Dark

ORCL20260821C140
ORCL Aug 21 2026 140.00 Call (ORCL260821C00140000)
option OPRA

EOD

Jul 1, 2026

13.75-16.616%(-2.74)164

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	15.7500	16.5000	13.7500	13.7500	-16.616%	164	638	0.000%
2026-06-30	16.2600	17.7000	15.0000	16.4900	-2.771%	127	604	-16.616%
2026-06-29	20.9000	21.1500	16.7500	16.9600	-5.251%	206	614	-18.927%
2026-06-26	20.4300	20.4300	17.9000	17.9000	-12.811%	44	645	-23.184%
2026-06-25	21.2000	21.2000	20.5300	20.5300	-16.883%	54	635	-33.025%
2026-06-24	27.1500	27.1500	24.2500	24.7000	-19.016%	36	627	-44.332%
2026-06-23	32.7500	32.7600	30.5000	30.5000	-20.779%	10	625	-54.918%
2026-06-22	39.0000	39.0000	38.5000	38.5000	-24.599%	5	626	-64.286%
2026-06-17	51.1500	51.2100	51.0600	51.0600	+13.341%	318	332	-73.071%
2026-06-12	45.1000	45.1100	45.0500	45.0500	+4.889%	5	332	-69.478%
2026-06-11	40.6600	44.6500	40.6600	42.9500	-41.445%	71	332	-67.986%
2026-06-10	73.3500	73.3500	73.3500	73.3500	+0.315%	37	318	-81.254%
2026-06-05	73.1200	73.1200	73.1200	73.1200	-26.476%	10	318	-81.195%
2026-06-03	99.4500	99.4500	99.4500	99.4500	-3.904%	1	323	-86.174%
2026-06-02	103.6000	103.6000	103.4900	103.4900	+1.005%	2	323	-86.714%
2026-06-01	102.4600	102.4600	102.4600	102.4600	+22.122%	2	323	-86.580%
2026-05-29	80.0000	83.9000	80.0000	83.9000	+51.993%	41	324	-83.611%
2026-05-27	55.2000	55.2000	55.2000	55.2000	-3.158%	1	356	-75.091%
2026-05-26	59.2000	59.2000	57.0000	57.0000	-0.956%	2	355	-75.877%
2026-05-22	57.5500	57.5500	57.5500	57.5500	+2.841%	10	356	-76.108%
2026-05-21	55.9600	55.9600	55.9600	55.9600	+11.541%	1	366	-75.429%
2026-05-20	49.3400	50.1700	49.3400	50.1700	-15.182%	2	366	-72.593%
2026-05-15	58.7500	59.2000	58.7000	59.1500	-7.070%	18	364	-76.754%
2026-05-14	52.6900	65.1800	52.6900	63.6500	+14.540%	39	364	-78.397%
2026-05-13	52.5500	55.9100	52.5500	55.5700	+8.684%	13	364	-75.256%
2026-05-12	54.8300	54.8300	48.6000	51.1300	-14.698%	122	364	-73.108%
2026-05-11	59.1800	60.7000	58.6000	59.9400	-2.805%	24	364	-77.060%
2026-05-08	63.0700	63.0700	61.2500	61.6700	+2.306%	73	364	-77.704%
2026-05-07	59.6500	60.2800	59.6500	60.2800	-2.222%	28	366	-77.190%
2026-05-06	52.5500	61.6500	52.5500	61.6500	+23.226%	36	381	-77.697%
2026-05-05	50.0300	50.0300	50.0300	50.0300	+0.060%	9	381	-72.516%
2026-05-04	49.6000	50.0000	49.6000	50.0000	+52.253%	3	381	-72.500%
2026-04-30	32.8400	32.8400	32.8400	32.8400	-2.204%	1	379	-58.130%
2026-04-29	33.5800	33.5800	33.5800	33.5800	-8.899%	1	379	-59.053%
2026-04-28	38.0000	38.0000	36.8600	36.8600	-8.649%	6	379	-62.697%
2026-04-27	40.3500	40.3500	40.3500	40.3500	-4.157%	10	374	-65.923%
2026-04-24	45.0800	45.0800	41.6500	42.1000	-5.690%	6	364	-67.340%
2026-04-23	44.6500	44.6800	44.6000	44.6400	-17.578%	26	365	-69.198%
2026-04-22	54.0000	55.2000	54.0000	54.1600	+6.467%	4	364	-74.612%
2026-04-21	46.0000	51.7000	46.0000	50.8700	+12.619%	25	375	-72.970%
2026-04-20	45.1700	45.1700	45.1700	45.1700	-1.569%	10	375	-69.559%
2026-04-17	46.7500	47.2500	45.8900	45.8900	+0.746%	11	365	-70.037%
2026-04-16	43.9400	45.5500	43.9400	45.5500	+12.358%	11	371	-69.813%
2026-04-15	40.9300	41.7500	38.7700	40.5400	+17.439%	42	376	-66.083%
2026-04-14	36.1500	39.0000	34.5200	34.5200	+19.861%	15	366	-60.168%
2026-04-13	21.0000	28.8000	20.5500	28.8000	+61.798%	20	364	-52.257%
2026-04-10	16.7000	18.7000	16.2200	17.8000	+5.325%	51	377	-22.753%
2026-04-09	20.3400	20.3400	16.9000	16.9000	-18.436%	31	359	-18.639%
2026-04-08	25.0600	25.0600	20.7200	20.7200	+0.680%	32	347	-33.639%
2026-04-07	20.2000	20.5800	20.2000	20.5800	-9.139%	2	342	-33.188%
2026-04-02	22.9800	22.9800	22.6500	22.6500	-1.693%	10	332	-39.294%
2026-03-31	21.0000	23.1000	21.0000	23.0400	+18.154%	59	332	-40.321%
2026-03-30	20.7500	20.7500	19.5000	19.5000	-3.941%	65	352	-29.487%
2026-03-27	19.9900	20.5500	19.4000	20.3000	-7.978%	41	327	-32.266%
2026-03-26	22.4000	22.4000	22.0000	22.0600	-24.838%	10	316	-37.670%
2026-03-23	28.5800	29.3500	28.5800	29.3500	+9.679%	34	307	-53.152%
2026-03-20	26.7600	26.7600	26.7600	26.7600	-11.974%	1	309	-48.617%
2026-03-19	29.5800	30.4000	29.5800	30.4000	-3.339%	23	309	-54.770%
2026-03-17	32.0800	32.0800	31.4500	31.4500	+2.276%	3	318	-56.280%
2026-03-16	32.1300	32.1300	30.3000	30.7500	-1.252%	26	315	-55.285%
2026-03-13	33.2000	33.2000	31.1400	31.1400	-13.978%	5	315	-55.845%
2026-03-12	36.2000	36.2000	36.2000	36.2000	-7.179%	1	314	-62.017%
2026-03-11	43.1500	43.1500	39.0000	39.0000	+30.872%	8	313	-64.744%
2026-03-10	30.0000	30.0000	29.8000	29.8000	-0.799%	3	319	-53.859%
2026-03-09	28.9700	30.0500	28.1000	30.0400	-13.304%	24	317	-54.228%
2026-03-06	35.0000	35.0000	34.6200	34.6500	+7.276%	10	313	-60.317%
2026-03-05	32.3000	32.3000	32.3000	32.3000	+0.311%	1	317	-57.430%
2026-03-04	31.9000	32.2000	31.9000	32.2000	+9.153%	29	316	-57.298%
2026-03-03	26.1500	29.5000	26.1500	29.5000	-0.840%	3	309	-53.390%
2026-03-02	29.5500	30.0500	29.2000	29.7500	+11.007%	10	308	-53.782%
2026-02-27	26.4200	27.0500	26.0500	26.8000	-12.418%	129	306	-48.694%
2026-02-26	29.7500	30.6000	29.2500	30.6000	+3.378%	21	281	-55.065%
2026-02-25	29.7200	32.0400	29.6000	29.6000	+4.557%	8	266	-53.547%
2026-02-24	24.8500	28.3100	24.8500	28.3100	+11.897%	10	266	-51.431%
2026-02-23	25.3100	25.5900	23.7000	25.3000	-12.909%	84	266	-45.652%
2026-02-20	31.9500	32.0000	29.0500	29.0500	-18.968%	40	215	-52.668%
2026-02-19	35.8500	35.8500	35.8500	35.8500	+5.132%	1	192	-61.646%
2026-02-17	34.1500	34.1500	34.1000	34.1000	-8.333%	2	191	-59.677%
2026-02-13	37.8000	37.8000	37.2000	37.2000	+7.205%	2	190	-63.038%
2026-02-12	34.7000	34.7000	34.7000	34.7000	-10.405%	1	190	-60.375%
2026-02-10	38.7300	38.7300	38.7300	38.7300	+6.110%	1	190	-64.498%
2026-02-09	31.3500	37.9000	31.3500	36.5000	+42.023%	51	190	-62.329%
2026-02-06	25.6800	25.7000	24.5500	25.7000	+6.506%	17	187	-46.498%
2026-02-05	25.5000	25.5000	24.1300	24.1300	-16.215%	118	183	-43.017%
2026-02-04	28.7000	28.8000	28.5500	28.8000	-32.315%	8	76	-52.257%
2026-02-02	42.5000	42.5500	42.5000	42.5500	+6.375%	10	72	-67.685%
2026-01-30	40.0000	40.0000	40.0000	40.0000	-16.753%	2	69	-65.625%
2026-01-28	48.0500	48.0500	48.0500	48.0500	-2.437%	1	67	-71.384%
2026-01-27	49.2500	49.2500	49.2000	49.2500	0.000%	3	66	-72.081%
2026-01-21	49.2500	49.2500	49.2500	49.2500	-22.011%	1	66	-72.081%
2026-01-05	63.2000	63.2500	63.1500	63.1500	-3.749%	24	66	-78.226%
2026-01-02	65.0900	65.6100	65.0900	65.6100	-0.334%	3	66	-79.043%
2025-12-31	65.8300	65.8300	65.8300	65.8300	-2.184%	20	45	-79.113%
2025-12-22	67.3000	67.3000	67.3000	67.3000	+28.069%	20	45	-79.569%
2025-12-18	52.4500	52.5500	52.4500	52.5500	-17.955%	2	25	-73.834%
2025-12-12	64.0500	64.0500	64.0500	64.0500	-3.175%	1	24	-78.532%
2025-12-11	66.1500	66.1500	66.1500	66.1500	-23.482%	1	23	-79.214%
2025-12-05	86.4500	86.4500	86.3000	86.4500	+30.117%	20	23	-84.095%
2025-11-25	65.0200	66.5000	65.0200	66.4400	-9.544%	8	9	-79.305%
2025-11-24	73.4500	73.4500	73.4500	73.4500	0.000%	1	1	-81.280%