Dark

ORCL20260821C160
ORCL Aug 21 2026 160.00 Call (ORCL260821C00160000)
option OPRA

EOD

Jul 1, 2026

6.33-20.377%(-1.62)1,765

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.0000	8.1000	6.1500	6.3300	-20.377%	1,765	4,921	0.000%
2026-06-30	8.0000	8.7700	7.0300	7.9500	-1.487%	641	3,613	-20.377%
2026-06-29	10.0000	10.6900	7.2800	8.0700	-8.087%	1,359	3,510	-21.561%
2026-06-26	10.3600	10.6500	8.5000	8.7800	-17.944%	623	2,695	-27.904%
2026-06-25	11.3500	11.3500	9.8000	10.7000	-19.850%	701	2,147	-40.841%
2026-06-24	17.0000	17.0000	12.2300	13.3500	-22.921%	1,031	1,607	-52.584%
2026-06-23	22.0200	22.9300	17.2000	17.3200	-27.074%	36	898	-63.453%
2026-06-22	30.0000	30.0000	23.6200	23.7500	-23.658%	122	905	-73.347%
2026-06-18	30.3700	32.7500	30.3700	31.1100	-6.856%	14	856	-79.653%
2026-06-17	33.4000	33.4000	33.4000	33.4000	-4.762%	1	856	-81.048%
2026-06-16	39.8000	40.0000	35.0700	35.0700	-0.029%	13	856	-81.950%
2026-06-15	35.1200	35.1200	34.9000	35.0800	+9.625%	4	867	-81.956%
2026-06-12	29.9500	32.0000	29.9500	32.0000	+0.756%	10	867	-80.219%
2026-06-11	28.0000	32.1400	26.1000	31.7600	-42.265%	56	867	-80.069%
2026-06-10	55.0100	55.0100	55.0100	55.0100	+8.032%	2	861	-88.493%
2026-06-09	59.8600	59.8600	48.4600	50.9200	-11.443%	8	859	-87.569%
2026-06-08	57.5000	57.5000	57.5000	57.5000	-2.244%	1	859	-88.991%
2026-06-05	71.8000	71.8000	55.7000	58.8200	-23.021%	19	859	-89.238%
2026-06-04	70.0000	76.4100	70.0000	76.4100	+4.614%	3	874	-91.716%
2026-06-03	75.4700	75.4700	73.0400	73.0400	-17.422%	2	874	-91.334%
2026-06-02	88.4500	88.4500	88.4500	88.4500	-3.333%	1	876	-92.843%
2026-06-01	75.7000	93.7500	73.9100	91.5000	+35.155%	50	876	-93.082%
2026-05-29	62.0000	68.5000	60.5500	67.7000	+34.861%	61	886	-90.650%
2026-05-28	50.2700	50.2700	50.1000	50.2000	+29.215%	6	899	-87.390%
2026-05-27	39.2900	39.7300	38.8500	38.8500	-5.818%	14	898	-83.707%
2026-05-26	41.1800	41.9300	41.1800	41.2500	-3.237%	5	910	-84.655%
2026-05-22	42.4000	42.6300	42.4000	42.6300	+5.000%	4	912	-85.151%
2026-05-21	40.0600	40.6000	38.8300	40.6000	+6.842%	41	912	-84.409%
2026-05-20	32.6700	38.0000	32.6700	38.0000	+8.540%	3	912	-83.342%
2026-05-19	34.9000	35.2100	34.9000	35.0100	-2.561%	7	897	-81.919%
2026-05-18	36.9000	38.2100	35.9300	35.9300	-20.386%	17	897	-82.382%
2026-05-15	41.2400	45.1500	41.0000	45.1300	-3.258%	14	897	-85.974%
2026-05-14	38.1000	50.0000	38.1000	46.6500	+11.496%	60	901	-86.431%
2026-05-13	38.9200	41.8400	38.9200	41.8400	+10.105%	69	906	-84.871%
2026-05-12	39.6700	39.6700	35.3300	38.0000	-12.644%	73	906	-83.342%
2026-05-11	44.0000	45.4800	43.1400	43.5000	-6.210%	151	906	-85.448%
2026-05-08	44.2600	47.3000	44.2600	46.3800	+2.339%	93	922	-86.352%
2026-05-07	50.0000	50.0000	44.3100	45.3200	+0.377%	82	954	-86.033%
2026-05-06	37.5600	45.1500	37.5600	45.1500	+16.067%	46	1,019	-85.980%
2026-05-05	36.1500	38.9000	35.0000	38.9000	+10.198%	25	1,027	-83.728%
2026-05-04	32.0000	36.0000	32.0000	35.3000	+27.437%	28	1,025	-82.068%
2026-05-01	25.0500	29.0500	24.5500	27.7000	+29.198%	52	1,011	-77.148%
2026-04-30	23.1000	23.1000	21.0800	21.4400	-5.675%	74	1,011	-70.476%
2026-04-29	21.5900	23.3700	21.5900	22.7300	-7.300%	41	1,001	-72.151%
2026-04-28	25.9000	25.9000	24.2800	24.5200	-15.448%	254	1,010	-74.184%
2026-04-27	27.0500	29.0000	27.0500	29.0000	-1.193%	25	1,172	-78.172%
2026-04-24	32.8000	32.8000	27.4000	29.3500	-5.139%	30	1,194	-78.433%
2026-04-23	34.0600	34.2000	30.9400	30.9400	-22.669%	53	1,215	-79.541%
2026-04-22	37.7000	41.0000	37.7000	40.0100	+13.504%	18	1,173	-84.179%
2026-04-21	32.1500	37.2000	32.1500	35.2500	+10.675%	13	1,177	-82.043%
2026-04-20	30.0000	31.9000	29.9000	31.8500	+7.966%	58	1,177	-80.126%
2026-04-17	37.5900	37.5900	29.5000	29.5000	-10.687%	30	1,152	-78.542%
2026-04-16	32.1500	34.1100	29.5000	33.0300	+19.761%	69	1,151	-80.836%
2026-04-15	26.1000	29.5000	26.1000	27.5800	+17.512%	50	1,125	-77.049%
2026-04-14	26.0000	27.6700	22.9100	23.4700	+20.793%	94	1,125	-73.029%
2026-04-13	11.7000	19.4300	11.5000	19.4300	+89.192%	66	1,106	-67.422%
2026-04-10	9.3600	11.0000	9.1500	10.2700	+6.425%	101	1,096	-38.364%
2026-04-09	11.0000	11.0000	9.4200	9.6500	-20.576%	27	1,116	-34.404%
2026-04-08	15.4000	15.8000	12.1500	12.1500	-3.418%	35	1,104	-47.901%
2026-04-07	12.9000	12.9000	11.8000	12.5800	-3.602%	154	1,089	-49.682%
2026-04-06	13.9500	13.9500	13.0500	13.0500	-8.421%	6	1,148	-51.494%
2026-04-02	12.2500	14.2500	12.2500	14.2500	+2.297%	28	1,135	-55.579%
2026-04-01	14.6000	14.6000	13.9300	13.9300	-7.133%	5	1,135	-54.559%
2026-03-31	13.3500	15.0000	13.0000	15.0000	+29.870%	24	1,132	-57.800%
2026-03-30	11.8000	12.2500	11.5500	11.5500	-6.855%	63	1,135	-45.195%
2026-03-27	12.6500	12.6500	12.1500	12.4000	-10.145%	15	1,178	-48.952%
2026-03-26	14.8100	14.8200	13.7800	13.8000	-5.802%	76	1,168	-54.130%
2026-03-25	15.8500	15.8500	14.4500	14.6500	-9.846%	15	1,100	-56.792%
2026-03-24	16.2500	16.2500	16.2500	16.2500	-13.102%	3	1,094	-61.046%
2026-03-23	18.7500	19.4700	18.4500	18.7000	+7.163%	73	1,094	-66.150%
2026-03-20	18.6000	18.6000	17.2500	17.4500	-12.531%	21	1,095	-63.725%
2026-03-19	19.0000	21.0000	19.0000	19.9500	+3.101%	37	1,089	-68.271%
2026-03-18	19.2000	19.3500	19.2000	19.3500	+0.781%	115	1,060	-67.287%
2026-03-17	21.2700	22.2000	19.2000	19.2000	-10.070%	26	953	-67.031%
2026-03-16	21.3500	21.3500	21.3500	21.3500	+1.185%	1	952	-70.351%
2026-03-13	22.9000	22.9000	21.0000	21.1000	-11.900%	42	951	-70.000%
2026-03-12	25.5000	25.5000	23.8500	23.9500	-7.171%	19	933	-73.570%
2026-03-11	29.0000	32.0000	24.5500	25.8000	+29.259%	119	931	-75.465%
2026-03-10	20.2000	20.9000	19.9600	19.9600	-5.849%	31	985	-68.287%
2026-03-09	20.3700	21.2000	19.5500	21.2000	-11.297%	20	969	-70.142%
2026-03-06	23.0000	25.5200	23.0000	23.9000	+3.240%	34	980	-73.515%
2026-03-05	23.5000	25.0000	21.7300	23.1500	+4.092%	26	966	-72.657%
2026-03-04	21.6700	22.5500	21.6500	22.2400	+3.683%	126	965	-71.538%
2026-03-03	19.0500	21.4500	18.3500	21.4500	+4.481%	20	915	-70.490%
2026-03-02	21.1300	21.2500	20.2900	20.5300	+14.821%	199	900	-69.167%
2026-02-27	19.1500	19.1500	17.8100	17.8800	-16.527%	55	730	-64.597%
2026-02-26	20.5000	21.4500	20.5000	21.4200	+3.981%	66	697	-70.448%
2026-02-25	22.3400	22.3400	20.6000	20.6000	+3.518%	45	624	-69.272%
2026-02-24	18.1000	20.3000	18.1000	19.9000	+19.880%	130	624	-68.191%
2026-02-23	18.2000	18.2000	16.2700	16.6000	-19.417%	99	546	-61.867%
2026-02-20	22.1000	22.1000	20.3000	20.6000	-17.863%	15	498	-69.272%
2026-02-19	25.9800	26.0500	25.0800	25.0800	+0.320%	310	495	-74.761%
2026-02-18	24.0000	25.0000	24.0000	25.0000	+5.042%	3	197	-74.680%
2026-02-17	23.8000	24.0400	23.8000	23.8000	-13.862%	34	198	-73.403%
2026-02-13	27.2200	28.1100	24.5000	27.6300	+6.803%	47	181	-77.090%
2026-02-12	24.4000	27.2000	24.4000	25.8700	-0.653%	77	181	-75.532%
2026-02-11	27.5000	27.5000	25.4500	26.0400	-7.397%	76	155	-75.691%
2026-02-10	27.8500	30.9000	27.8500	28.1200	+7.205%	51	121	-77.489%
2026-02-09	20.8000	26.7500	20.8000	26.2300	+47.775%	21	105	-75.867%
2026-02-06	17.9400	18.0000	17.4900	17.7500	+6.415%	25	110	-64.338%
2026-02-05	18.0000	18.1000	16.6800	16.6800	-18.832%	37	96	-62.050%
2026-02-04	23.0700	23.0700	20.0000	20.5500	-14.375%	15	81	-69.197%
2026-02-03	24.5000	24.5000	24.0000	24.0000	-17.384%	2	69	-73.625%
2026-02-02	31.0500	31.5000	29.0500	29.0500	-3.392%	18	67	-78.210%
2026-01-30	30.8200	30.8200	30.0700	30.0700	-0.430%	7	70	-78.949%
2026-01-29	29.7000	30.7500	28.5000	30.2000	-21.046%	30	65	-79.040%
2026-01-23	38.2500	38.2500	38.2500	38.2500	-1.290%	1	50	-83.451%
2026-01-22	38.7500	38.7500	38.7500	38.7500	-9.463%	5	50	-83.665%
2026-01-20	42.8000	42.8000	42.8000	42.8000	-13.273%	5	45	-85.210%
2026-01-15	49.5500	49.5500	49.3500	49.3500	+0.530%	10	40	-87.173%
2026-01-14	49.0500	49.0900	49.0400	49.0900	-0.527%	9	35	-87.105%
2026-01-05	49.4500	49.4500	49.3500	49.3500	-4.877%	22	37	-87.173%
2025-12-31	51.8800	51.8800	51.8800	51.8800	-0.231%	2	37	-87.799%
2025-12-30	52.0000	52.0000	52.0000	52.0000	+2.503%	2	37	-87.827%
2025-12-29	50.7300	50.7300	50.7300	50.7300	-3.132%	1	39	-87.522%
2025-12-24	52.3700	52.3700	52.3700	52.3700	+2.686%	4	43	-87.913%
2025-12-23	50.4500	51.0500	50.4500	51.0000	+9.184%	26	43	-87.588%
2025-12-12	51.6000	51.6000	46.7100	46.7100	-37.091%	4	36	-86.448%
2025-12-09	74.2500	74.2500	74.2500	74.2500	+3.846%	1	32	-91.475%
2025-12-05	69.6300	71.6000	69.6300	71.5000	+10.425%	19	33	-91.147%
2025-12-04	64.7500	64.7500	64.7500	64.7500	+7.113%	1	22	-90.224%
2025-12-02	60.4500	60.4500	60.4500	60.4500	+4.045%	1	22	-89.529%
2025-11-28	57.0000	58.1000	57.0000	58.1000	-27.375%	2	22	-89.105%
2025-11-20	80.0000	80.0000	80.0000	80.0000	+2.171%	1	20	-92.088%
2025-11-14	78.3000	78.3000	78.3000	78.3000	-24.384%	1	19	-91.916%
2025-11-04	103.5500	103.5500	103.5500	103.5500	-22.965%	1	18	-93.887%
2025-09-29	134.4200	134.4200	134.4200	134.4200	-22.475%	15	18	-95.291%
2025-09-22	173.3900	173.3900	173.3900	173.3900	+15.578%	2	3	-96.349%
2025-09-19	150.0200	150.0200	150.0200	150.0200	+1.365%	1	1	-95.781%
2025-09-15	148.0000	148.0000	148.0000	148.0000	0.000%	1	1	-95.723%