Dark

ORCL20260821C165
ORCL Aug 21 2026 165.00 Call (ORCL260821C00165000)
option OPRA

EOD

Jul 1, 2026

5.15-18.770%(-1.19)367

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.7500	6.2800	5.0000	5.1500	-18.770%	367	1,391	0.000%
2026-06-30	6.6000	7.0100	5.7000	6.3400	-6.074%	156	1,251	-18.770%
2026-06-29	8.4500	8.9000	6.1000	6.7500	-2.878%	337	1,213	-23.704%
2026-06-26	8.5000	8.6500	6.9500	6.9500	-20.933%	140	1,075	-25.899%
2026-06-25	9.4900	9.6100	8.2000	8.7900	-19.872%	442	1,078	-41.411%
2026-06-24	13.4100	14.8000	10.3000	10.9700	-26.277%	1,028	1,040	-53.054%
2026-06-23	17.9700	19.4000	14.6500	14.8800	-27.977%	111	743	-65.390%
2026-06-22	26.6800	26.6800	20.5700	20.6600	-25.469%	37	684	-75.073%
2026-06-18	24.7500	29.3500	24.7500	27.7200	-13.375%	13	682	-81.421%
2026-06-16	32.8300	32.8500	32.0000	32.0000	-11.967%	3	682	-83.906%
2026-06-15	32.9800	36.3500	32.9800	36.3500	+27.544%	3	685	-85.832%
2026-06-12	29.0000	29.0000	25.9800	28.5000	-0.210%	13	685	-81.930%
2026-06-11	24.2000	29.2800	23.0900	28.5600	-42.593%	67	685	-81.968%
2026-06-10	50.4000	50.4000	49.7500	49.7500	+6.691%	4	706	-89.648%
2026-06-09	56.5400	56.5400	46.6300	46.6300	-13.728%	25	704	-88.956%
2026-06-08	54.0000	54.0500	54.0000	54.0500	-1.548%	32	702	-90.472%
2026-06-05	55.0000	55.0000	54.9000	54.9000	-24.056%	6	700	-90.619%
2026-06-04	73.0000	73.0000	72.2900	72.2900	+0.823%	2	700	-92.876%
2026-06-03	73.1500	73.1500	70.0000	71.7000	-14.419%	6	701	-92.817%
2026-06-02	83.7800	83.7800	83.7800	83.7800	-1.238%	1	701	-93.853%
2026-06-01	71.6200	85.0000	71.6200	84.8300	+33.171%	44	701	-93.929%
2026-05-29	58.0200	63.7000	56.0500	63.7000	+34.021%	53	706	-91.915%
2026-05-28	39.9800	47.6500	39.5800	47.5300	+33.511%	17	719	-89.165%
2026-05-27	35.4000	36.9900	34.8200	35.6000	-5.645%	68	716	-85.534%
2026-05-26	39.2000	40.0500	37.7300	37.7300	-1.617%	28	699	-86.350%
2026-05-22	38.4000	38.4000	38.3500	38.3500	+2.540%	32	692	-86.571%
2026-05-21	36.5000	39.0000	36.5000	37.4000	+12.312%	16	692	-86.230%
2026-05-20	33.4000	33.4000	33.3000	33.3000	+8.152%	2	692	-84.535%
2026-05-19	32.6000	32.6000	30.7900	30.7900	-4.969%	3	710	-83.274%
2026-05-18	34.8000	35.2500	32.4000	32.4000	-22.265%	34	710	-84.105%
2026-05-15	39.1800	41.6800	39.1800	41.6800	-2.022%	15	710	-87.644%
2026-05-14	35.4700	45.9900	35.4700	42.5400	+11.624%	51	694	-87.894%
2026-05-13	35.9300	38.6000	35.9300	38.1100	+13.288%	81	689	-86.486%
2026-05-12	36.6500	36.6500	31.5800	33.6400	-16.629%	66	689	-84.691%
2026-05-11	41.9800	42.0200	39.7100	40.3500	-6.075%	103	689	-87.237%
2026-05-08	42.1500	44.2800	42.0700	42.9600	+2.359%	71	659	-88.012%
2026-05-07	45.8400	46.0000	41.3700	41.9700	+4.015%	46	657	-87.729%
2026-05-06	37.7000	40.8400	36.6900	40.3500	+12.867%	29	661	-87.237%
2026-05-05	32.7500	35.7500	32.7500	35.7500	+10.956%	32	665	-85.594%
2026-05-04	31.9500	32.5800	31.9500	32.2200	+26.751%	22	661	-84.016%
2026-05-01	22.0500	26.7500	21.6200	25.4200	+31.031%	49	661	-79.740%
2026-04-30	21.0000	21.0000	18.6000	19.4000	-4.198%	84	661	-73.454%
2026-04-29	19.4300	21.0300	19.4300	20.2500	-11.495%	69	690	-74.568%
2026-04-28	21.5500	23.8000	21.3000	22.8800	-13.169%	30	676	-77.491%
2026-04-27	25.9000	26.3500	24.0500	26.3500	-2.407%	10	663	-80.455%
2026-04-24	25.6400	27.5500	25.6400	27.0000	-13.211%	5	662	-80.926%
2026-04-23	30.5000	32.0000	28.0000	31.1100	-15.116%	65	660	-83.446%
2026-04-22	34.6700	36.6700	34.6500	36.6500	+9.731%	11	678	-85.948%
2026-04-21	30.5000	34.1400	30.5000	33.4000	+18.272%	199	727	-84.581%
2026-04-20	27.5000	28.2400	27.5000	28.2400	+1.583%	31	727	-81.763%
2026-04-17	34.1000	34.2500	26.0500	27.8000	-6.743%	65	727	-81.475%
2026-04-16	29.2700	31.4500	27.5100	29.8100	+18.294%	43	726	-82.724%
2026-04-15	25.5000	26.5500	23.9000	25.2000	+21.446%	42	730	-79.563%
2026-04-14	23.0100	25.0400	20.6000	20.7500	+25.226%	216	730	-75.181%
2026-04-13	11.9000	16.8000	11.6000	16.5700	+80.895%	46	597	-68.920%
2026-04-10	8.3200	9.8500	7.7200	9.1600	+8.402%	42	588	-43.777%
2026-04-09	8.8800	9.0500	8.4500	8.4500	-19.905%	17	582	-39.053%
2026-04-08	11.0500	11.1500	10.5500	10.5500	-5.381%	21	588	-51.185%
2026-04-07	10.5000	11.1500	10.2000	11.1500	-6.224%	21	576	-53.812%
2026-04-06	12.3300	12.4900	11.5600	11.8900	-4.113%	36	569	-56.686%
2026-04-02	12.2500	12.4000	12.1500	12.4000	+0.162%	23	565	-58.468%
2026-04-01	13.5000	13.5000	12.0700	12.3800	-6.425%	118	565	-58.401%
2026-03-31	11.8000	13.5000	11.4000	13.2300	+30.088%	63	560	-61.073%
2026-03-30	10.4400	10.6000	10.1700	10.1700	-5.833%	13	548	-49.361%
2026-03-27	10.6000	11.1000	10.4700	10.8000	-9.244%	55	543	-52.315%
2026-03-26	12.8500	12.8500	11.9000	11.9000	-6.667%	6	541	-56.723%
2026-03-25	14.0000	14.0000	12.6600	12.7500	-7.942%	24	536	-59.608%
2026-03-24	14.4000	14.4000	13.8000	13.8500	-18.047%	69	549	-62.816%
2026-03-23	16.7500	17.4000	16.3000	16.9000	+12.667%	14	596	-69.527%
2026-03-20	16.2000	16.2000	15.0000	15.0000	-17.355%	37	590	-65.667%
2026-03-19	17.7500	18.6600	17.7500	18.1500	+4.310%	21	597	-71.625%
2026-03-18	17.0000	17.4000	16.4500	17.4000	-0.229%	36	590	-70.402%
2026-03-17	18.9500	19.0100	17.4000	17.4400	-4.959%	34	566	-70.470%
2026-03-16	19.5000	19.5000	18.3000	18.3500	-4.675%	157	564	-71.935%
2026-03-13	21.7000	21.7000	19.2500	19.2500	-11.290%	172	592	-73.247%
2026-03-12	24.0000	24.0000	21.7000	21.7000	-6.667%	25	540	-76.267%
2026-03-11	27.1500	28.5000	22.5000	23.2500	+24.598%	31	528	-77.849%
2026-03-10	18.5000	18.7000	18.0500	18.6600	-3.814%	32	536	-72.401%
2026-03-09	19.0500	19.4000	17.6000	19.4000	-9.977%	43	521	-73.454%
2026-03-06	22.5500	23.6000	21.5500	21.5500	+2.375%	46	515	-76.102%
2026-03-05	20.8000	21.8000	20.8000	21.0500	+3.695%	27	502	-75.534%
2026-03-04	20.3500	20.6000	19.7000	20.3000	+4.370%	134	487	-74.631%
2026-03-03	18.7700	19.4500	18.7700	19.4500	+0.777%	15	461	-73.522%
2026-03-02	17.1000	19.3000	17.1000	19.3000	+11.625%	109	465	-73.316%
2026-02-27	17.4500	17.4500	16.2500	17.2900	-11.831%	181	424	-70.214%
2026-02-26	18.1500	19.9000	18.1500	19.6100	+0.051%	165	319	-73.738%
2026-02-25	21.3000	21.3000	19.5000	19.6000	+9.131%	82	161	-73.724%
2026-02-24	17.9000	18.3500	16.9000	17.9600	+13.671%	118	161	-71.325%
2026-02-23	15.7500	16.2000	14.9900	15.8000	-20.202%	27	129	-67.405%
2026-02-20	20.5000	20.5000	19.8000	19.8000	-15.888%	2	124	-73.990%
2026-02-19	23.7500	23.7500	23.5400	23.5400	+1.247%	16	122	-78.122%
2026-02-18	22.9400	23.2500	22.9400	23.2500	+7.889%	13	122	-77.849%
2026-02-17	21.5500	21.5500	21.5500	21.5500	-16.311%	1	115	-76.102%
2026-02-13	24.8000	25.7500	24.8000	25.7500	+3.000%	19	110	-80.000%
2026-02-12	24.1500	25.0000	24.1500	25.0000	+5.441%	2	110	-79.400%
2026-02-11	25.6100	25.6100	22.7500	23.7100	-10.697%	16	108	-78.279%
2026-02-10	24.5000	28.3400	23.9000	26.5500	+65.318%	22	103	-80.603%
2026-02-06	16.4000	16.4000	16.0000	16.0600	+6.358%	7	101	-67.933%
2026-02-05	16.7500	16.7500	15.1000	15.1000	-17.033%	32	94	-65.894%
2026-02-04	18.2000	18.2000	18.2000	18.2000	-19.469%	1	74	-71.703%
2026-02-03	23.0300	23.2500	22.6000	22.6000	-21.364%	4	74	-77.212%
2026-02-02	29.2600	29.2600	28.6400	28.7400	+2.643%	19	72	-82.081%
2026-01-30	28.6600	28.6600	27.8500	28.0000	0.000%	7	61	-81.607%
2026-01-29	27.0000	28.4200	27.0000	28.0000	-22.006%	7	59	-81.607%
2026-01-22	35.8500	35.9000	35.8500	35.9000	-11.598%	50	52	-85.655%
2026-01-20	40.6100	40.6100	40.6100	40.6100	-15.131%	1	32	-87.318%
2025-12-23	47.0000	47.9000	47.0000	47.8500	-6.176%	16	31	-89.237%
2025-12-12	51.0000	51.0000	51.0000	51.0000	+2.678%	2	28	-89.902%
2025-12-11	47.6500	49.6700	47.6500	49.6700	-27.063%	13	28	-89.632%
2025-12-05	68.2000	68.2000	68.1000	68.1000	+20.000%	2	15	-92.438%
2025-11-24	56.7500	56.7500	56.7500	56.7500	-39.272%	15	16	-90.925%
2025-11-06	93.4500	93.4500	93.4500	93.4500	-1.278%	1	1	-94.489%
2025-11-04	94.6600	94.6600	94.6600	94.6600	0.000%	1	1	-94.559%