Dark

ORCL20260821C175
ORCL Aug 21 2026 175.00 Call (ORCL260821C00175000)
option OPRA

EOD

Jul 1, 2026

3.50-19.540%(-0.85)542

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.0000	4.2000	3.3600	3.5000	-19.540%	542	3,171	0.000%
2026-06-30	4.3900	4.7500	3.7500	4.3500	0.000%	371	2,859	-19.540%
2026-06-29	5.7500	6.0000	3.9500	4.3500	-8.228%	1,064	2,540	-19.540%
2026-06-26	5.6900	6.1300	4.6500	4.7400	-19.525%	786	2,199	-26.160%
2026-06-25	7.2000	7.2000	5.6700	5.8900	-21.987%	809	1,743	-40.577%
2026-06-24	9.8700	10.5500	7.0500	7.5500	-31.982%	279	1,126	-53.642%
2026-06-23	13.7300	14.7500	10.5000	11.1000	-28.983%	161	953	-68.468%
2026-06-22	18.8900	18.8900	15.2000	15.6300	-32.484%	82	878	-77.607%
2026-06-18	19.8400	23.1500	18.7000	23.1500	-1.363%	47	855	-84.881%
2026-06-17	25.0000	25.0000	23.4700	23.4700	-18.223%	6	855	-85.087%
2026-06-16	25.0700	28.7000	25.0700	28.7000	+3.610%	6	855	-87.805%
2026-06-15	24.4500	29.1500	24.4500	27.7000	+23.661%	100	777	-87.365%
2026-06-12	23.1000	23.1000	19.4500	22.4000	-2.651%	152	777	-84.375%
2026-06-11	20.7500	23.3700	17.8500	23.0100	-41.000%	401	777	-84.789%
2026-06-10	43.8500	43.9500	38.0000	39.0000	-1.515%	135	660	-91.026%
2026-06-09	49.1900	49.1900	36.1000	39.6000	-22.882%	23	607	-91.162%
2026-06-05	50.6500	51.3500	50.6500	51.3500	-13.406%	9	613	-93.184%
2026-06-04	58.2800	59.3000	58.2800	59.3000	-6.467%	23	613	-94.098%
2026-06-03	68.8500	68.8700	61.4500	63.4000	-15.859%	10	600	-94.479%
2026-06-02	76.4200	76.4200	71.3100	75.3500	-5.517%	54	600	-95.355%
2026-06-01	67.3300	80.2000	67.3300	79.7500	+42.665%	50	589	-95.611%
2026-05-29	45.7500	56.7000	45.7500	55.9000	+41.126%	36	598	-93.739%
2026-05-28	35.3700	41.0000	35.3700	39.6100	+32.033%	51	607	-91.164%
2026-05-27	28.9000	30.0000	28.7000	30.0000	-4.000%	109	624	-88.333%
2026-05-26	32.5600	33.1000	30.8500	31.2500	-2.648%	155	661	-88.800%
2026-05-22	32.4700	32.5900	32.0500	32.1000	+1.808%	14	674	-89.097%
2026-05-21	32.3400	32.3400	29.8500	31.5300	+19.886%	48	668	-88.899%
2026-05-20	26.3000	26.3000	26.3000	26.3000	+1.938%	73	668	-86.692%
2026-05-19	26.6100	27.4100	25.4300	25.8000	-6.352%	24	666	-86.434%
2026-05-18	28.0000	30.0000	27.0000	27.5500	-21.465%	134	666	-87.296%
2026-05-15	33.1500	35.3500	33.1500	35.0800	-4.153%	54	666	-90.023%
2026-05-14	35.2700	38.1500	35.2700	36.6000	+12.963%	81	664	-90.437%
2026-05-13	29.8800	32.4000	28.3500	32.4000	+14.894%	56	665	-89.198%
2026-05-12	29.5300	29.5300	26.0000	28.2000	-17.712%	91	665	-87.589%
2026-05-11	34.9400	35.8000	33.5500	34.2700	-7.378%	34	665	-89.787%
2026-05-08	34.9000	37.7800	34.9000	37.0000	+2.835%	99	677	-90.541%
2026-05-07	40.0000	40.0000	34.0000	35.9800	+3.958%	77	715	-90.272%
2026-05-06	30.0000	35.0500	28.2000	34.6100	+17.441%	59	748	-89.887%
2026-05-05	27.6000	30.0000	24.5000	29.4700	+14.004%	137	708	-88.124%
2026-05-04	23.0000	27.3500	23.0000	25.8500	+27.027%	185	707	-86.460%
2026-05-01	18.5700	21.9200	18.5000	20.3500	+36.120%	100	656	-82.801%
2026-04-30	15.1000	15.8500	14.9500	14.9500	-4.167%	30	656	-76.589%
2026-04-29	15.5000	16.8100	15.5000	15.6000	-13.333%	37	641	-77.564%
2026-04-28	17.2500	19.2500	17.0100	18.0000	-18.367%	47	639	-80.556%
2026-04-27	21.0600	22.0500	18.8500	22.0500	+0.685%	21	633	-84.127%
2026-04-24	24.1900	24.1900	19.4000	21.9000	-4.158%	187	651	-84.018%
2026-04-23	25.1500	27.0900	22.4800	22.8500	-26.052%	214	611	-84.683%
2026-04-22	30.4000	30.9000	30.3000	30.9000	+9.187%	27	560	-88.673%
2026-04-21	23.0000	29.0600	23.0000	28.3000	+19.864%	112	566	-87.633%
2026-04-20	24.0000	24.0000	21.7500	23.6100	+4.840%	26	566	-85.176%
2026-04-17	26.0000	29.2100	21.7400	22.5200	-10.172%	87	563	-84.458%
2026-04-16	23.7500	26.7100	22.5000	25.0700	+21.111%	178	563	-86.039%
2026-04-15	20.0000	22.1500	19.7400	20.7000	+21.693%	101	536	-83.092%
2026-04-14	18.8700	20.5500	16.2600	17.0100	+32.065%	109	506	-79.424%
2026-04-13	7.8000	12.8800	7.8000	12.8800	+93.103%	133	508	-72.826%
2026-04-10	6.0500	6.9700	5.8000	6.6700	+10.248%	53	484	-47.526%
2026-04-09	6.5000	6.7000	5.8800	6.0500	-22.733%	57	471	-42.149%
2026-04-08	9.5000	9.5000	7.8300	7.8300	-6.786%	7	472	-55.300%
2026-04-07	8.2000	8.4000	7.7000	8.4000	-6.770%	41	473	-58.333%
2026-04-06	9.0700	9.1900	8.6000	9.0100	-4.251%	87	463	-61.154%
2026-04-02	8.6000	9.4600	8.5500	9.4100	-0.947%	80	393	-62.806%
2026-04-01	10.0000	10.0000	9.5000	9.5000	-6.404%	3	393	-63.158%
2026-03-31	8.9500	10.2000	8.7000	10.1500	+26.875%	81	392	-65.517%
2026-03-30	7.8000	8.3000	7.7000	8.0000	-4.535%	33	397	-56.250%
2026-03-27	7.7000	8.5500	7.7000	8.3800	-8.715%	125	394	-58.234%
2026-03-26	9.2500	9.2500	9.1800	9.1800	-7.273%	3	396	-61.874%
2026-03-25	11.1500	11.1500	9.8000	9.9000	-8.078%	17	398	-64.646%
2026-03-24	12.5600	12.5600	10.5200	10.7700	-18.099%	13	403	-67.502%
2026-03-23	12.7000	13.9500	12.5000	13.1500	+5.200%	47	401	-73.384%
2026-03-20	12.3000	12.7000	11.8000	12.5000	-13.255%	63	397	-72.000%
2026-03-19	15.0000	15.0000	14.0000	14.4100	+6.347%	48	383	-75.711%
2026-03-18	13.4000	14.0000	13.2500	13.5500	-1.455%	14	378	-74.170%
2026-03-17	16.0000	16.0000	13.7500	13.7500	-6.463%	24	375	-74.545%
2026-03-16	16.3000	16.3000	14.6500	14.7000	-4.297%	159	372	-76.190%
2026-03-13	18.1000	18.1000	15.3600	15.3600	-16.973%	189	399	-77.214%
2026-03-12	21.7500	21.7500	18.5000	18.5000	-1.333%	100	416	-81.081%
2026-03-11	22.2000	24.0000	18.7000	18.7500	+25.334%	100	450	-81.333%
2026-03-10	15.2500	15.6000	14.8000	14.9600	-1.902%	25	448	-76.604%
2026-03-09	15.0000	15.3000	14.9700	15.2500	-16.438%	40	429	-77.049%
2026-03-06	17.4000	19.6000	17.4000	18.2500	+2.991%	54	454	-80.822%
2026-03-05	19.2500	19.2500	16.7000	17.7200	+5.351%	17	464	-80.248%
2026-03-04	15.7500	17.0000	15.7500	16.8200	+5.125%	29	470	-79.191%
2026-03-03	14.5000	16.0000	14.5000	16.0000	-0.312%	18	462	-78.125%
2026-03-02	14.1000	16.0500	14.1000	16.0500	+19.331%	110	456	-78.193%
2026-02-27	13.8000	14.4500	13.4000	13.4500	-17.535%	59	381	-73.978%
2026-02-26	15.3500	16.3100	15.3000	16.3100	-2.042%	164	371	-78.541%
2026-02-25	15.7500	17.6500	15.7500	16.6500	+11.371%	46	315	-78.979%
2026-02-24	14.1700	15.2000	14.0000	14.9500	+13.688%	58	315	-76.589%
2026-02-23	13.6800	13.7000	12.0500	13.1500	-14.832%	25	298	-73.384%
2026-02-20	17.6000	17.6000	15.4400	15.4400	-21.023%	153	297	-77.332%
2026-02-19	19.8000	20.4800	19.2000	19.5500	+2.410%	62	227	-82.097%
2026-02-18	18.4000	19.0900	18.4000	19.0900	+3.078%	11	180	-81.666%
2026-02-17	18.3000	19.0000	18.3000	18.5200	-13.780%	51	190	-81.102%
2026-02-13	20.7500	21.4800	20.7500	21.4800	+4.019%	22	159	-83.706%
2026-02-12	18.5500	20.6500	18.5500	20.6500	+4.293%	7	159	-83.051%
2026-02-11	19.8000	19.8000	19.8000	19.8000	-7.042%	1	153	-82.323%
2026-02-09	17.0000	21.3000	17.0000	21.3000	+60.030%	10	153	-83.568%
2026-02-06	13.5000	13.6500	13.3000	13.3100	+7.599%	15	153	-73.704%
2026-02-05	14.2000	14.2000	12.3700	12.3700	-33.099%	19	149	-71.706%
2026-02-03	20.4000	20.4000	18.4900	18.4900	-29.293%	5	145	-81.071%
2026-01-29	26.0000	26.1500	23.0500	26.1500	-8.246%	25	144	-86.616%
2026-01-28	29.5000	29.5000	27.6200	28.5000	+0.565%	56	141	-87.719%
2026-01-27	30.2500	30.2500	28.3400	28.3400	-14.121%	10	102	-87.650%
2026-01-26	34.5000	34.7200	33.0000	33.0000	+6.109%	4	102	-89.394%
2026-01-23	28.1500	31.1000	28.1500	31.1000	-1.270%	9	102	-88.746%
2026-01-22	30.9200	31.5000	30.9200	31.5000	+13.514%	2	100	-88.889%
2026-01-21	29.6300	29.9000	27.3000	27.7500	-19.331%	12	101	-87.387%
2026-01-20	33.8500	34.4000	33.8500	34.4000	-15.062%	4	100	-89.826%
2026-01-15	40.6000	40.6000	40.5000	40.5000	-1.220%	2	99	-91.358%
2026-01-14	41.1000	41.1000	41.0000	41.0000	-15.725%	30	98	-91.463%
2026-01-12	43.8000	50.2000	43.8000	48.6500	+7.253%	18	84	-92.806%
2026-01-09	45.3600	45.3600	45.3600	45.3600	+17.818%	3	87	-92.284%
2026-01-08	36.7000	38.5000	36.7000	38.5000	-5.149%	3	90	-90.909%
2026-01-07	40.5900	40.5900	40.5900	40.5900	+1.475%	1	88	-91.377%
2026-01-05	42.1700	42.1700	40.0000	40.0000	-7.919%	2	86	-91.250%
2025-12-30	43.4400	43.4400	43.4400	43.4400	+3.379%	1	86	-91.943%
2025-12-29	41.4900	42.0200	41.4900	42.0200	-2.279%	4	85	-91.671%
2025-12-26	42.9500	43.0000	42.9500	43.0000	-0.693%	34	84	-91.860%
2025-12-24	43.3000	43.3000	43.3000	43.3000	+3.095%	2	73	-91.917%
2025-12-23	43.2500	43.2500	41.9500	42.0000	-6.103%	13	73	-91.667%
2025-12-22	44.7600	44.7600	44.7300	44.7300	+6.703%	2	77	-92.175%
2025-12-19	41.9500	41.9500	40.6500	41.9200	+25.172%	5	76	-91.651%
2025-12-18	33.4900	33.4900	33.4900	33.4900	+4.071%	5	76	-89.549%
2025-12-17	32.9000	32.9000	32.1800	32.1800	-10.933%	6	76	-89.124%
2025-12-15	35.9000	36.1300	35.9000	36.1300	-12.940%	2	70	-90.313%
2025-12-12	42.8800	42.8800	39.3000	41.5000	-8.991%	7	68	-91.566%
2025-12-11	42.5200	45.6000	40.5000	45.6000	-25.914%	8	64	-92.325%
2025-12-05	60.9500	61.6500	60.9500	61.5500	+12.832%	11	60	-94.314%
2025-11-26	54.6000	54.6000	54.5500	54.5500	-20.712%	10	47	-93.584%
2025-11-19	68.8000	68.8000	68.8000	68.8000	+9.834%	1	47	-94.913%
2025-11-17	66.3700	66.3700	62.6400	62.6400	-6.800%	41	47	-94.413%
2025-11-13	67.2100	67.2100	67.2100	67.2100	-44.131%	1	6	-94.792%
2025-09-29	121.3500	121.3500	120.3000	120.3000	0.000%	5	5	-97.091%