Dark

ORCL20260821C150
ORCL Aug 21 2026 150.00 Call (ORCL260821C00150000)
option OPRA

EOD

Jul 1, 2026

9.30-18.777%(-2.15)1,035

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.7300	11.7000	9.2000	9.3000	-18.777%	1,035	1,943	0.000%
2026-06-30	13.9500	13.9500	10.4800	11.4500	-4.583%	1,609	1,664	-18.777%
2026-06-29	13.9000	15.5000	10.9000	12.0000	-2.439%	759	1,020	-22.500%
2026-06-26	15.0000	15.2200	12.3000	12.3000	-18.812%	540	844	-24.390%
2026-06-25	15.6500	15.8000	14.1300	15.1500	-13.330%	119	652	-38.614%
2026-06-24	19.7700	19.8000	17.1000	17.4800	-25.299%	43	638	-46.796%
2026-06-23	27.0000	27.0000	23.4000	23.4000	-23.779%	5	646	-60.256%
2026-06-22	36.9500	37.1500	30.4500	30.7000	-20.631%	73	642	-69.707%
2026-06-18	38.6800	38.6800	38.6800	38.6800	-5.957%	1	638	-75.957%
2026-06-17	41.1300	41.1300	41.1300	41.1300	-3.902%	3	638	-77.389%
2026-06-16	44.0000	44.0000	42.8000	42.8000	-3.820%	8	638	-78.271%
2026-06-15	44.5000	44.5000	44.5000	44.5000	+19.881%	53	692	-79.101%
2026-06-12	37.1000	37.1200	37.1000	37.1200	-4.821%	2	692	-74.946%
2026-06-11	36.5000	39.0000	33.0000	39.0000	-30.357%	40	692	-76.154%
2026-06-10	63.0500	64.6300	56.0000	56.0000	-16.729%	47	680	-83.393%
2026-06-09	67.3000	67.3000	67.2500	67.2500	+3.462%	3	710	-86.171%
2026-06-05	76.5400	76.5400	65.0000	65.0000	-18.993%	11	708	-85.692%
2026-06-04	80.2400	80.2400	80.2400	80.2400	-3.442%	2	713	-88.410%
2026-06-03	83.1000	83.1000	83.1000	83.1000	-11.830%	1	711	-88.809%
2026-06-02	94.2500	94.2500	94.2500	94.2500	-7.417%	1	711	-90.133%
2026-06-01	95.5000	101.9500	95.5000	101.8000	+37.623%	7	711	-90.864%
2026-05-29	69.4000	73.9700	69.4000	73.9700	+24.194%	33	711	-87.427%
2026-05-28	58.0500	59.5600	57.5000	59.5600	+31.683%	4	717	-84.385%
2026-05-27	47.1200	47.1200	45.2300	45.2300	-7.600%	4	717	-79.438%
2026-05-22	49.0000	49.0000	48.9500	48.9500	+3.379%	2	714	-81.001%
2026-05-21	47.3000	47.4000	47.3000	47.3500	+8.851%	9	714	-80.359%
2026-05-20	40.0000	43.6100	40.0000	43.5000	+7.090%	29	714	-78.621%
2026-05-19	42.0000	42.2000	40.6200	40.6200	-6.621%	19	723	-77.105%
2026-05-18	46.5100	46.5100	43.3000	43.5000	-16.266%	80	723	-78.621%
2026-05-15	51.3000	51.9500	51.3000	51.9500	-2.533%	13	723	-82.098%
2026-05-14	52.6600	55.6100	52.6000	53.3000	+12.211%	38	706	-82.552%
2026-05-13	46.1300	47.5000	46.1300	47.5000	+7.588%	4	707	-80.421%
2026-05-12	46.4900	46.4900	41.1500	44.1500	-13.329%	75	707	-78.935%
2026-05-11	50.1000	52.4800	50.1000	50.9400	-5.122%	30	707	-81.743%
2026-05-08	52.2500	55.1600	52.2500	53.6900	+4.577%	71	708	-82.678%
2026-05-06	50.3000	52.0000	50.3000	51.3400	+14.855%	17	709	-81.885%
2026-05-05	41.4200	44.7000	41.4200	44.7000	+9.559%	7	711	-79.195%
2026-05-04	37.3500	40.8000	37.3500	40.8000	+16.438%	13	714	-77.206%
2026-05-01	32.2000	35.0400	32.2000	35.0400	+32.226%	8	708	-73.459%
2026-04-30	27.0000	27.0000	26.5000	26.5000	-3.285%	5	708	-64.906%
2026-04-29	27.4000	27.4000	27.4000	27.4000	-9.181%	2	707	-66.058%
2026-04-28	28.6500	30.1700	28.6500	30.1700	-15.062%	5	707	-69.175%
2026-04-27	32.2000	35.5200	31.5500	35.5200	-0.504%	17	706	-73.818%
2026-04-24	34.3600	35.7000	34.3600	35.7000	-5.805%	2	710	-73.950%
2026-04-23	40.7500	40.7500	37.5000	37.9000	-19.327%	39	711	-75.462%
2026-04-22	45.8500	47.3500	45.8500	46.9800	+6.410%	8	677	-80.204%
2026-04-21	43.7500	44.3500	43.0300	44.1500	+21.659%	35	684	-78.935%
2026-04-20	38.0800	38.0800	36.2900	36.2900	+0.249%	11	684	-74.373%
2026-04-17	41.9600	42.0000	35.7500	36.2000	-3.053%	14	683	-74.309%
2026-04-16	39.7500	40.4600	37.3400	37.3400	+10.637%	15	677	-75.094%
2026-04-15	33.0000	35.5000	32.9000	33.7500	+19.469%	46	680	-72.444%
2026-04-14	30.5000	34.0000	27.8000	28.2500	+19.703%	28	706	-67.080%
2026-04-13	17.3900	23.6000	17.2000	23.6000	+72.389%	82	713	-60.593%
2026-04-10	12.3500	14.5500	12.0600	13.6900	+2.088%	17	692	-32.067%
2026-04-09	13.7000	14.2000	12.4800	13.4100	-16.449%	57	692	-30.649%
2026-04-08	17.8000	17.8000	16.0500	16.0500	-0.619%	17	667	-42.056%
2026-04-07	15.7500	16.7000	15.3300	16.1500	-5.556%	30	656	-42.415%
2026-04-06	19.1500	19.1500	17.1000	17.1000	-7.568%	3	646	-45.614%
2026-04-02	17.0500	18.5000	15.8700	18.5000	+3.064%	18	649	-49.730%
2026-04-01	19.8500	19.8500	17.6000	17.9500	+4.360%	62	649	-48.189%
2026-03-31	17.2000	17.2000	17.2000	17.2000	+14.667%	2	597	-45.930%
2026-03-30	15.1000	16.0000	14.9500	15.0000	-4.459%	63	599	-38.000%
2026-03-27	15.7900	16.3000	15.5400	15.7000	-13.451%	131	626	-40.764%
2026-03-26	17.8800	18.1600	17.8800	18.1400	-2.368%	11	555	-48.732%
2026-03-25	20.6000	20.6000	18.5800	18.5800	-6.398%	5	553	-49.946%
2026-03-24	21.2000	21.2000	19.8500	19.8500	-16.421%	64	555	-53.149%
2026-03-23	23.6000	24.5300	23.4000	23.7500	+11.241%	45	512	-60.842%
2026-03-20	22.4500	22.8000	21.2000	21.3500	-13.035%	114	524	-56.440%
2026-03-19	24.5500	25.4500	24.5000	24.5500	+2.548%	48	533	-62.118%
2026-03-18	23.5000	23.9500	23.0000	23.9400	-0.042%	105	536	-61.153%
2026-03-17	27.0000	27.0000	23.9500	23.9500	-5.373%	21	495	-61.169%
2026-03-16	26.0000	26.8000	25.3100	25.3100	-1.326%	108	479	-63.256%
2026-03-13	28.0000	28.0000	25.6500	25.6500	-10.658%	16	391	-63.743%
2026-03-12	30.0000	30.0500	28.7100	28.7100	-6.634%	26	391	-67.607%
2026-03-11	34.9500	36.5000	30.7500	30.7500	+25.000%	44	393	-69.756%
2026-03-10	25.0000	25.0000	23.7500	24.6000	-1.992%	141	412	-62.195%
2026-03-09	24.1200	25.1000	24.1200	25.1000	-17.162%	24	409	-62.948%
2026-03-06	27.7800	30.3000	27.0000	30.3000	+7.447%	10	394	-69.307%
2026-03-05	27.9900	29.4000	27.8700	28.2000	+4.755%	27	399	-67.021%
2026-03-04	26.7100	27.0500	26.4400	26.9200	+5.362%	232	408	-65.453%
2026-03-03	22.4000	25.7000	22.4000	25.5500	+2.693%	24	300	-63.601%
2026-03-02	23.1500	25.2200	22.8000	24.8800	+11.121%	60	282	-62.621%
2026-02-27	22.6500	22.6500	21.2500	22.3900	-12.024%	56	237	-58.464%
2026-02-26	26.2000	26.2000	23.3000	25.4500	+2.414%	30	210	-63.458%
2026-02-25	25.0000	27.9500	24.8500	24.8500	+3.542%	31	177	-62.575%
2026-02-24	22.9500	24.1000	22.2000	24.0000	+14.286%	66	177	-61.250%
2026-02-23	21.0000	21.0500	19.7000	21.0000	-14.980%	26	142	-55.714%
2026-02-20	27.2500	27.2500	24.4900	24.7000	-19.281%	92	138	-62.348%
2026-02-19	30.6000	30.6000	30.6000	30.6000	+7.633%	1	115	-69.608%
2026-02-17	28.4500	28.4500	28.0000	28.4300	-8.585%	27	115	-67.288%
2026-02-13	29.6500	32.0500	29.6500	31.1000	+12.072%	61	138	-70.096%
2026-02-12	29.7000	30.6500	27.7500	27.7500	-9.314%	5	138	-66.486%
2026-02-11	29.0500	30.6000	29.0500	30.6000	-10.000%	10	138	-69.608%
2026-02-10	32.8800	35.0000	32.8800	34.0000	+11.475%	3	141	-72.647%
2026-02-09	26.3400	31.0000	26.3400	30.5000	+45.307%	24	140	-69.508%
2026-02-06	21.0800	21.4000	20.9900	20.9900	+8.982%	9	148	-55.693%
2026-02-05	23.0300	23.0300	19.0000	19.2600	-19.917%	51	145	-51.713%
2026-02-04	27.0000	27.6500	23.6000	24.0500	-15.997%	72	112	-61.331%
2026-02-03	30.0000	30.0000	28.3500	28.6300	-17.135%	27	103	-67.517%
2026-02-02	37.1000	37.1000	34.5500	34.5500	-4.161%	23	78	-73.082%
2026-01-30	36.5000	36.5000	36.0500	36.0500	-0.552%	3	78	-74.202%
2026-01-29	34.0600	36.2500	34.0600	36.2500	-14.706%	9	77	-74.345%
2026-01-28	42.5000	42.5000	42.5000	42.5000	-9.574%	2	70	-78.118%
2026-01-26	47.0000	47.0000	47.0000	47.0000	+5.618%	1	68	-80.213%
2026-01-23	44.5000	44.5000	44.5000	44.5000	+0.679%	1	69	-79.101%
2026-01-22	45.4000	45.4000	44.2000	44.2000	+9.950%	4	68	-78.959%
2026-01-21	42.6200	42.6200	40.2000	40.2000	-25.487%	3	65	-76.866%
2026-01-15	54.3500	54.3500	53.9500	53.9500	-4.089%	25	64	-82.762%
2026-01-07	56.3200	56.3200	56.2500	56.2500	+2.087%	10	62	-83.467%
2026-01-06	55.1000	55.1000	55.1000	55.1000	-5.326%	4	68	-83.122%
2025-12-29	58.2000	58.2000	58.2000	58.2000	+0.310%	47	72	-84.021%
2025-12-23	58.0000	58.0200	57.2400	58.0200	-2.569%	26	26	-83.971%
2025-12-22	59.5500	59.5500	59.5500	59.5500	+5.398%	1	18	-84.383%
2025-12-19	54.3000	56.5000	54.3000	56.5000	+22.693%	8	18	-83.540%
2025-12-18	46.1500	46.2000	46.0500	46.0500	-5.286%	4	15	-79.805%
2025-12-15	48.6200	48.6200	48.6200	48.6200	-10.212%	1	13	-80.872%
2025-12-12	55.0000	55.0000	54.1500	54.1500	-5.332%	5	13	-82.825%
2025-12-11	57.7000	57.7000	57.0800	57.2000	-19.277%	6	10	-83.741%
2025-12-02	69.7000	70.8600	69.7000	70.8600	+7.936%	6	6	-86.876%
2025-11-28	66.1500	66.1500	65.6500	65.6500	+1.234%	6	11	-85.834%
2025-11-21	64.2500	64.8500	64.2500	64.8500	-23.706%	2	6	-85.659%
2025-11-19	85.0000	85.0000	85.0000	85.0000	+7.595%	1	4	-89.059%
2025-11-18	79.0000	79.0000	79.0000	79.0000	-0.629%	2	5	-88.228%
2025-11-13	79.5000	79.5000	79.5000	79.5000	-20.101%	1	5	-88.302%
2025-11-10	99.5000	99.5000	99.5000	99.5000	-27.846%	2	4	-90.653%
2025-09-30	137.9000	137.9000	137.9000	137.9000	0.000%	2	2	-93.256%