Dark

ORCL20270917C280
ORCL Sep 17 2027 280.00 Call (ORCL270917C00280000)
option OPRA

EOD

Aug 24, 2026

10.72-3.770%(-0.42)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	10.7200	10.7200	10.7200	10.7200	-3.770%	7	234	0.000%
2026-08-18	11.1400	11.1400	11.1400	11.1400	-13.037%	1	227	-3.770%
2026-08-17	12.8100	12.8100	12.8100	12.8100	-0.775%	11	227	-16.315%
2026-08-14	14.3400	14.7900	12.7000	12.9100	-13.933%	62	227	-16.964%
2026-08-10	15.0000	15.0000	15.0000	15.0000	+0.134%	1	207	-28.533%
2026-08-05	14.9800	14.9800	14.9800	14.9800	-4.281%	1	207	-28.438%
2026-08-04	15.6500	15.6500	15.6500	15.6500	+14.568%	3	208	-31.502%
2026-08-03	13.6600	13.6600	13.6600	13.6600	+30.095%	1	206	-21.523%
2026-07-31	10.5000	10.5000	10.5000	10.5000	+5.000%	1	206	+2.095%
2026-07-30	10.0000	10.0000	10.0000	10.0000	+26.582%	5	206	+7.200%
2026-07-28	7.9000	7.9000	7.9000	7.9000	-13.282%	4	206	+35.696%
2026-07-27	10.4500	10.4500	9.1100	9.1100	-8.442%	2	206	+17.673%
2026-07-23	9.9500	9.9500	9.9500	9.9500	+4.737%	1	205	+7.739%
2026-07-20	9.5000	9.5000	9.5000	9.5000	-10.798%	1	205	+12.842%
2026-07-14	10.3000	10.6500	10.0500	10.6500	-6.250%	10	205	+0.657%
2026-07-13	11.6100	11.6100	11.3600	11.3600	-12.615%	6	198	-5.634%
2026-07-10	13.0000	13.0000	13.0000	13.0000	-6.475%	3	199	-17.538%
2026-07-09	14.8500	14.8500	13.9000	13.9000	+12.551%	3	199	-22.878%
2026-07-08	12.3500	12.3500	12.3000	12.3500	-5.725%	4	200	-13.198%
2026-07-07	13.1000	13.1000	13.1000	13.1000	+8.714%	1	202	-18.168%
2026-07-06	12.0500	12.0500	12.0500	12.0500	-1.230%	1	201	-11.037%
2026-07-02	12.7300	12.7300	12.2000	12.2000	-6.513%	2	200	-12.131%
2026-07-01	13.5000	13.5000	12.6000	13.0500	-5.503%	41	200	-17.854%
2026-06-30	14.3000	14.3000	13.8100	13.8100	-13.417%	4	219	-22.375%
2026-06-29	15.9500	15.9500	15.9500	15.9500	-1.482%	1	216	-32.790%
2026-06-24	16.9300	16.9300	16.1900	16.1900	-34.240%	12	215	-33.786%
2026-06-18	24.6200	24.6200	24.6200	24.6200	-7.790%	6	203	-56.458%
2026-06-17	27.4400	27.4400	26.7000	26.7000	-13.732%	8	203	-59.850%
2026-06-15	30.9500	30.9500	30.9500	30.9500	+17.681%	1	203	-65.363%
2026-06-12	25.8000	26.3000	25.4500	26.3000	+0.382%	55	203	-59.240%
2026-06-11	25.5000	26.2000	23.3700	26.2000	-27.824%	121	203	-59.084%
2026-06-10	37.2800	37.6000	36.3000	36.3000	-14.588%	11	150	-70.468%
2026-06-05	44.3800	44.3800	40.0500	42.5000	-21.904%	5	147	-74.776%
2026-06-04	54.4200	54.4200	54.4200	54.4200	+3.342%	1	147	-80.301%
2026-06-03	52.8000	52.8500	51.0000	52.6600	-16.940%	107	146	-79.643%
2026-06-01	53.1000	63.4000	48.2200	63.4000	+31.399%	44	94	-83.091%
2026-05-29	41.0600	48.2500	41.0600	48.2500	+58.352%	17	114	-77.782%
2026-05-28	30.3500	30.4700	30.3500	30.4700	+7.478%	6	123	-64.818%
2026-05-26	29.4900	29.4900	28.1500	28.3500	+19.419%	97	120	-62.187%
2026-05-20	23.7400	23.7400	23.7400	23.7400	-22.164%	2	128	-54.844%
2026-05-15	30.5000	30.5000	30.5000	30.5000	+15.530%	1	126	-64.852%
2026-05-13	26.4000	26.4000	26.4000	26.4000	+10.138%	2	125	-59.394%
2026-05-12	28.1000	28.1000	23.9700	23.9700	-20.100%	47	100	-55.277%
2026-05-07	30.0000	30.0000	30.0000	30.0000	+20.000%	2	100	-64.267%
2026-05-06	25.0000	25.0000	25.0000	25.0000	+47.493%	2	102	-57.120%
2026-04-28	16.9500	16.9500	16.9500	16.9500	-7.123%	1	104	-36.755%
2026-04-27	18.2000	18.2700	18.2000	18.2500	-18.889%	5	104	-41.260%
2026-04-21	22.5000	22.5000	22.5000	22.5000	+13.179%	2	102	-52.356%
2026-04-16	19.8800	19.8800	19.8800	19.8800	+13.212%	1	102	-46.076%
2026-04-15	17.9800	17.9800	17.5600	17.5600	+12.564%	4	103	-38.952%
2026-04-14	15.7500	15.7500	15.4500	15.6000	+81.395%	5	101	-31.282%
2026-04-09	8.6000	8.6000	8.6000	8.6000	-10.230%	10	100	+24.651%
2026-04-08	9.6600	9.6600	9.5100	9.5800	-9.452%	47	101	+11.900%
2026-03-31	10.3000	10.5800	10.3000	10.5800	+17.165%	3	79	+1.323%
2026-03-30	9.0300	9.0300	9.0300	9.0300	-23.797%	1	78	+18.715%
2026-03-23	11.9400	11.9400	11.8500	11.8500	-8.140%	3	78	-9.536%
2026-03-18	12.9000	12.9000	12.9000	12.9000	-6.182%	1	78	-16.899%
2026-03-13	13.7500	13.7500	13.7500	13.7500	-22.316%	1	79	-22.036%
2026-03-11	19.5400	19.7200	17.6000	17.7000	+31.111%	12	78	-39.435%
2026-02-20	14.9000	14.9000	13.5000	13.5000	-17.431%	2	74	-20.593%
2026-02-09	16.3500	16.3500	16.3500	16.3500	+33.578%	1	74	-34.434%
2026-02-05	12.2400	12.2400	12.2400	12.2400	-10.000%	2	73	-12.418%
2026-02-04	14.1700	14.1700	13.6000	13.6000	-22.286%	3	73	-21.176%
2026-02-03	17.5000	17.5000	17.5000	17.5000	-8.040%	1	73	-38.743%
2026-01-29	20.0000	20.0000	19.0000	19.0300	-24.123%	5	73	-43.668%
2026-01-26	25.0800	25.0800	25.0800	25.0800	+8.103%	2	70	-57.257%
2026-01-23	23.2000	23.2000	23.2000	23.2000	+5.215%	2	71	-53.793%
2026-01-21	21.8300	22.6000	21.8300	22.0500	-10.548%	4	71	-51.383%
2026-01-20	25.0000	25.0000	24.6500	24.6500	-15.640%	5	71	-56.511%
2026-01-15	29.0800	29.2200	29.0800	29.2200	-1.184%	2	70	-63.313%
2025-12-29	29.5700	29.5700	29.5700	29.5700	-3.208%	1	69	-63.747%
2025-12-24	30.7000	30.7000	30.5500	30.5500	-0.326%	2	68	-64.910%
2025-12-23	31.0000	31.0000	30.6000	30.6500	+0.492%	43	68	-65.024%
2025-12-19	30.5000	30.5000	30.5000	30.5000	+12.754%	5	48	-64.852%
2025-12-16	27.0500	27.0500	27.0500	27.0500	-6.724%	10	53	-60.370%
2025-12-12	29.0000	29.0000	29.0000	29.0000	-27.681%	5	53	-63.034%
2025-12-04	40.0000	40.1000	40.0000	40.1000	+17.423%	2	53	-73.267%
2025-12-02	34.1500	34.1500	34.1000	34.1500	+0.737%	22	53	-68.609%
2025-11-28	33.9000	33.9000	33.9000	33.9000	-4.372%	5	34	-68.378%
2025-11-26	35.4500	35.4500	35.4500	35.4500	+12.719%	5	34	-69.760%
2025-11-25	31.4500	31.4500	31.4500	31.4500	0.000%	34	0	-65.914%