Dark

ORCL20270917C300
ORCL Sep 17 2027 300.00 Call (ORCL270917C00300000)
option OPRA

EOD

Aug 27, 2026

9.95-1.485%(-0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	10.9500	11.3000	9.9100	9.9500	-1.485%	5	1,427	0.000%
2026-08-26	10.4300	10.4700	10.1000	10.1000	+5.759%	8	1,425	-1.485%
2026-08-25	9.5200	9.5500	9.5200	9.5500	+1.596%	5	1,426	+4.188%
2026-08-24	9.4000	9.4000	9.0500	9.4000	-9.615%	22	1,423	+5.851%
2026-08-21	9.9500	10.4000	9.9500	10.4000	+12.676%	51	1,424	-4.327%
2026-08-20	9.6300	9.6300	9.2300	9.2300	-4.845%	2	1,423	+7.801%
2026-08-19	9.0000	9.7000	9.0000	9.7000	-2.806%	2	1,421	+2.577%
2026-08-18	9.9500	9.9800	9.9500	9.9800	-7.763%	3	1,419	-0.301%
2026-08-17	10.0000	10.8200	10.0000	10.8200	-7.124%	5	1,419	-8.041%
2026-08-14	13.0000	13.0000	11.6500	11.6500	-13.704%	30	1,422	-14.592%
2026-08-13	13.1700	14.2000	13.0000	13.5000	+5.799%	18	1,427	-26.296%
2026-08-12	13.0000	13.7200	12.0500	12.7600	+12.127%	172	1,429	-22.022%
2026-08-11	12.0000	12.0600	11.0000	11.3800	-15.704%	27	1,377	-12.566%
2026-08-10	13.5000	13.5500	13.0000	13.5000	+9.312%	220	1,382	-26.296%
2026-08-07	12.3000	12.5000	12.3000	12.3500	-2.909%	9	1,316	-19.433%
2026-08-06	12.9000	13.0000	12.6500	12.7200	-3.636%	8	1,318	-21.777%
2026-08-04	12.6500	14.0500	12.6500	13.2000	+9.091%	40	1,317	-24.621%
2026-08-03	10.5000	12.1000	10.5000	12.1000	+33.554%	52	1,333	-17.769%
2026-07-31	8.9800	9.0600	8.9800	9.0600	+2.605%	2	1,312	+9.823%
2026-07-30	7.7400	8.8300	7.7400	8.8300	+54.912%	8	1,310	+12.684%
2026-07-29	7.5300	7.6200	5.7000	5.7000	-18.571%	112	1,305	+74.561%
2026-07-28	6.5000	7.0100	6.5000	7.0000	-21.348%	65	1,194	+42.143%
2026-07-27	8.9000	8.9000	8.9000	8.9000	+18.984%	2	1,194	+11.798%
2026-07-24	7.7000	7.7000	7.4800	7.4800	-5.316%	11	1,196	+33.021%
2026-07-23	8.7500	8.7500	7.9000	7.9000	-9.920%	21	1,187	+25.949%
2026-07-22	8.7700	8.7700	8.7700	8.7700	+2.573%	2	1,179	+13.455%
2026-07-21	8.7000	8.7000	8.5500	8.5500	+7.277%	7	1,177	+16.374%
2026-07-20	7.9700	7.9700	7.9700	7.9700	-8.285%	1	1,170	+24.843%
2026-07-17	8.3300	8.9500	8.2100	8.6900	+2.840%	821	1,169	+14.499%
2026-07-16	8.6000	8.7000	8.4400	8.4500	-5.587%	98	395	+17.751%
2026-07-15	9.4300	10.0000	8.9500	8.9500	-2.399%	11	348	+11.173%
2026-07-14	8.2500	9.3200	8.2500	9.1700	-8.300%	10	347	+8.506%
2026-07-13	10.6500	10.6500	10.0000	10.0000	-12.281%	47	345	-0.500%
2026-07-10	10.9700	11.6000	10.9700	11.4000	+1.786%	145	323	-12.719%
2026-07-08	10.9000	11.2000	10.5000	11.2000	+0.629%	15	257	-11.161%
2026-07-07	11.0000	11.2000	10.6000	11.1300	-1.852%	16	250	-10.602%
2026-07-06	11.4500	11.4500	11.3400	11.3400	+8.309%	2	244	-12.257%
2026-07-02	10.7500	10.7500	10.4700	10.4700	-6.099%	2	243	-4.967%
2026-07-01	12.0000	12.0000	11.1500	11.1500	-10.442%	8	243	-10.762%
2026-06-30	12.4500	12.4500	12.4500	12.4500	+2.049%	1	237	-20.080%
2026-06-29	12.2000	12.2000	12.2000	12.2000	-2.400%	1	237	-18.443%
2026-06-26	13.4800	14.4000	11.8600	12.5000	-3.846%	7	237	-20.400%
2026-06-25	12.7600	14.7500	12.7600	13.0000	-13.621%	19	236	-23.462%
2026-06-24	15.0000	15.0500	15.0000	15.0500	-16.620%	3	240	-33.887%
2026-06-23	18.0000	18.0500	18.0000	18.0500	-5.000%	4	241	-44.875%
2026-06-22	21.0000	21.0000	19.0000	19.0000	-29.889%	3	243	-47.632%
2026-06-15	26.0000	27.1000	26.0000	27.1000	+19.121%	19	252	-63.284%
2026-06-12	22.7500	22.7500	22.7500	22.7500	+3.976%	2	252	-56.264%
2026-06-11	22.0000	22.5400	21.0000	21.8800	-31.411%	54	252	-54.525%
2026-06-10	34.0200	35.1200	31.9000	31.9000	0.000%	4	276	-68.809%
2026-06-09	34.0000	34.0000	31.9000	31.9000	-15.720%	12	275	-68.809%
2026-06-08	38.2900	38.6300	37.8500	37.8500	+1.475%	4	284	-73.712%
2026-06-05	43.3900	43.3900	37.3000	37.3000	-25.682%	16	283	-73.324%
2026-06-04	50.0000	50.6000	48.0000	50.1900	+4.562%	47	295	-80.175%
2026-06-03	49.4200	49.5000	48.0000	48.0000	-13.373%	3	293	-79.271%
2026-06-02	54.6500	55.4100	54.0000	55.4100	-7.865%	5	294	-82.043%
2026-06-01	53.9100	60.1400	53.9100	60.1400	+46.219%	5	293	-83.455%
2026-05-29	30.9000	42.5000	30.9000	41.1300	+50.109%	36	292	-75.808%
2026-05-28	27.5000	27.5000	27.4000	27.4000	+10.217%	8	272	-63.686%
2026-05-26	24.3300	24.8600	24.3300	24.8600	+13.880%	3	268	-59.976%
2026-05-18	21.8300	21.8300	21.8300	21.8300	-12.959%	3	269	-54.421%
2026-05-15	25.0800	25.0800	25.0800	25.0800	+25.400%	2	269	-60.327%
2026-05-12	23.5000	23.5000	20.0000	20.0000	-21.569%	11	272	-50.250%
2026-05-07	26.1900	26.1900	25.5000	25.5000	0.000%	7	275	-60.980%
2026-05-06	23.0000	25.5000	23.0000	25.5000	+27.500%	3	281	-60.980%
2026-05-05	19.5000	20.2000	19.5000	20.0000	+2.302%	5	282	-50.250%
2026-05-04	19.0000	19.5500	19.0000	19.5500	+18.056%	2	277	-49.105%
2026-05-01	16.5600	16.5600	16.5600	16.5600	+0.669%	1	275	-39.915%
2026-04-27	16.4500	16.4500	16.4500	16.4500	+0.612%	1	275	-39.514%
2026-04-24	15.6000	16.3500	15.6000	16.3500	-12.800%	126	275	-39.144%
2026-04-21	19.4000	19.4000	18.5500	18.7500	+16.315%	38	239	-46.933%
2026-04-20	16.1200	16.1200	16.1200	16.1200	+24.961%	1	239	-38.275%
2026-04-14	15.4800	15.4800	12.9000	12.9000	+84.286%	29	239	-22.868%
2026-04-10	7.0000	7.0000	7.0000	7.0000	-10.941%	10	227	+42.143%
2026-04-08	8.9000	8.9000	7.8600	7.8600	-3.558%	3	217	+26.590%
2026-03-26	8.1500	8.1500	8.1500	8.1500	-7.491%	1	217	+22.086%
2026-03-25	8.7900	8.8100	8.7900	8.8100	-2.652%	2	218	+12.940%
2026-03-24	9.0500	9.0500	9.0500	9.0500	-10.485%	1	218	+9.945%
2026-03-23	10.5000	10.5000	10.1100	10.1100	+0.099%	2	218	-1.583%
2026-03-20	10.0500	10.1000	10.0500	10.1000	-24.571%	2	218	-1.485%
2026-03-11	13.5000	13.5500	13.3900	13.3900	+8.862%	22	216	-25.691%
2026-03-04	12.3000	12.3000	12.3000	12.3000	+10.314%	19	234	-19.106%
2026-03-03	11.1500	11.1500	11.1500	11.1500	+10.396%	20	234	-10.762%
2026-02-23	10.1000	10.1000	10.1000	10.1000	-24.345%	1	214	-1.485%
2026-02-19	13.3500	13.4000	13.3500	13.3500	-1.838%	14	214	-25.468%
2026-02-18	13.6000	13.6000	13.6000	13.6000	-1.592%	1	217	-26.838%
2026-02-12	13.9500	13.9500	13.7800	13.8200	-12.254%	38	217	-28.003%
2026-02-10	15.8500	15.8500	15.7500	15.7500	+15.385%	6	208	-36.825%
2026-02-09	13.6500	13.6500	13.6500	13.6500	+37.879%	1	207	-27.106%
2026-02-05	10.0000	10.0000	9.8000	9.9000	-13.537%	102	208	+0.505%
2026-02-04	11.5900	11.5900	11.4500	11.4500	-27.806%	38	125	-13.100%
2026-02-02	17.5000	17.9500	15.6500	15.8600	-2.280%	17	111	-37.264%
2026-01-30	16.2300	16.2300	16.2300	16.2300	-26.328%	1	118	-38.694%
2026-01-26	21.9800	22.0300	21.9800	22.0300	+9.059%	15	119	-54.834%
2026-01-23	20.2000	20.2000	20.2000	20.2000	-14.407%	2	108	-50.743%
2026-01-16	23.6000	23.6000	23.6000	23.6000	-8.171%	1	108	-57.839%
2026-01-15	25.7500	25.7500	25.7000	25.7000	-0.155%	2	108	-61.284%
2026-01-14	26.0000	26.0000	25.7400	25.7400	-14.627%	2	107	-61.344%
2026-01-13	30.1500	30.1500	30.1500	30.1500	+14.118%	1	107	-66.998%
2026-01-09	26.4200	26.4200	26.4200	26.4200	+10.083%	1	107	-62.339%
2026-01-08	23.5500	24.0800	23.5500	24.0000	-12.088%	3	106	-58.542%
2025-12-26	27.3000	27.3000	27.3000	27.3000	+4.159%	1	106	-63.553%
2025-12-23	26.2300	26.2300	26.2100	26.2100	+21.794%	2	105	-62.037%
2025-12-18	21.5200	21.5200	21.5200	21.5200	+5.542%	2	104	-53.764%
2025-12-17	20.7500	20.7500	20.3900	20.3900	-12.112%	2	104	-51.202%
2025-12-15	22.9900	23.4000	22.9900	23.2000	-40.665%	36	104	-57.112%
2025-12-10	39.1000	39.1000	39.1000	39.1000	+0.773%	10	108	-74.552%
2025-12-08	40.5000	40.5000	38.3500	38.8000	+1.571%	12	108	-74.356%
2025-12-05	37.3000	38.2000	37.1000	38.2000	+7.606%	57	107	-73.953%
2025-12-04	34.3000	35.5000	34.3000	35.5000	+9.907%	23	56	-71.972%
2025-12-03	30.4300	32.3000	30.4300	32.3000	+7.488%	8	57	-69.195%
2025-12-02	33.0000	33.0000	30.0000	30.0500	+0.167%	50	55	-66.889%
2025-12-01	30.4900	30.4900	30.0000	30.0000	+8.499%	12	40	-66.833%
2025-11-25	27.8500	27.9500	27.3500	27.6500	0.000%	42	35	-64.014%