Dark

ORCL20270917C330
ORCL Sep 17 2027 330.00 Call (ORCL270917C00330000)
option OPRA

EOD

Aug 27, 2026

9.90+21.472%(+1.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	9.9000	9.9000	9.9000	9.9000	+21.472%	3	432	0.000%
2026-08-26	8.3100	8.3100	8.1500	8.1500	+1.621%	7	429	+21.472%
2026-08-21	7.9900	8.0300	7.9700	8.0200	+1.008%	29	429	+23.441%
2026-08-18	7.8600	7.9400	7.8600	7.9400	-6.588%	2	418	+24.685%
2026-08-17	8.5000	8.5000	8.5000	8.5000	-20.561%	2	417	+16.471%
2026-08-12	10.7000	10.7000	10.7000	10.7000	+15.551%	3	415	-7.477%
2026-08-11	9.2600	9.2600	9.2600	9.2600	-5.510%	5	415	+6.911%
2026-08-03	9.8000	9.8000	9.8000	9.8000	+35.172%	1	410	+1.020%
2026-07-31	7.2500	7.2500	7.2500	7.2500	+19.835%	3	411	+36.552%
2026-07-29	6.0500	6.0500	6.0500	6.0500	-6.780%	1	414	+63.636%
2026-07-27	6.4900	6.4900	6.4900	6.4900	+3.016%	1	414	+52.542%
2026-07-20	6.3000	6.3000	6.3000	6.3000	-14.169%	2	414	+57.143%
2026-07-17	7.3400	7.3400	7.3400	7.3400	+11.212%	5	414	+34.877%
2026-07-16	6.6000	6.6000	6.6000	6.6000	-13.158%	1	411	+50.000%
2026-07-14	7.8000	7.8000	7.3500	7.6000	-20.000%	147	412	+30.263%
2026-07-10	10.1500	10.1500	9.5000	9.5000	+3.037%	114	346	+4.211%
2026-07-07	9.4900	9.4900	9.2000	9.2200	-3.455%	20	423	+7.375%
2026-07-06	9.5500	9.5500	9.5500	9.5500	+3.804%	2	423	+3.665%
2026-07-02	8.6100	9.2000	8.6100	9.2000	-3.766%	5	418	+7.609%
2026-07-01	9.5500	9.5600	9.5500	9.5600	+3.913%	21	418	+3.556%
2026-06-30	9.2000	9.2000	9.2000	9.2000	-8.911%	1	438	+7.609%
2026-06-29	10.8500	10.8500	10.0000	10.1000	-4.265%	8	438	-1.980%
2026-06-26	10.5500	10.5500	10.5500	10.5500	-2.675%	1	440	-6.161%
2026-06-25	10.0500	10.8400	10.0500	10.8400	-20.702%	5	441	-8.672%
2026-06-23	15.7200	15.7300	13.6700	13.6700	-19.918%	3	436	-27.579%
2026-06-22	18.2000	18.2500	17.0700	17.0700	-23.453%	31	435	-42.004%
2026-06-15	22.3000	22.3000	22.3000	22.3000	+25.634%	1	409	-55.605%
2026-06-11	17.7500	17.7500	17.7500	17.7500	-42.557%	2	409	-44.225%
2026-06-10	30.7300	30.9000	30.7300	30.9000	+5.461%	2	411	-67.961%
2026-06-09	32.1700	32.3300	29.3000	29.3000	-9.428%	16	412	-66.212%
2026-06-08	32.3500	32.3500	32.3500	32.3500	+1.094%	1	418	-69.397%
2026-06-05	32.0000	32.0000	32.0000	32.0000	-24.528%	1	417	-69.063%
2026-06-04	41.1000	42.4500	41.1000	42.4000	+3.289%	31	416	-76.651%
2026-06-03	42.3000	42.3000	40.8000	41.0500	-14.852%	21	415	-75.883%
2026-06-02	48.2100	48.2100	48.2100	48.2100	-7.767%	1	416	-79.465%
2026-06-01	39.2000	52.2700	39.2000	52.2700	+47.239%	203	417	-81.060%
2026-05-29	31.5000	35.5000	31.5000	35.5000	+42.000%	183	469	-72.113%
2026-05-28	23.7300	25.0000	23.7300	25.0000	+33.333%	91	502	-60.400%
2026-05-27	18.6500	18.7500	18.6500	18.7500	-7.862%	20	521	-47.200%
2026-05-26	21.0500	21.2600	20.3500	20.3500	-0.780%	4	531	-51.351%
2026-05-22	20.5100	20.5100	20.5100	20.5100	+12.077%	1	529	-51.731%
2026-05-20	17.4500	18.3000	17.4500	18.3000	+6.395%	95	528	-45.902%
2026-05-19	17.3000	17.3500	17.2000	17.2000	-5.234%	51	525	-42.442%
2026-05-18	18.1500	18.1500	18.1500	18.1500	-19.405%	20	525	-45.455%
2026-05-14	22.5200	22.5200	22.5200	22.5200	+17.292%	1	525	-56.039%
2026-05-13	19.2000	19.2000	19.2000	19.2000	+5.495%	2	522	-48.438%
2026-05-12	16.8300	18.2000	16.8300	18.2000	-13.948%	5	522	-45.604%
2026-05-11	21.1500	21.1500	21.1500	21.1500	+0.714%	5	522	-53.191%
2026-05-07	22.5700	22.8000	21.0000	21.0000	0.000%	9	518	-52.857%
2026-05-06	21.0000	21.0000	21.0000	21.0000	+35.135%	2	519	-52.857%
2026-05-04	15.5400	15.5400	15.5400	15.5400	+47.719%	1	519	-36.293%
2026-04-30	10.5200	10.5200	10.5200	10.5200	-12.333%	1	520	-5.894%
2026-04-24	12.0000	12.0000	12.0000	12.0000	-25.558%	1	520	-17.500%
2026-04-22	16.1200	16.1200	16.1200	16.1200	+11.096%	1	520	-38.586%
2026-04-21	14.5100	14.5100	14.5100	14.5100	+11.615%	1	519	-31.771%
2026-04-20	13.0000	13.0000	13.0000	13.0000	-3.704%	1	519	-23.846%
2026-04-16	13.5000	13.5000	13.5000	13.5000	+13.924%	1	519	-26.667%
2026-04-15	11.8500	11.8500	11.8500	11.8500	+56.954%	1	518	-16.456%
2026-04-13	7.7500	7.7500	7.5000	7.5500	+52.525%	33	518	+31.126%
2026-04-09	4.9500	4.9500	4.9500	4.9500	-14.655%	10	533	+100.000%
2026-04-08	6.0000	6.0000	5.8000	5.8000	-12.121%	2	533	+70.690%
2026-03-26	6.5600	6.6000	6.5500	6.6000	-16.561%	77	532	+50.000%
2026-03-23	7.9100	7.9100	7.9100	7.9100	-38.539%	1	466	+25.158%
2026-03-11	13.0500	13.1500	12.8500	12.8700	+27.426%	437	465	-23.077%
2026-03-10	10.1000	10.1000	10.1000	10.1000	+7.447%	1	135	-1.980%
2026-03-09	9.4000	9.4000	9.4000	9.4000	-16.814%	23	135	+5.319%
2026-03-06	10.8500	11.3000	10.8500	11.3000	+24.176%	9	171	-12.389%
2026-03-02	9.3000	9.3000	9.1000	9.1000	+1.111%	108	179	+8.791%
2026-02-20	9.0000	9.0000	9.0000	9.0000	-12.621%	1	194	+10.000%
2026-02-17	10.3000	10.3000	10.3000	10.3000	-6.364%	30	194	-3.883%
2026-02-11	12.3200	12.4100	11.0000	11.0000	-13.043%	29	224	-10.000%
2026-02-10	12.3600	12.6500	12.1700	12.6500	+11.947%	93	218	-21.739%
2026-02-09	10.5000	11.3000	10.5000	11.3000	+41.250%	11	159	-12.389%
2026-02-06	8.0000	8.0000	8.0000	8.0000	-9.605%	20	159	+23.750%
2026-02-04	8.8500	8.8500	8.8500	8.8500	-33.208%	10	179	+11.864%
2026-01-30	13.2500	13.2500	13.2500	13.2500	-3.285%	1	184	-25.283%
2026-01-29	13.7000	13.7000	13.7000	13.7000	-24.435%	1	183	-27.737%
2026-01-26	18.1500	18.1500	18.1200	18.1300	+9.085%	3	183	-45.394%
2026-01-22	16.7300	16.7300	16.6200	16.6200	-14.857%	2	180	-40.433%
2026-01-16	19.4800	19.5200	19.4800	19.5200	-6.826%	2	181	-49.283%
2026-01-14	21.2000	21.2000	20.9500	20.9500	-12.343%	2	181	-52.745%
2026-01-13	25.0500	25.0500	23.9000	23.9000	-5.534%	7	181	-58.577%
2026-01-12	22.8500	25.3000	22.8500	25.3000	+12.946%	2	176	-60.870%
2026-01-09	22.4000	22.4000	22.4000	22.4000	+17.277%	2	174	-55.804%
2026-01-08	19.1000	19.1000	19.1000	19.1000	-11.574%	20	174	-48.168%
2026-01-02	21.6000	21.6000	21.6000	21.6000	-1.144%	10	154	-54.167%
2025-12-31	21.8500	21.8500	21.8500	21.8500	-2.018%	20	124	-54.691%
2025-12-30	22.3000	22.3000	22.3000	22.3000	+0.450%	1	124	-55.605%
2025-12-23	22.3000	22.3000	22.1500	22.2000	-1.900%	21	123	-55.405%
2025-12-22	23.0000	23.0000	22.6000	22.6300	+5.748%	4	131	-56.253%
2025-12-19	21.9000	22.0100	21.4000	21.4000	+20.904%	141	131	-53.738%
2025-12-17	18.0000	18.0000	17.7000	17.7000	-10.831%	11	11	-44.068%
2025-12-16	19.8000	19.8500	19.8000	19.8500	+6.893%	2	11	-50.126%
2025-12-15	18.7500	19.4500	18.5700	18.5700	-16.276%	15	11	-46.688%
2025-12-11	22.1800	22.1800	22.1800	22.1800	0.000%	1	1	-55.365%