000	14.5000	14.5000	+1.470%	1	331	+4.828%
2026-08-25	14.5000	14.5000	14.2000	14.2900	+0.634%	3	331	+6.368%
2026-08-24	13.8000	14.2000	13.8000	14.2000	-8.387%	4	331	+7.042%
2026-08-21	15.5000	15.5000	15.5000	15.5000	+6.237%	1	328	-1.935%
2026-08-19	14.7700	14.7700	14.5900	14.5900	+0.344%	3	328	+4.181%
2026-08-18	14.5400	14.5400	14.5400	14.5400	-4.026%	1	328	+4.539%
2026-08-17	16.0000	16.1800	15.1500	15.1500	-17.886%	34	329	+0.330%
2026-08-14	18.4500	18.4500	18.4500	18.4500	-5.385%	2	300	-17.615%
2026-08-13	20.5000	20.5000	18.9000	19.5000	+1.668%	28	302	-22.051%
2026-08-12	17.4600	19.1800	17.4600	19.1800	+18.395%	14	300	-20.751%
2026-08-11	17.4000	17.4000	16.2000	16.2000	-14.512%	5	301	-6.173%
2026-08-10	18.9500	18.9500	18.9500	18.9500	+3.950%	1	299	-19.789%
2026-08-07	18.2300	18.2300	18.2300	18.2300	+2.762%	1	299	-16.621%
2026-08-06	17.8200	17.8200	17.2700	17.7400	-1.717%	4	298	-14.318%
2026-08-05	18.6100	18.6100	18.0000	18.0500	-5.990%	25	301	-15.789%
2026-08-04	17.2000	19.4200	17.2000	19.2000	+12.941%	8	302	-20.833%
2026-08-03	15.3000	17.0000	15.3000	17.0000	+25.926%	19	301	-10.588%
2026-07-31	14.1200	14.1200	12.8500	13.5000	+3.607%	4	309	+12.593%
2026-07-30	12.5000	13.0300	12.5000	13.0300	+27.122%	11	306	+16.654%
2026-07-29	10.6000	10.6500	9.7000	10.2500	-8.236%	4	296	+48.293%
2026-07-28	9.6000	11.3000	9.6000	11.1700	-3.290%	19	297	+36.079%
2026-07-27	11.5500	11.5500	11.5500	11.5500	+15.848%	1	282	+31.602%
2026-07-24	11.9000	11.9000	9.9700	9.9700	-8.280%	15	281	+52.457%
2026-07-23	12.3500	12.3500	10.8700	10.8700	-9.793%	3	276	+39.834%
2026-07-22	12.0500	12.0500	12.0500	12.0500	-5.490%	1	277	+26.141%
2026-07-21	12.7500	12.7500	12.7500	12.7500	+10.485%	2	277	+19.216%
2026-07-20	11.2100	11.5400	11.2100	11.5400	-7.680%	3	275	+31.716%
2026-07-17	11.1000	12.5000	11.1000	12.5000	+6.838%	7	276	+21.600%
2026-07-16	11.9800	12.1000	11.7000	11.7000	-15.217%	26	271	+29.915%
2026-07-15	11.9000	13.8000	11.9000	13.8000	+9.698%	14	269	+10.145%
2026-07-14	13.3500	13.3500	12.5800	12.5800	-10.590%	6	282	+20.827%
2026-07-13	15.4200	15.4200	13.9000	14.0700	-18.435%	23	284	+8.031%
2026-07-09	17.2500	17.2500	17.2500	17.2500	+12.305%	1	272	-11.884%
2026-07-08	15.7000	15.7800	14.9000	15.3600	-4.774%	10	271	-1.042%
2026-07-07	15.7900	16.1300	15.0000	16.1300	+0.373%	14	264	-5.766%
2026-07-06	16.2700	16.2700	16.0700	16.0700	+3.344%	5	261	-5.414%
2026-07-02	14.9600	15.5500	14.9600	15.5500	-1.582%	20	245	-2.251%
2026-07-01	16.6700	16.6700	15.8000	15.8000	-10.227%	24	245	-3.797%
2026-06-30	16.2500	17.8000	16.2500	17.6000	-0.057%	21	225	-13.636%
2026-06-29	16.8000	17.6100	16.8000	17.6100	+0.629%	3	217	-13.685%
2026-06-26	18.4200	18.4200	17.5000	17.5000	-9.326%	21	215	-13.143%
2026-06-25	18.8000	19.3000	18.8000	19.3000	-3.980%	4	231	-21.244%
2026-06-24	20.1000	20.1000	20.1000	20.1000	-24.578%	1	228	-24.378%
2026-06-23	26.6800	26.6800	26.6500	26.6500	-4.033%	2	227	-42.964%
2026-06-22	27.7700	27.7700	27.7700	27.7700	-13.219%	1	227	-45.265%
2026-06-18	29.9900	32.0000	29.9900	32.0000	-6.569%	20	231	-52.500%
2026-06-16	34.2500	34.2500	34.2500	34.2500	-9.750%	2	231	-55.620%
2026-06-15	38.0000	38.0000	37.9500	37.9500	+13.623%	8	220	-59.947%
2026-06-12	33.4000	33.4000	33.4000	33.4000	+2.769%	1	220	-54.491%
2026-06-11	31.0200	32.5000	29.2400	32.5000	-24.154%	20	220	-53.231%
2026-06-10	44.4400	44.4900	42.8500	42.8500	-3.229%	5	222	-64.527%
2026-06-09	51.0600	53.1500	44.0000	44.2800	-10.491%	50	219	-65.673%
2026-06-08	49.4700	49.4700	49.4700	49.4700	-1.060%	2	243	-69.274%
2026-06-05	54.3300	54.3300	50.0000	50.0000	-22.396%	44	243	-69.600%
2026-06-04	62.5200	64.4300	62.5200	64.4300	+4.764%	6	245	-76.409%
2026-06-03	65.8700	65.8700	61.2000	61.5000	-12.406%	46	246	-75.285%
2026-06-02	71.9500	73.6500	67.5300	70.2100	-6.048%	14	249	-78.351%
2026-06-01	61.5000	75.0200	60.6800	74.7300	+34.431%	89	243	-79.660%
2026-05-29	49.8200	55.5900	49.8200	55.5900	+36.484%	100	226	-72.657%
2026-05-28	37.7400	40.7300	37.7400	40.7300	+20.112%	11	145	-62.681%
2026-05-27	33.9100	33.9100	33.9100	33.9100	-2.976%	1	141	-55.175%
2026-05-26	34.8500	34.9500	34.8500	34.9500	-0.143%	71	141	-56.509%
2026-05-21	33.2400	35.2500	33.2400	35.0000	+9.375%	5	105	-56.571%
2026-05-20	31.4900	32.0000	31.4900	32.0000	-3.323%	11	105	-52.500%
2026-05-19	33.1000	33.1000	33.1000	33.1000	-7.516%	7	103	-54.079%
2026-05-15	35.7900	35.7900	35.7900	35.7900	-8.699%	1	103	-57.530%
2026-05-14	39.2000	39.2000	39.2000	39.2000	+16.320%	1	102	-61.224%
2026-05-13	33.7000	33.7000	33.7000	33.7000	+5.975%	10	101	-54.896%
2026-05-12	30.6000	31.8000	30.6000	31.8000	-9.813%	4	101	-52.201%
2026-05-11	35.2600	35.2600	35.2600	35.2600	-6.843%	1	101	-56.892%
2026-05-08	35.7500	37.8500	35.7500	37.8500	+2.993%	12	99	-59.841%
2026-05-06	30.9300	36.7500	30.9300	36.7500	+24.788%	18	108	-58.639%
2026-05-05	29.4500	29.4500	29.4500	29.4500	+1.203%	2	107	-48.387%
2026-05-04	29.0000	29.1000	28.8000	29.1000	+15.798%	6	109	-47.766%
2026-05-01	23.0000	25.1300	23.0000	25.1300	+21.050%	2	106	-39.515%
2026-04-29	20.7600	20.7600	20.7600	20.7600	-32.924%	1	106	-26.782%
2026-04-22	30.2400	30.9500	30.2400	30.9500	+5.957%	2	105	-50.889%
2026-04-21	28.8800	29.2100	28.8800	29.2100	+24.457%	4	105	-47.963%
2026-04-15	23.7500	23.7500	23.2000	23.4700	+109.741%	50	105	-35.236%
2026-04-09	11.1000	11.1900	11.1000	11.1900	-14.121%	2	80	+35.836%
2026-04-08	13.0300	13.0300	13.0300	13.0300	-5.374%	1	80	+16.654%
2026-04-07	13.7700	13.7700	13.7700	13.7700	+2.379%	3	79	+10.385%
2026-04-06	13.4500	13.4500	13.4500	13.4500	-1.465%	23	79	+13.011%
2026-03-31	12.6500	13.6500	12.6500	13.6500	+12.810%	3	67	+11.355%
2026-03-30	12.2500	12.2500	12.1000	12.1000	-3.968%	2	67	+25.620%
2026-03-27	12.6000	12.6000	12.6000	12.6000	-10.954%	2	68	+20.635%
2026-03-25	14.1500	14.1500	14.1500	14.1500	-19.602%	1	68	+7.420%
2026-03-19	17.8000	17.8000	17.6000	17.6000	-2.113%	2	67	-13.636%
2026-03-13	17.9800	17.9800	17.9800	17.9800	-12.718%	1	67	-15.462%
2026-03-12	20.6000	20.6000	20.6000	20.6000	-1.057%	1	67	-26.214%
2026-03-11	24.9000	24.9000	20.8200	20.8200	+14.396%	18	66	-26.993%
2026-03-09	18.2000	18.2000	18.2000	18.2000	-5.553%	7	65	-16.484%
2026-03-05	19.2700	19.2700	19.2700	19.2700	+5.996%	1	61	-21.121%
2026-03-03	18.1800	18.1800	18.1800	18.1800	-0.926%	1	60	-16.392%
2026-02-26	18.3000	18.3500	18.2800	18.3500	+10.542%	4	59	-17.166%
2026-02-24	15.9000	16.6000	15.9000	16.6000	+12.925%	2	61	-8.434%
2026-02-23	14.7000	14.7000	14.7000	14.7000	-18.785%	1	61	+3.401%
2026-02-20	18.1000	18.1000	18.1000	18.1000	-17.238%	1	61	-16.022%
2026-02-09	20.2500	22.1000	20.2500	21.8700	+53.474%	7	61	-30.498%
2026-02-05	14.5300	14.5300	14.2500	14.2500	-21.703%	20	59	+6.667%
2026-02-04	19.9000	19.9000	18.2000	18.2000	-15.231%	2	59	-16.484%
2026-02-02	24.4900	24.4900	21.4700	21.4700	-11.208%	5	57	-29.204%
2026-01-30	24.1800	24.1800	24.1800	24.1800	+1.597%	1	55	-37.138%
2026-01-29	23.4500	23.8000	23.0300	23.8000	-18.100%	11	55	-36.134%
2026-01-27	29.0600	29.0600	29.0600	29.0600	+0.138%	1	49	-47.694%
2026-01-22	29.0200	29.0200	29.0200	29.0200	+6.106%	1	48	-47.622%
2026-01-21	30.9900	30.9900	27.3500	27.3500	-14.638%	11	48	-44.424%
2026-01-20	32.0400	32.0400	32.0400	32.0400	-10.378%	1	46	-52.559%
2026-01-15	36.6500	36.6500	35.7000	35.7500	-8.708%	22	45	-57.483%
2026-01-09	39.0000	39.1600	39.0000	39.1600	+17.774%	3	35	-61.185%
2026-01-08	33.3000	33.3000	33.2500	33.2500	-7.227%	2	33	-54.286%
2026-01-02	35.8400	35.8400	35.8400	35.8400	-3.030%	1	32	-57.589%
2025-12-31	36.9400	36.9600	36.9400	36.9600	+1.316%	2	30	-58.874%
2025-12-29	36.4800	36.4800	36.4800	36.4800	+0.082%	5	30	-58.333%
2025-12-23	36.7500	36.7500	36.4500	36.4500	-5.814%	20	25	-58.299%
2025-12-22	38.7000	38.7000	38.7000	38.7000	+4.425%	2	15	-60.724%
2025-12-19	36.6500	37.0600	36.6000	37.0600	+19.858%	4	15	-58.985%
2025-12-18	30.9200	30.9200	30.9200	30.9200	+4.318%	1	12	-50.841%
2025-12-17	30.5000	30.5000	29.6400	29.6400	-16.034%	2	11	-48.718%
2025-12-12	37.5600	37.6400	35.3000	35.3000	-4.595%	3	10	-56.941%
2025-12-11	37.0000	37.0000	37.0000	37.0000	-0.270%	5	7	-58.919%
2025-11-25	37.1000	37.1000	37.1000	37.1000	0.000%	2	2	-59.030%