Dark

ORCL20270917C270
ORCL Sep 17 2027 270.00 Call (ORCL270917C00270000)
option OPRA

EOD

Aug 27, 2026

12.50-4.361%(-0.57)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	13.9500	13.9500	12.4500	12.5000	-4.361%	3	383	0.000%
2026-08-21	13.0700	13.0700	13.0700	13.0700	+24.476%	5	382	-4.361%
2026-08-19	10.5000	10.5000	10.5000	10.5000	-21.759%	3	377	+19.048%
2026-08-17	12.4500	13.4200	12.4500	13.4200	-4.143%	2	380	-6.855%
2026-08-14	14.0000	14.0000	14.0000	14.0000	-18.605%	10	379	-10.714%
2026-08-13	17.0000	17.2000	17.0000	17.2000	+2.077%	5	379	-27.326%
2026-08-12	16.8500	16.8500	16.8500	16.8500	+20.357%	1	383	-25.816%
2026-08-11	15.5000	15.5000	14.0000	14.0000	-16.418%	6	384	-10.714%
2026-08-10	16.6000	16.7500	16.3500	16.7500	+4.167%	24	379	-25.373%
2026-08-07	16.0800	16.0800	16.0800	16.0800	+3.077%	2	371	-22.264%
2026-08-05	16.0000	16.0000	15.6000	15.6000	-6.643%	52	373	-19.872%
2026-08-04	16.7100	16.7100	16.7100	16.7100	+13.596%	1	338	-25.194%
2026-08-03	13.4500	14.7100	13.4500	14.7100	+33.122%	3	339	-15.024%
2026-07-31	11.0500	11.0500	11.0500	11.0500	+28.788%	1	339	+13.122%
2026-07-29	8.5800	8.5800	8.5800	8.5800	-7.543%	2	339	+45.688%
2026-07-28	9.1900	9.2800	9.1900	9.2800	-6.734%	2	339	+34.698%
2026-07-23	10.7000	10.7000	9.9500	9.9500	0.000%	2	339	+25.628%
2026-07-20	9.8400	9.9500	9.8400	9.9500	-8.632%	3	339	+25.628%
2026-07-17	10.8900	10.8900	10.8900	10.8900	+3.714%	1	338	+14.784%
2026-07-16	10.1000	10.5000	10.1000	10.5000	-6.250%	2	338	+19.048%
2026-07-14	11.2000	11.3000	10.8000	11.2000	-7.819%	14	338	+11.607%
2026-07-13	12.1500	12.1500	12.1500	12.1500	-11.572%	2	346	+2.881%
2026-07-07	13.6500	13.7400	13.6500	13.7400	-8.400%	2	344	-9.025%
2026-06-30	15.0000	15.0000	15.0000	15.0000	-3.537%	1	344	-16.667%
2026-06-29	15.5500	15.5500	15.5500	15.5500	-6.042%	1	344	-19.614%
2026-06-25	16.5500	16.5500	16.5500	16.5500	-4.556%	2	343	-24.471%
2026-06-24	17.5800	17.5800	17.3400	17.3400	-14.917%	4	343	-27.912%
2026-06-23	21.8500	21.8500	20.3800	20.3800	-15.959%	41	343	-38.665%
2026-06-22	26.0500	26.0500	24.2500	24.2500	-19.993%	4	358	-48.454%
2026-06-16	30.3100	30.3100	30.3100	30.3100	-5.133%	1	358	-58.759%
2026-06-15	32.1000	32.1000	31.9500	31.9500	+16.819%	2	358	-60.876%
2026-06-12	28.1300	28.1300	27.3500	27.3500	+3.403%	7	358	-54.296%
2026-06-11	27.3000	27.3000	26.2000	26.4500	-33.792%	15	358	-52.741%
2026-06-10	42.0000	42.4100	39.9500	39.9500	+0.680%	7	355	-68.711%
2026-06-09	46.9500	46.9500	39.5100	39.6800	-9.900%	5	355	-68.498%
2026-06-08	44.0000	44.0400	44.0000	44.0400	-7.030%	2	353	-71.617%
2026-06-05	46.9000	47.3700	46.9000	47.3700	-11.968%	4	353	-73.612%
2026-06-03	55.1000	55.8500	53.8100	53.8100	-15.193%	12	355	-76.770%
2026-06-02	66.9500	66.9500	63.4500	63.4500	-6.097%	8	356	-80.299%
2026-06-01	65.3000	67.5700	65.3000	67.5700	+32.724%	6	355	-81.501%
2026-05-29	43.2300	50.9100	43.1000	50.9100	+51.789%	76	352	-75.447%
2026-05-28	33.3500	33.5400	33.3500	33.5400	+13.695%	6	316	-62.731%
2026-05-27	29.5000	29.5000	29.5000	29.5000	-7.552%	3	313	-57.627%
2026-05-22	31.9100	31.9100	31.9100	31.9100	+11.965%	3	315	-60.827%
2026-05-20	28.5000	28.5000	28.5000	28.5000	+5.634%	1	313	-56.140%
2026-05-18	27.8200	27.8200	26.9800	26.9800	-5.993%	4	312	-53.669%
2026-05-13	28.7000	28.7000	28.7000	28.7000	+6.930%	1	312	-56.446%
2026-05-12	28.2700	28.2700	26.8400	26.8400	+7.705%	2	312	-53.428%
2026-05-04	24.9200	24.9200	24.9200	24.9200	+41.994%	2	312	-49.839%
2026-04-29	17.5500	17.5500	17.5500	17.5500	-4.360%	1	312	-28.775%
2026-04-28	18.3500	18.3500	18.3500	18.3500	-15.086%	1	312	-31.880%
2026-04-23	21.5800	21.6100	21.5800	21.6100	+1.218%	3	313	-42.156%
2026-04-17	21.3500	21.3500	21.3500	21.3500	-1.020%	6	315	-41.452%
2026-04-16	21.5700	21.5700	21.5700	21.5700	+10.445%	1	315	-42.049%
2026-04-15	19.5300	19.5300	19.5300	19.5300	+15.221%	1	315	-35.996%
2026-04-14	17.0000	17.4500	16.9500	16.9500	+60.057%	74	314	-26.254%
2026-04-08	10.7500	10.7500	10.5900	10.5900	-3.727%	2	245	+18.036%
2026-04-06	11.5000	11.5000	11.0000	11.0000	-12.000%	6	246	+13.636%
2026-03-24	12.5000	12.5000	12.5000	12.5000	-8.088%	1	247	0.000%
2026-03-23	13.6000	13.6000	13.6000	13.6000	-3.546%	10	246	-8.088%
2026-03-18	14.1000	14.1000	14.1000	14.1000	+1.439%	15	238	-11.348%
2026-03-17	13.9000	13.9000	13.9000	13.9000	-6.711%	15	223	-10.072%
2026-03-16	15.3000	15.3000	14.9000	14.9000	-2.295%	3	223	-16.107%
2026-03-13	15.2500	15.2500	15.2500	15.2500	-19.779%	1	223	-18.033%
2026-03-11	19.0100	19.0100	19.0100	19.0100	+25.894%	1	223	-34.245%
2026-03-03	15.1000	15.1000	15.1000	15.1000	+9.659%	2	239	-17.219%
2026-02-27	13.7700	13.7700	13.7700	13.7700	-3.096%	1	237	-9.223%
2026-02-26	14.2100	14.2100	14.2100	14.2100	-2.337%	1	237	-12.034%
2026-02-20	14.4700	14.6000	14.4700	14.5500	+13.672%	178	237	-14.089%
2026-02-05	12.5000	12.8000	12.5000	12.8000	-41.579%	5	106	-2.344%
2026-01-29	21.9100	21.9100	21.9100	21.9100	-18.611%	1	105	-42.948%
2026-01-26	26.9200	26.9200	26.9200	26.9200	-2.287%	1	106	-53.566%
2026-01-20	28.5500	28.5500	27.5500	27.5500	-9.820%	3	106	-54.628%
2026-01-16	29.6500	30.5500	29.4000	30.5500	-4.829%	6	107	-59.083%
2026-01-09	29.5000	32.1000	29.5000	32.1000	+13.028%	5	107	-61.059%
2026-01-08	28.4000	28.4000	28.4000	28.4000	-8.535%	2	104	-55.986%
2026-01-06	31.0500	31.0500	31.0500	31.0500	-6.193%	2	104	-59.742%
2025-12-23	33.0000	33.2500	33.0000	33.1000	+28.794%	43	104	-62.236%
2025-12-17	25.6000	25.7000	24.9000	25.7000	-11.986%	7	81	-51.362%
2025-12-16	27.1500	29.2000	27.1500	29.2000	+4.100%	9	81	-57.192%
2025-12-15	27.7000	28.0500	27.7000	28.0500	-13.023%	61	79	-55.437%
2025-12-12	30.0000	32.2500	30.0000	32.2500	-30.346%	21	24	-61.240%
2025-12-08	46.7500	46.7500	46.3000	46.3000	+8.558%	2	25	-73.002%
2025-12-04	42.6000	42.6500	42.6000	42.6500	+14.037%	2	25	-70.692%
2025-12-02	37.4000	37.4000	37.4000	37.4000	-3.459%	1	25	-66.578%
2025-11-26	39.1200	39.2100	38.7000	38.7400	+13.109%	24	2	-67.734%
2025-11-25	34.3000	34.3000	34.2500	34.2500	0.000%	4	0	-63.504%