Dark

ORCL20260821C170
ORCL Aug 21 2026 170.00 Call (ORCL260821C00170000)
option OPRA

EOD

Jul 1, 2026

4.20-20.455%(-1.08)584

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.5500	5.3900	4.1400	4.2000	-20.455%	584	2,543	0.000%
2026-06-30	5.4000	5.5500	4.5500	5.2800	-2.762%	406	2,238	-20.455%
2026-06-29	7.3000	7.3000	4.9000	5.4300	-5.565%	885	2,070	-22.652%
2026-06-26	7.2000	7.3200	5.6000	5.7500	-19.580%	331	1,440	-26.957%
2026-06-25	8.3000	8.3000	6.8200	7.1500	-19.209%	145	1,352	-41.259%
2026-06-24	12.4000	12.4000	8.6000	8.8500	-30.040%	148	1,300	-52.542%
2026-06-23	16.5000	17.0000	12.3000	12.6500	-28.531%	156	1,270	-66.798%
2026-06-22	21.0000	23.2000	17.6000	17.7000	-27.843%	67	1,229	-76.271%
2026-06-18	22.5500	26.8500	20.7000	24.5300	+6.190%	41	1,238	-82.878%
2026-06-17	25.5500	28.3500	23.1000	23.1000	-17.500%	14	1,238	-81.818%
2026-06-16	29.1500	29.1500	28.0000	28.0000	-11.672%	15	1,238	-85.000%
2026-06-15	28.5500	32.5500	28.5500	31.7000	+27.823%	72	1,264	-86.751%
2026-06-12	24.9000	25.5000	23.4200	24.8000	-5.703%	72	1,264	-83.065%
2026-06-11	22.5500	26.4000	20.0000	26.3000	-35.854%	308	1,264	-84.030%
2026-06-10	47.5600	47.5600	41.0000	41.0000	-4.762%	18	1,224	-89.756%
2026-06-09	43.1700	43.1700	42.9500	43.0500	-15.753%	26	1,212	-90.244%
2026-06-05	58.1700	59.0000	49.2300	51.1000	-28.731%	123	1,201	-91.781%
2026-06-04	69.0000	71.7000	68.8000	71.7000	+6.301%	12	1,127	-94.142%
2026-06-03	73.1000	73.6700	64.5500	67.4500	-15.285%	14	1,130	-93.773%
2026-06-02	80.9000	80.9000	73.8500	79.6200	-5.552%	19	1,137	-94.725%
2026-06-01	68.9000	84.3500	68.9000	84.3000	+40.758%	59	1,151	-95.018%
2026-05-29	50.8200	59.8900	50.8200	59.8900	+34.132%	59	1,152	-92.987%
2026-05-28	38.5000	44.6500	37.7500	44.6500	+37.809%	196	1,179	-90.594%
2026-05-27	33.6400	33.6400	32.4000	32.4000	-6.494%	19	1,198	-87.037%
2026-05-26	34.6500	34.6500	34.6500	34.6500	-2.641%	4	1,199	-87.879%
2026-05-22	36.5000	36.5000	35.5900	35.5900	+3.761%	5	1,202	-88.199%
2026-05-21	35.0000	35.0000	33.3200	34.3000	+8.544%	39	1,204	-87.755%
2026-05-20	28.8000	31.6000	28.8000	31.6000	+8.071%	14	1,204	-86.709%
2026-05-19	29.2400	29.2400	29.2400	29.2400	-3.562%	10	1,185	-85.636%
2026-05-18	32.2500	32.7000	29.9900	30.3200	-20.462%	74	1,185	-86.148%
2026-05-15	36.9000	38.4000	35.6000	38.1200	-4.819%	61	1,185	-88.982%
2026-05-14	32.5000	43.0000	32.0000	40.0500	+12.817%	27	1,201	-89.513%
2026-05-13	31.0500	35.5000	31.0500	35.5000	+12.342%	7	1,202	-88.169%
2026-05-12	33.1800	33.1800	28.8800	31.6000	-14.363%	98	1,202	-86.709%
2026-05-11	36.8100	38.4900	36.7100	36.9000	-7.865%	31	1,202	-88.618%
2026-05-08	37.8600	40.9400	36.5000	40.0500	+2.299%	78	1,214	-89.513%
2026-05-07	40.6000	43.2000	37.0000	39.1500	+2.891%	86	1,220	-89.272%
2026-05-06	32.3500	38.1500	30.4000	38.0500	+16.933%	48	1,230	-88.962%
2026-05-05	30.2000	32.8000	28.0000	32.5400	+12.986%	83	1,221	-87.093%
2026-05-04	24.5400	30.4500	24.5400	28.8000	+26.984%	53	1,243	-85.417%
2026-05-01	20.8900	24.2600	20.7200	22.6800	+29.897%	96	1,209	-81.481%
2026-04-30	18.1100	18.1500	16.6500	17.4600	-4.381%	8	1,209	-75.945%
2026-04-29	17.9000	18.7000	16.9500	18.2600	-7.310%	41	1,210	-76.999%
2026-04-28	18.9000	21.3500	18.9000	19.7000	-16.170%	111	1,203	-78.680%
2026-04-27	23.3500	24.4000	21.0000	23.5000	-3.885%	60	1,194	-82.128%
2026-04-24	27.0600	27.0600	21.7500	24.4500	-5.853%	128	1,175	-82.822%
2026-04-23	28.6500	28.6500	25.2200	25.9700	-22.983%	77	1,162	-83.827%
2026-04-22	30.8500	34.3800	30.8500	33.7200	+13.919%	103	1,172	-87.544%
2026-04-21	28.6000	32.0000	28.6000	29.6000	+12.762%	33	1,250	-85.811%
2026-04-20	25.3900	26.2500	23.7700	26.2500	+6.275%	25	1,250	-84.000%
2026-04-17	29.4000	32.1000	23.9900	24.7000	-10.604%	320	1,248	-82.996%
2026-04-16	25.0500	28.8000	24.3500	27.6300	+21.184%	199	1,197	-84.799%
2026-04-15	22.3000	24.4000	21.5000	22.8000	+21.925%	122	1,169	-81.579%
2026-04-14	20.5000	22.8500	18.3200	18.7000	+26.780%	210	1,162	-77.540%
2026-04-13	8.9000	15.0000	8.9000	14.7500	+90.568%	136	1,029	-71.525%
2026-04-10	6.7900	8.0500	6.7000	7.7400	+7.799%	54	985	-45.736%
2026-04-09	8.0000	8.0000	6.9000	7.1800	-20.663%	44	971	-41.504%
2026-04-08	9.7500	9.7500	9.0000	9.0500	-6.605%	85	967	-53.591%
2026-04-07	9.3000	9.9000	8.9300	9.6900	-6.827%	107	933	-56.656%
2026-04-06	11.7000	11.7000	9.9500	10.4000	-3.704%	48	858	-59.615%
2026-04-02	9.9000	10.9000	9.9000	10.8000	0.000%	15	852	-61.111%
2026-04-01	12.2000	12.2000	10.8000	10.8000	-7.216%	13	852	-61.111%
2026-03-31	9.7000	11.6400	9.7000	11.6400	+27.912%	175	848	-63.918%
2026-03-30	8.3500	9.5000	8.3500	9.1000	-3.704%	76	906	-53.846%
2026-03-27	9.6500	9.8000	9.3500	9.4500	-9.222%	62	891	-55.556%
2026-03-26	10.7800	10.9000	10.4100	10.4100	-7.054%	73	871	-59.654%
2026-03-25	12.7300	12.7300	11.2000	11.2000	-11.602%	18	818	-62.500%
2026-03-24	13.4200	13.4500	12.3500	12.6700	-15.814%	46	811	-66.851%
2026-03-23	14.6000	15.5000	14.4300	15.0500	+11.234%	50	823	-72.093%
2026-03-20	14.1000	14.3500	13.4000	13.5300	-18.000%	41	802	-68.958%
2026-03-19	15.3000	16.8500	15.3000	16.5000	+5.096%	42	802	-74.545%
2026-03-18	15.3000	15.7000	14.8400	15.7000	+1.816%	5	786	-73.248%
2026-03-17	17.2000	17.2000	15.4200	15.4200	-5.399%	13	785	-72.763%
2026-03-16	18.0000	18.0000	16.2900	16.3000	-7.910%	148	778	-74.233%
2026-03-13	19.2800	19.2800	17.1700	17.7000	-9.786%	24	769	-76.271%
2026-03-12	22.8000	22.8000	19.6200	19.6200	-6.348%	13	754	-78.593%
2026-03-11	23.9900	26.8000	20.4000	20.9500	+20.057%	144	760	-79.952%
2026-03-10	16.9200	17.4500	16.2600	17.4500	+1.453%	38	774	-75.931%
2026-03-09	17.0000	17.2000	17.0000	17.2000	-13.784%	3	771	-75.581%
2026-03-06	18.8500	21.4500	18.8500	19.9500	+2.203%	25	773	-78.947%
2026-03-05	20.1500	20.3000	18.9800	19.5200	+3.830%	47	772	-78.484%
2026-03-04	18.0600	18.8500	18.0500	18.8000	+5.322%	19	794	-77.660%
2026-03-03	16.1000	17.8500	16.0500	17.8500	+1.420%	8	787	-76.471%
2026-03-02	15.0200	17.6000	15.0200	17.6000	+17.021%	133	784	-76.136%
2026-02-27	15.2500	15.8500	15.0300	15.0400	-16.212%	68	712	-72.074%
2026-02-26	17.6000	18.3000	16.7000	17.9500	+4.421%	192	696	-76.602%
2026-02-25	18.2000	18.5000	17.1500	17.1900	+4.182%	42	561	-75.567%
2026-02-24	15.9000	16.6500	15.6100	16.5000	+20.879%	180	561	-74.545%
2026-02-23	14.5900	14.5900	13.4500	13.6500	-20.082%	32	408	-69.231%
2026-02-20	18.8500	19.0500	17.0800	17.0800	-18.705%	66	388	-75.410%
2026-02-19	22.2300	22.4200	21.0100	21.0100	+0.526%	16	398	-80.010%
2026-02-18	21.1000	21.1000	20.8500	20.9000	-3.196%	14	385	-79.904%
2026-02-17	21.5900	21.5900	21.5900	21.5900	-6.334%	3	373	-80.547%
2026-02-13	23.2100	23.6400	23.0500	23.0500	+2.902%	22	375	-81.779%
2026-02-12	22.4000	22.4000	22.4000	22.4000	+3.464%	10	375	-81.250%
2026-02-11	21.5500	21.8800	21.4500	21.6500	-8.068%	244	385	-80.600%
2026-02-10	25.9100	25.9100	23.4500	23.5500	+6.609%	73	272	-82.166%
2026-02-09	21.6000	23.3500	21.6000	22.0900	+51.821%	37	241	-80.987%
2026-02-06	14.0000	15.0000	14.0000	14.5500	+6.593%	40	231	-71.134%
2026-02-05	16.4500	16.4500	13.6500	13.6500	-20.870%	104	222	-69.231%
2026-02-04	17.2500	17.2500	17.2500	17.2500	-13.750%	19	157	-75.652%
2026-02-03	21.8800	21.8800	20.0000	20.0000	-14.530%	6	138	-79.000%
2026-02-02	28.3500	28.3500	23.4000	23.4000	-11.195%	36	137	-82.051%
2026-01-30	26.6000	26.6000	26.3500	26.3500	-4.182%	4	136	-84.061%
2026-01-29	28.4500	28.4500	24.8000	27.5000	-11.519%	101	134	-84.727%
2026-01-27	31.0000	32.5000	30.2500	31.0800	-16.000%	17	54	-86.486%
2026-01-26	36.0000	37.0000	36.0000	37.0000	+15.337%	9	44	-88.649%
2026-01-23	30.0000	32.0800	30.0000	32.0800	+2.361%	5	40	-86.908%
2026-01-21	31.6500	31.6500	29.2500	31.3400	-26.172%	10	38	-86.599%
2026-01-16	42.4500	42.4500	42.4500	42.4500	-19.143%	1	32	-90.106%
2026-01-12	52.5000	52.5000	52.5000	52.5000	+27.737%	2	32	-92.000%
2026-01-09	41.1000	41.1000	41.1000	41.1000	-9.670%	2	34	-89.781%
2025-12-31	45.5000	45.5000	45.5000	45.5000	-1.194%	1	34	-90.769%
2025-12-26	46.0500	46.0500	46.0500	46.0500	+1.993%	6	34	-90.879%
2025-12-24	45.1500	45.1500	45.1500	45.1500	+2.034%	1	35	-90.698%
2025-12-23	44.2000	44.9000	44.2000	44.2500	-0.562%	15	35	-90.508%
2025-12-19	42.8000	44.5000	42.7500	44.5000	+28.986%	15	35	-90.562%
2025-12-17	34.5000	34.5000	34.5000	34.5000	-21.769%	1	36	-87.826%
2025-12-12	44.2000	44.2000	43.1000	44.1000	-2.606%	5	36	-90.476%
2025-12-11	45.2800	45.2800	45.2800	45.2800	-33.704%	15	33	-90.724%
2025-11-19	68.3000	68.3000	68.3000	68.3000	+3.328%	1	18	-93.851%
2025-11-14	66.1000	66.1000	66.1000	66.1000	+2.085%	1	18	-93.646%
2025-11-13	64.7500	64.7500	64.7500	64.7500	-15.569%	1	18	-93.514%
2025-11-11	76.6900	76.6900	76.6900	76.6900	-48.395%	1	16	-94.523%
2025-10-15	148.6100	148.6100	148.6100	148.6100	+17.692%	1	16	-97.174%
2025-09-29	126.2700	126.2700	126.2700	126.2700	0.000%	15	15	-96.674%