Dark

ORCL20271015C200
ORCL Oct 15 2027 200.00 Call (ORCL271015C00200000)
option OPRA

EOD

Aug 27, 2026

26.00+4.000%(+1.00)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	26.0000	26.0000	26.0000	26.0000	+4.000%	11	239	0.000%
2026-08-26	25.0000	25.0000	25.0000	25.0000	+7.296%	1	238	+4.000%
2026-08-24	23.0000	23.3000	23.0000	23.3000	-8.627%	3	238	+11.588%
2026-08-21	24.5000	25.5000	24.0600	25.5000	+15.124%	12	235	+1.961%
2026-08-20	22.1500	22.1500	22.1500	22.1500	-7.938%	1	232	+17.381%
2026-08-19	22.0000	25.6000	22.0000	24.0600	+4.156%	6	231	+8.063%
2026-08-18	23.5000	24.0000	23.1000	23.1000	-11.154%	8	227	+12.554%
2026-08-17	27.0200	27.0200	26.0000	26.0000	-17.329%	10	226	0.000%
2026-08-13	31.9000	31.9000	31.4500	31.4500	+7.521%	2	219	-17.329%
2026-08-12	29.2500	29.2500	29.2500	29.2500	+10.377%	9	219	-11.111%
2026-08-11	26.5000	26.5000	26.5000	26.5000	-11.667%	5	221	-1.887%
2026-08-10	28.7300	30.0000	28.7000	30.0000	+9.091%	4	216	-13.333%
2026-08-06	27.9500	27.9500	27.4700	27.5000	-1.328%	50	216	-5.455%
2026-08-04	28.1200	28.1200	27.8700	27.8700	+6.212%	4	172	-6.710%
2026-08-03	26.2400	26.2400	26.2400	26.2400	+24.952%	1	171	-0.915%
2026-07-31	22.5000	22.5000	21.0000	21.0000	+5.000%	6	170	+23.810%
2026-07-30	20.4700	21.0000	20.0000	20.0000	+12.676%	9	169	+30.000%
2026-07-28	17.0000	17.7500	16.0000	17.7500	-4.570%	10	172	+46.479%
2026-07-27	18.5000	18.6000	18.5000	18.6000	+16.250%	3	175	+39.785%
2026-07-24	17.4000	17.4000	16.0000	16.0000	-10.112%	4	176	+62.500%
2026-07-23	17.7000	17.8000	17.7000	17.8000	-11.133%	4	174	+46.067%
2026-07-22	20.0300	20.0300	20.0300	20.0300	+7.399%	1	172	+29.805%
2026-07-20	17.5000	18.6500	17.5000	18.6500	+5.966%	2	172	+39.410%
2026-07-17	17.9800	17.9800	17.6000	17.6000	-8.094%	11	171	+47.727%
2026-07-16	19.6000	21.2500	19.0500	19.1500	-10.930%	10	177	+35.770%
2026-07-15	21.7500	21.9000	21.3200	21.5000	+6.488%	17	178	+20.930%
2026-07-14	21.0700	21.0700	20.1000	20.1900	-9.013%	3	166	+28.777%
2026-07-13	22.1900	22.1900	22.1900	22.1900	-15.979%	1	165	+17.170%
2026-07-09	27.9500	27.9500	26.4100	26.4100	+10.734%	9	164	-1.552%
2026-07-08	23.4700	23.8500	23.4700	23.8500	-5.843%	3	162	+9.015%
2026-07-07	24.7600	25.3300	24.4300	25.3300	+1.768%	3	162	+2.645%
2026-07-06	25.0000	25.1400	24.3900	24.8900	+3.708%	8	160	+4.460%
2026-07-02	26.0000	26.0000	23.6500	24.0000	-3.614%	7	150	+8.333%
2026-07-01	25.2500	25.2500	24.9000	24.9000	-6.916%	3	150	+4.418%
2026-06-30	26.6000	26.7500	26.6000	26.7500	-8.076%	2	150	-2.804%
2026-06-25	29.0000	30.0000	29.0000	29.1000	-6.461%	7	150	-10.653%
2026-06-24	31.6600	31.6600	31.1100	31.1100	-12.563%	7	152	-16.426%
2026-06-23	39.6300	39.6300	35.5800	35.5800	-22.568%	3	153	-26.925%
2026-06-12	46.0000	46.0000	45.9500	45.9500	-1.711%	2	151	-43.417%
2026-06-11	43.0000	46.7500	42.4000	46.7500	-22.083%	12	151	-44.385%
2026-06-10	60.0000	60.0000	60.0000	60.0000	-27.202%	2	151	-56.667%
2026-06-03	82.4200	82.4200	82.4200	82.4200	-11.414%	1	151	-68.454%
2026-06-01	86.9500	93.0400	86.9500	93.0400	+26.637%	9	151	-72.055%
2026-05-29	65.4500	73.4700	65.4500	73.4700	+24.885%	12	142	-64.611%
2026-05-28	54.0100	58.8300	54.0100	58.8300	+20.430%	3	144	-55.805%
2026-05-27	48.8500	48.8500	48.8500	48.8500	-4.702%	10	145	-46.776%
2026-05-26	51.8000	51.8000	51.2600	51.2600	-8.790%	3	136	-49.278%
2026-05-14	55.6500	56.4000	55.6500	56.2000	+8.306%	44	136	-53.737%
2026-05-11	52.5000	52.7500	51.8900	51.8900	-7.273%	10	133	-49.894%
2026-05-07	57.0000	57.0000	55.9600	55.9600	+19.829%	15	138	-53.538%
2026-05-05	46.7000	46.7000	46.7000	46.7000	+4.826%	1	124	-44.325%
2026-05-04	44.3000	44.5500	44.3000	44.5500	+25.493%	11	124	-41.639%
2026-04-28	35.5000	35.5000	35.5000	35.5000	-24.468%	1	123	-26.761%
2026-04-22	47.0000	47.0000	47.0000	47.0000	+4.794%	3	123	-44.681%
2026-04-21	43.6300	44.8500	43.6300	44.8500	+15.414%	26	128	-42.029%
2026-04-17	44.2000	44.2000	38.8600	38.8600	-4.825%	11	128	-33.093%
2026-04-16	40.8300	40.8300	40.8300	40.8300	+9.405%	15	120	-36.321%
2026-04-15	37.7900	37.7900	37.3200	37.3200	+30.262%	2	120	-30.332%
2026-04-13	23.5000	28.6500	23.5000	28.6500	+38.072%	43	119	-9.250%
2026-04-10	19.0000	20.7500	19.0000	20.7500	+2.978%	2	117	+25.301%
2026-04-09	20.0600	20.1500	20.0600	20.1500	-26.245%	2	116	+29.032%
2026-03-20	27.3200	27.3200	27.3200	27.3200	-9.835%	4	115	-4.832%
2026-03-17	30.3000	30.3000	30.3000	30.3000	+2.886%	4	117	-14.191%
2026-03-16	29.4500	29.4500	29.4500	29.4500	-12.455%	1	113	-11.715%
2026-03-12	33.6500	33.7900	33.6000	33.6400	-1.493%	101	113	-22.711%
2026-03-11	36.1000	36.3000	34.1500	34.1500	+2.707%	3	44	-23.865%
2026-03-06	33.1500	33.2500	33.1500	33.2500	+23.377%	2	44	-21.805%
2026-02-24	27.0000	27.0000	26.9500	26.9500	+6.396%	2	44	-3.525%
2026-02-23	25.3300	25.3300	25.3300	25.3300	-17.195%	2	44	+2.645%
2026-02-17	30.9200	30.9200	30.5900	30.5900	+5.483%	2	42	-15.005%
2026-02-09	29.0000	29.0000	29.0000	29.0000	+22.881%	1	42	-10.345%
2026-02-05	23.8500	23.8500	23.6000	23.6000	-49.432%	20	42	+10.169%
2026-01-26	45.5800	46.6700	45.5800	46.6700	+9.042%	6	42	-44.290%
2026-01-23	42.8000	42.8000	42.8000	42.8000	-2.350%	1	42	-39.252%
2026-01-22	42.9800	43.8400	42.9800	43.8300	+6.513%	5	41	-40.680%
2026-01-21	39.9400	41.3400	39.9400	41.1500	-19.314%	28	43	-36.817%
2026-01-15	51.4600	51.4600	51.0000	51.0000	-1.923%	2	15	-49.020%
2026-01-14	52.0000	52.0000	52.0000	52.0000	-11.864%	1	14	-50.000%
2026-01-13	58.1200	59.0000	58.1200	59.0000	+9.972%	11	13	-55.932%
2026-01-09	53.9500	53.9500	53.6500	53.6500	-5.877%	2	2	-51.538%
2026-01-05	57.0000	57.0000	57.0000	57.0000	+2.703%	1	0	-54.386%
2025-12-24	55.5000	55.5000	55.5000	55.5000	0.000%	1	0	-53.153%