Dark

ORCL20260821C155
ORCL Aug 21 2026 155.00 Call (ORCL260821C00155000)
option OPRA

EOD

Jul 1, 2026

7.60-19.831%(-1.88)335

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.4500	9.5500	7.6000	7.6000	-19.831%	335	1,598	0.000%
2026-06-30	9.6500	10.7500	8.6000	9.4800	-7.512%	743	1,442	-19.831%
2026-06-29	12.1500	12.9000	9.1200	10.2500	-2.751%	436	1,460	-25.854%
2026-06-26	12.3000	12.8200	10.3500	10.5400	-16.680%	638	1,178	-27.894%
2026-06-25	14.3500	14.3500	11.7500	12.6500	-15.271%	331	915	-39.921%
2026-06-24	16.8500	17.1700	14.3900	14.9300	-27.171%	225	887	-49.096%
2026-06-23	24.0700	24.0700	19.9800	20.5000	-24.298%	13	792	-62.927%
2026-06-22	28.0000	28.0000	26.7600	27.0800	-18.801%	44	795	-71.935%
2026-06-18	33.3500	33.3500	33.3500	33.3500	-13.377%	1	795	-77.211%
2026-06-17	38.1700	38.5000	38.1700	38.5000	-3.750%	2	795	-80.260%
2026-06-16	40.0000	40.0000	40.0000	40.0000	-11.406%	1	795	-81.000%
2026-06-15	41.0000	45.1500	38.7000	45.1500	+32.133%	7	802	-83.167%
2026-06-12	33.9900	34.1700	33.1500	34.1700	-5.634%	8	802	-77.758%
2026-06-11	30.9700	36.2100	29.5000	36.2100	-33.068%	117	802	-79.011%
2026-06-10	54.1000	54.1000	54.1000	54.1000	+1.065%	19	833	-85.952%
2026-06-09	53.5300	53.5300	53.5300	53.5300	-13.939%	2	816	-85.802%
2026-06-08	63.1200	63.3300	62.2000	62.2000	-21.662%	4	818	-87.781%
2026-06-03	80.0700	80.7900	79.4000	79.4000	-15.979%	40	818	-90.428%
2026-06-02	96.0000	96.0000	91.9400	94.5000	-3.473%	22	779	-91.958%
2026-06-01	76.7000	97.9000	76.7000	97.9000	+35.596%	5	780	-92.237%
2026-05-29	65.1500	73.4500	65.1500	72.2000	+34.953%	15	780	-89.474%
2026-05-28	53.5000	53.5000	53.5000	53.5000	+25.410%	1	773	-85.794%
2026-05-27	42.6600	42.6600	42.6600	42.6600	-3.897%	1	773	-82.185%
2026-05-26	46.1600	46.1600	44.3900	44.3900	-1.901%	3	774	-82.879%
2026-05-22	47.1000	47.8500	45.2500	45.2500	+0.244%	6	774	-83.204%
2026-05-21	43.0000	45.1400	43.0000	45.1400	+12.906%	2	778	-83.163%
2026-05-20	39.7000	40.0000	39.7000	39.9800	-0.646%	6	778	-80.990%
2026-05-18	40.2400	40.2400	40.2400	40.2400	-14.109%	1	777	-81.113%
2026-05-15	46.8500	46.8500	46.8500	46.8500	-5.924%	1	777	-83.778%
2026-05-14	41.7300	52.0000	41.7300	49.8000	+8.143%	40	778	-84.739%
2026-05-13	46.0500	46.0500	46.0500	46.0500	+13.452%	1	778	-83.496%
2026-05-12	43.0200	43.0200	37.8800	40.5900	-13.822%	61	778	-81.276%
2026-05-11	49.0000	49.0000	47.1000	47.1000	-6.100%	25	778	-83.864%
2026-05-08	48.7800	51.0200	48.7800	50.1600	-7.624%	61	776	-84.848%
2026-05-07	53.0000	54.3000	52.6500	54.3000	+15.532%	4	777	-86.004%
2026-05-06	43.9500	47.0000	43.9500	47.0000	+14.244%	3	779	-83.830%
2026-05-05	38.6500	41.1400	38.6500	41.1400	+6.113%	10	780	-81.526%
2026-05-04	37.2500	38.7700	37.2500	38.7700	+19.624%	3	779	-80.397%
2026-05-01	27.6000	32.4200	27.6000	32.4100	+33.649%	7	780	-76.550%
2026-04-30	24.3300	24.7500	23.6300	24.2500	-3.386%	23	780	-68.660%
2026-04-29	24.3000	26.1000	23.6700	25.1000	-22.146%	70	778	-69.721%
2026-04-24	30.9600	32.2400	29.0000	32.2400	-26.727%	73	717	-76.427%
2026-04-22	42.2400	44.0000	42.0400	44.0000	+8.723%	4	776	-82.727%
2026-04-21	38.8000	40.7000	38.6500	40.4700	+19.840%	10	774	-81.221%
2026-04-17	39.1700	39.3500	33.7700	33.7700	-7.378%	12	774	-77.495%
2026-04-16	37.4000	37.4000	33.8100	36.4600	+19.150%	9	773	-79.155%
2026-04-15	30.5000	32.3400	30.0000	30.6000	+18.881%	66	774	-75.163%
2026-04-14	29.0000	30.4200	25.7200	25.7400	+22.571%	37	790	-70.474%
2026-04-13	15.1500	21.0000	15.0600	21.0000	+75.439%	55	800	-63.810%
2026-04-10	11.8000	12.4000	11.8000	11.9700	-1.074%	55	793	-36.508%
2026-04-09	12.9000	12.9000	11.8500	12.1000	-12.950%	21	772	-37.190%
2026-04-08	15.4000	15.4000	13.9000	13.9000	-5.442%	99	763	-45.324%
2026-04-07	13.8000	14.7000	13.2500	14.7000	-2.326%	23	720	-48.299%
2026-04-06	15.6000	15.6000	15.0000	15.0500	-5.047%	7	720	-49.502%
2026-04-02	15.9900	16.1500	15.8500	15.8500	0.000%	43	700	-52.050%
2026-04-01	16.6000	16.6000	15.8500	15.8500	-4.230%	5	700	-52.050%
2026-03-31	15.1500	16.5500	14.9700	16.5500	+23.507%	22	697	-54.079%
2026-03-30	13.1000	14.3000	13.1000	13.4000	-3.597%	10	702	-43.284%
2026-03-27	13.9600	14.1000	13.5000	13.9000	-10.553%	21	701	-45.324%
2026-03-26	16.5500	16.7000	15.4300	15.5400	-6.386%	19	700	-51.094%
2026-03-25	18.0900	18.2500	16.6000	16.6000	-7.263%	25	692	-54.217%
2026-03-24	18.2000	18.2000	17.7500	17.9000	-15.765%	23	683	-57.542%
2026-03-23	20.6000	21.9100	20.6000	21.2500	+7.053%	31	670	-64.235%
2026-03-20	20.3000	20.3000	19.7000	19.8500	-12.555%	96	696	-61.713%
2026-03-19	21.4200	22.8000	21.4200	22.7000	+6.323%	31	603	-66.520%
2026-03-18	21.7500	21.8500	20.5000	21.3500	-5.195%	7	579	-64.403%
2026-03-17	23.4000	23.4000	22.5200	22.5200	-1.444%	2	578	-66.252%
2026-03-16	23.6500	23.6500	22.8500	22.8500	-1.339%	6	579	-66.740%
2026-03-13	24.5400	24.5400	23.0000	23.1600	-15.444%	6	573	-67.185%
2026-03-12	30.3000	30.3000	27.2500	27.3900	-3.216%	26	572	-72.253%
2026-03-11	31.0000	33.5200	27.8500	28.3000	+27.134%	52	568	-73.145%
2026-03-10	23.5000	23.5000	21.9400	22.2600	-1.067%	50	602	-65.858%
2026-03-09	23.7000	23.7000	21.7000	22.5000	-19.181%	36	576	-66.222%
2026-03-06	25.5000	27.8400	25.5000	27.8400	+9.606%	3	544	-72.701%
2026-03-05	26.9100	26.9100	24.8500	25.4000	+4.355%	7	544	-70.079%
2026-03-04	23.9500	24.7500	23.2500	24.3400	+3.136%	68	544	-68.776%
2026-03-03	21.0000	23.6000	21.0000	23.6000	+3.965%	4	518	-67.797%
2026-03-02	23.0000	23.0000	22.1000	22.7000	+16.113%	113	517	-66.520%
2026-02-27	20.5000	20.5000	19.5500	19.5500	-16.453%	78	417	-61.125%
2026-02-26	24.6500	24.6500	22.2000	23.4000	+1.299%	81	361	-67.521%
2026-02-25	23.5000	25.5000	23.1000	23.1000	+6.697%	87	318	-67.100%
2026-02-24	20.9000	21.9000	20.9000	21.6500	+18.371%	40	318	-64.896%
2026-02-23	20.0000	20.0000	18.2400	18.2900	-17.982%	47	292	-58.447%
2026-02-20	25.0000	25.0000	22.3000	22.3000	-17.407%	55	245	-65.919%
2026-02-18	25.0000	27.4500	25.0000	27.0000	+3.250%	9	200	-71.852%
2026-02-17	25.9000	26.3100	25.5000	26.1500	-12.248%	168	205	-70.937%
2026-02-13	29.9600	29.9600	29.8000	29.8000	+4.014%	5	94	-74.497%
2026-02-12	27.2000	28.6500	27.2000	28.6500	-0.105%	2	94	-73.473%
2026-02-11	28.6800	28.6800	28.6800	28.6800	-5.347%	1	93	-73.501%
2026-02-10	28.2000	32.3500	28.2000	30.3000	+4.303%	5	92	-74.917%
2026-02-09	25.7800	30.0000	25.7800	29.0500	+42.472%	9	93	-73.838%
2026-02-06	20.3900	20.3900	20.3900	20.3900	+11.117%	1	91	-62.727%
2026-02-05	20.8000	21.4000	18.3400	18.3500	-17.342%	56	91	-58.583%
2026-02-04	23.0000	24.3000	22.0000	22.2000	-20.714%	27	63	-65.766%
2026-02-03	27.8500	28.0000	27.0400	28.0000	-12.745%	3	64	-72.857%
2026-01-30	32.4000	32.4000	32.0000	32.0900	-1.413%	4	66	-76.317%
2026-01-29	32.5500	32.5500	32.5500	32.5500	-21.811%	1	64	-76.651%
2026-01-27	41.6300	41.6300	41.6300	41.6300	-0.048%	4	64	-81.744%
2026-01-22	41.3500	41.6500	41.3500	41.6500	+12.143%	55	60	-81.753%
2026-01-21	37.9200	37.9200	37.1400	37.1400	-31.069%	2	19	-79.537%
2026-01-14	53.8300	53.8800	53.8300	53.8800	-5.224%	2	19	-85.895%
2026-01-09	55.0000	56.8600	55.0000	56.8500	+14.180%	11	20	-86.631%
2026-01-08	50.7000	50.7000	48.8300	49.7900	-4.890%	12	29	-84.736%
2026-01-05	53.1000	53.1000	52.3500	52.3500	-1.966%	2	18	-85.482%
2025-12-29	53.4000	53.4000	53.4000	53.4000	-4.982%	1	18	-85.768%
2025-12-26	56.2000	56.2000	56.2000	56.2000	+3.404%	2	18	-86.477%
2025-12-23	54.4000	54.4000	54.3500	54.3500	+25.230%	6	20	-86.017%
2025-12-18	42.7500	43.4500	42.7500	43.4000	-17.333%	14	23	-82.488%
2025-12-11	53.5000	53.5000	52.5000	52.5000	-32.039%	4	16	-85.524%
2025-12-10	77.2000	77.2500	77.2000	77.2500	+2.863%	2	12	-90.162%
2025-12-05	75.2000	75.2000	75.1000	75.1000	+7.209%	16	11	-89.880%
2025-12-04	70.1000	70.1000	70.0500	70.0500	+21.383%	6	3	-89.151%
2025-11-25	57.7100	57.7100	57.7100	57.7100	-31.355%	1	1	-86.831%
2025-11-12	84.0700	84.0700	84.0700	84.0700	0.000%	1	1	-90.960%