Dark

ORCL20260821C145
ORCL Aug 21 2026 145.00 Call (ORCL260821C00145000)
option OPRA

EOD

Jul 1, 2026

11.55-16.000%(-2.20)405

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	12.6000	13.6600	11.3000	11.5500	-16.000%	405	1,253	0.000%
2026-06-30	14.5000	14.6900	12.5000	13.7500	-5.172%	263	1,124	-16.000%
2026-06-29	17.7000	17.8500	12.8400	14.5000	-3.010%	241	1,027	-20.345%
2026-06-26	16.0500	16.3500	14.7000	14.9500	-15.537%	19	861	-22.742%
2026-06-25	19.9500	19.9500	16.5800	17.7000	-12.159%	132	856	-34.746%
2026-06-24	25.5000	25.5000	20.1500	20.1500	-26.781%	55	853	-42.680%
2026-06-23	29.2000	29.2000	26.5500	27.5200	-21.551%	102	842	-58.031%
2026-06-22	35.0800	35.0800	35.0800	35.0800	-29.840%	1	841	-67.075%
2026-06-16	50.0000	50.0000	50.0000	50.0000	+19.048%	1	841	-76.900%
2026-06-12	42.6300	42.6300	40.9400	42.0000	+7.969%	28	860	-72.500%
2026-06-11	38.8200	40.5500	37.4000	38.9000	-56.898%	69	860	-70.308%
2026-06-03	90.2500	90.2500	90.2500	90.2500	-10.199%	15	909	-87.202%
2026-06-01	93.9300	100.5000	93.9300	100.5000	+26.463%	15	915	-88.507%
2026-05-29	68.0000	79.4700	68.0000	79.4700	+27.663%	25	915	-85.466%
2026-05-28	63.1600	63.1600	62.2500	62.2500	+14.220%	26	921	-81.446%
2026-05-26	54.5900	54.5900	54.5000	54.5000	+1.964%	101	947	-78.807%
2026-05-22	53.4500	53.4500	53.4500	53.4500	+4.395%	15	856	-78.391%
2026-05-21	50.7300	51.2000	50.7300	51.2000	-13.877%	19	857	-77.441%
2026-05-14	48.8200	60.9900	48.8200	59.4500	+15.146%	57	857	-80.572%
2026-05-13	49.5000	52.1100	49.5000	51.6300	+9.502%	13	867	-77.629%
2026-05-12	50.8800	50.8800	44.6500	47.1500	-15.562%	72	867	-75.504%
2026-05-11	55.4300	56.6900	54.4800	55.8400	-2.684%	24	867	-79.316%
2026-05-08	59.1900	59.1900	57.3800	57.3800	+2.373%	49	867	-79.871%
2026-05-07	57.8500	60.3100	55.9100	56.0500	+1.320%	17	867	-79.393%
2026-05-06	54.5000	55.3200	54.5000	55.3200	+17.502%	5	868	-79.121%
2026-05-05	47.0800	47.0800	47.0800	47.0800	+4.925%	2	868	-75.467%
2026-05-04	44.8700	44.8700	44.8700	44.8700	+50.722%	1	868	-74.259%
2026-04-30	30.3000	30.3000	28.9500	29.7700	-2.776%	30	867	-61.203%
2026-04-29	30.6200	30.6200	30.6200	30.6200	-12.739%	1	894	-62.280%
2026-04-27	34.3500	35.0900	34.3500	35.0900	-17.629%	2	895	-67.085%
2026-04-23	40.9000	42.6000	40.9000	42.6000	-17.681%	36	895	-72.887%
2026-04-22	50.0000	51.7500	49.8500	51.7500	+10.341%	13	895	-77.681%
2026-04-21	48.3500	48.3500	46.8500	46.9000	+13.012%	15	907	-75.373%
2026-04-17	47.4400	47.4400	41.5000	41.5000	-4.002%	83	907	-72.169%
2026-04-16	42.4500	43.2300	40.2100	43.2300	+13.703%	22	927	-73.282%
2026-04-15	37.0500	38.3300	37.0500	38.0200	+20.890%	6	939	-69.621%
2026-04-14	36.2200	36.2200	31.1200	31.4500	+25.850%	14	943	-63.275%
2026-04-13	17.9500	24.9900	17.8000	24.9900	+57.765%	242	946	-53.782%
2026-04-10	14.6000	16.6000	14.5200	15.8400	+6.237%	95	808	-27.083%
2026-04-09	17.3000	17.3000	14.6000	14.9100	-18.435%	25	733	-22.535%
2026-04-08	22.3500	22.9000	18.2800	18.2800	+0.384%	92	715	-36.816%
2026-04-07	17.9000	18.6500	17.9000	18.2100	-8.676%	6	667	-36.573%
2026-04-06	20.7000	20.7000	19.9400	19.9400	-2.779%	11	667	-42.076%
2026-04-02	18.5500	20.5100	18.5500	20.5100	+0.836%	16	645	-43.686%
2026-04-01	22.0000	22.0000	20.3400	20.3400	-6.526%	60	645	-43.215%
2026-03-31	18.2500	21.7600	18.2500	21.7600	+19.037%	72	641	-46.921%
2026-03-30	16.8500	18.2800	16.8500	18.2800	+1.556%	9	615	-36.816%
2026-03-27	17.4000	18.0000	17.4000	18.0000	-10.626%	30	607	-35.833%
2026-03-26	21.4000	21.4000	20.1400	20.1400	-4.095%	6	589	-42.651%
2026-03-25	23.5000	23.5000	20.6500	21.0000	-4.545%	28	588	-45.000%
2026-03-24	23.4500	23.4500	22.0000	22.0000	-18.969%	31	592	-47.500%
2026-03-23	24.9300	27.2300	24.9300	27.1500	+13.031%	107	575	-57.459%
2026-03-20	25.0000	25.0000	24.0200	24.0200	-13.504%	15	588	-51.915%
2026-03-19	27.1100	27.7700	27.1100	27.7700	+7.845%	2	588	-58.408%
2026-03-18	25.7500	25.7500	25.7500	25.7500	-7.937%	1	589	-55.146%
2026-03-16	29.0000	29.7200	27.9700	27.9700	-12.016%	7	588	-58.706%
2026-03-12	35.1500	35.1500	31.6000	31.7900	-2.634%	7	587	-63.668%
2026-03-11	37.3100	40.6500	32.6500	32.6500	+21.421%	250	599	-64.625%
2026-03-10	27.1500	27.1900	26.5500	26.8900	+0.636%	7	535	-57.047%
2026-03-09	25.9000	27.2400	25.8800	26.7200	-10.635%	244	535	-56.774%
2026-03-06	31.7900	33.2100	29.9000	29.9000	-2.192%	18	427	-61.371%
2026-03-05	28.6500	30.5700	28.6500	30.5700	+4.334%	3	428	-62.218%
2026-03-04	27.8400	29.3000	27.8400	29.3000	+7.523%	12	430	-60.580%
2026-03-03	25.2600	27.2500	25.2600	27.2500	+0.368%	15	426	-57.615%
2026-03-02	25.5000	27.7000	25.5000	27.1500	+12.097%	16	422	-57.459%
2026-02-27	24.9200	24.9200	23.7000	24.2200	-14.113%	121	427	-52.312%
2026-02-26	27.6000	28.2000	25.6500	28.2000	-0.844%	12	379	-59.043%
2026-02-25	28.0000	28.4400	27.5000	28.4400	+9.807%	256	371	-59.388%
2026-02-24	21.9500	26.2000	21.9500	25.9000	+18.049%	305	371	-55.405%
2026-02-23	24.6500	24.6500	21.9400	21.9400	-18.741%	8	127	-47.356%
2026-02-20	27.0000	27.0800	27.0000	27.0000	-16.149%	3	120	-57.222%
2026-02-12	30.4000	32.2000	30.4000	32.2000	-10.927%	3	118	-64.130%
2026-02-10	36.1000	37.9200	36.1000	36.1500	+8.984%	5	118	-68.050%
2026-02-09	28.5000	34.2000	28.5000	33.1700	+41.752%	12	119	-65.179%
2026-02-06	23.9000	23.9000	22.9100	23.4000	+8.989%	8	126	-50.641%
2026-02-05	25.7500	25.7500	21.4700	21.4700	-19.286%	82	122	-46.204%
2026-02-04	27.6700	29.7500	25.7000	26.6000	-33.467%	25	65	-56.579%
2026-02-02	39.9500	39.9800	39.2500	39.9800	+9.265%	22	55	-71.111%
2026-01-29	36.7000	36.7000	36.5900	36.5900	-20.283%	2	43	-68.434%
2026-01-21	45.9000	45.9000	45.9000	45.9000	-17.327%	1	43	-74.837%
2026-01-16	55.5200	55.5200	55.5200	55.5200	-5.578%	2	41	-79.197%
2026-01-15	58.9000	58.9000	58.8000	58.8000	-6.667%	2	41	-80.357%
2026-01-14	63.0000	63.0000	63.0000	63.0000	+5.793%	1	40	-81.667%
2026-01-05	59.6000	59.6000	59.5500	59.5500	-3.874%	22	34	-80.605%
2026-01-02	61.9500	61.9500	61.9500	61.9500	+3.682%	2	34	-81.356%
2025-12-19	58.2000	59.7500	58.1000	59.7500	+21.443%	29	33	-80.669%
2025-12-18	49.0000	49.2000	49.0000	49.2000	-1.698%	7	9	-76.524%
2025-12-17	50.0500	50.0500	50.0500	50.0500	-41.407%	1	5	-76.923%
2025-12-09	85.4200	85.4200	85.4200	85.4200	+3.539%	1	4	-86.479%
2025-12-05	82.6000	82.6000	82.5000	82.5000	+15.806%	4	3	-86.000%
2025-12-03	71.1600	71.2400	71.1600	71.2400	0.000%	2	1	-83.787%