Dark

ORCL20260821C180
ORCL Aug 21 2026 180.00 Call (ORCL260821C00180000)
option OPRA

EOD

Jul 1, 2026

2.86-18.286%(-0.64)2,013

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.8000	3.5000	2.7100	2.8600	-18.286%	2,013	6,260	0.000%
2026-06-30	3.5500	3.9000	3.0700	3.5000	-5.405%	734	4,725	-18.286%
2026-06-29	4.6000	4.9600	3.2000	3.7000	-3.896%	1,596	4,319	-22.703%
2026-06-26	4.5800	5.0300	3.8000	3.8500	-22.222%	746	3,291	-25.714%
2026-06-25	5.9600	5.9600	4.6200	4.9500	-21.429%	593	2,964	-42.222%
2026-06-24	8.2900	8.5000	5.9000	6.3000	-30.000%	795	2,646	-54.603%
2026-06-23	12.4000	12.7500	8.8900	9.0000	-33.824%	311	2,135	-68.222%
2026-06-22	16.6100	17.8300	13.0700	13.6000	-27.234%	402	2,068	-78.971%
2026-06-18	17.1800	20.8000	15.0000	18.6900	+1.576%	141	2,052	-84.698%
2026-06-17	19.2000	21.8100	18.0000	18.4000	-16.553%	30	2,052	-84.457%
2026-06-16	21.8000	26.2000	21.6000	22.0500	-10.729%	154	2,052	-87.029%
2026-06-15	22.8100	26.7500	21.2000	24.7000	+26.020%	154	2,019	-88.421%
2026-06-12	20.5500	20.5500	17.5000	19.6000	-2.778%	186	2,019	-85.408%
2026-06-11	17.4200	20.8400	15.5000	20.1600	-41.276%	1,272	2,019	-85.813%
2026-06-10	37.0000	40.7700	34.3300	34.3300	-6.458%	65	1,661	-91.669%
2026-06-09	48.2500	48.2500	33.7100	36.7000	-16.780%	93	1,646	-92.207%
2026-06-08	44.0500	44.1000	43.0000	44.1000	-0.339%	14	1,686	-93.515%
2026-06-05	51.1800	51.1800	42.0900	44.2500	-31.502%	75	1,699	-93.537%
2026-06-04	54.8700	64.7500	54.8700	64.6000	+9.864%	78	1,712	-95.573%
2026-06-03	63.7100	63.7100	56.0900	58.8000	-16.477%	51	1,718	-95.136%
2026-06-02	70.2000	71.1900	68.0300	70.4000	-7.490%	13	1,731	-95.938%
2026-06-01	56.0500	76.3500	56.0500	76.1000	+45.507%	196	1,734	-96.242%
2026-05-29	44.4100	53.7700	44.4100	52.3000	+43.445%	137	1,776	-94.532%
2026-05-28	31.1000	37.0500	30.4000	36.4600	+33.995%	106	1,794	-92.156%
2026-05-27	27.2000	28.0000	25.9000	27.2100	-4.727%	211	1,789	-89.489%
2026-05-26	28.6500	30.0000	28.2600	28.5600	-0.488%	24	1,707	-89.986%
2026-05-22	31.5100	32.0000	28.7000	28.7000	+1.593%	226	1,713	-90.035%
2026-05-21	27.8000	29.2000	27.5000	28.2500	+7.211%	114	1,860	-89.876%
2026-05-20	22.0400	26.5500	22.0400	26.3500	+13.333%	138	1,860	-89.146%
2026-05-19	26.2000	27.3000	23.0000	23.2500	-11.765%	250	1,690	-87.699%
2026-05-18	27.9500	27.9500	25.0000	26.3500	-16.956%	126	1,690	-89.146%
2026-05-15	29.8600	32.6400	29.8600	31.7300	-5.846%	107	1,690	-90.986%
2026-05-14	27.3500	37.0000	27.1800	33.7000	+16.007%	55	1,693	-91.513%
2026-05-13	27.1600	29.9500	25.8000	29.0500	+8.965%	107	1,679	-90.155%
2026-05-12	29.9500	29.9500	23.0000	26.6600	-15.633%	349	1,679	-89.272%
2026-05-11	29.8500	32.9500	29.8500	31.6000	-6.509%	20	1,679	-90.949%
2026-05-08	32.2500	35.2200	30.3200	33.8000	+1.807%	946	1,752	-91.538%
2026-05-07	36.0500	37.0000	32.3700	33.2000	+0.606%	368	2,050	-91.386%
2026-05-06	26.4000	33.0000	25.0000	33.0000	+20.879%	274	1,879	-91.333%
2026-05-05	25.3200	27.6500	23.7000	27.3000	+14.947%	967	1,858	-89.524%
2026-05-04	21.8000	25.2100	21.8000	23.7500	+28.726%	344	1,242	-87.958%
2026-05-01	15.8000	19.7500	15.8000	18.4500	+36.667%	93	1,145	-84.499%
2026-04-30	14.3000	14.3000	13.3000	13.5000	-6.250%	279	1,145	-78.815%
2026-04-29	14.4000	15.0000	14.0000	14.4000	-10.056%	121	1,249	-80.139%
2026-04-28	15.3000	17.7000	15.0000	16.0100	-19.345%	258	1,248	-82.136%
2026-04-27	18.6800	19.8500	17.0500	19.8500	-2.217%	116	1,237	-85.592%
2026-04-24	21.7200	21.7200	18.0000	20.3000	-5.273%	244	1,144	-85.911%
2026-04-23	23.5500	24.4900	20.2400	21.4300	-23.546%	140	980	-86.654%
2026-04-22	26.8800	29.0100	25.5300	28.0300	+7.271%	203	953	-89.797%
2026-04-21	21.4500	26.5500	21.4500	26.1300	+22.849%	105	889	-89.055%
2026-04-20	20.2000	21.5000	19.6300	21.2700	+5.506%	76	889	-86.554%
2026-04-17	23.7200	25.9000	19.4800	20.1600	-10.757%	373	885	-85.813%
2026-04-16	22.2000	23.7400	20.8000	22.5900	+22.772%	236	755	-87.340%
2026-04-15	18.1000	20.0000	17.0000	18.4000	+26.114%	334	650	-84.457%
2026-04-14	16.7500	18.6000	14.5900	14.5900	+28.887%	183	524	-80.398%
2026-04-13	6.3500	11.3200	6.3500	11.3200	+96.187%	97	507	-74.735%
2026-04-10	4.9000	6.0000	4.8500	5.7700	+8.459%	71	550	-50.433%
2026-04-09	6.7000	6.7000	5.0000	5.3200	-22.336%	43	550	-46.241%
2026-04-08	9.4900	9.4900	6.7000	6.8500	-4.463%	44	547	-58.248%
2026-04-07	7.0000	7.3000	6.4300	7.1700	-3.499%	86	538	-60.112%
2026-04-06	8.2000	8.2000	7.4300	7.4300	-10.590%	74	549	-61.507%
2026-04-02	7.0000	8.3100	7.0000	8.3100	+1.963%	84	569	-65.584%
2026-04-01	9.2800	9.3400	7.9600	8.1500	-6.857%	42	569	-64.908%
2026-03-31	7.1200	8.7500	7.1200	8.7500	+27.737%	44	559	-67.314%
2026-03-30	7.0000	7.2500	6.7500	6.8500	-5.387%	34	569	-58.248%
2026-03-27	6.8000	7.3000	6.8000	7.2400	-9.159%	112	592	-60.497%
2026-03-26	8.3500	8.8000	7.9700	7.9700	-10.449%	35	598	-64.115%
2026-03-25	9.7800	9.7800	8.6500	8.9000	-5.319%	31	596	-67.865%
2026-03-24	11.0300	11.0300	9.4000	9.4000	-20.809%	32	609	-69.574%
2026-03-23	11.2000	12.3000	11.2000	11.8700	+12.512%	40	588	-75.906%
2026-03-20	11.0000	11.2000	10.3800	10.5500	-18.344%	27	585	-72.891%
2026-03-19	12.7000	13.5000	12.2000	12.9200	+5.469%	24	573	-77.864%
2026-03-18	12.9500	12.9500	11.8000	12.2500	+1.240%	21	565	-76.653%
2026-03-17	13.8000	13.9000	12.1000	12.1000	-7.634%	62	570	-76.364%
2026-03-16	14.1000	14.1000	13.1000	13.1000	-3.888%	55	537	-78.168%
2026-03-13	15.9800	15.9800	13.5900	13.6300	-12.907%	28	512	-79.017%
2026-03-12	17.9500	19.4600	15.6500	15.6500	-10.826%	28	524	-81.725%
2026-03-11	19.6500	22.3800	16.9800	17.5500	+25.357%	137	523	-83.704%
2026-03-10	14.0600	14.2500	13.3500	14.0000	-5.405%	45	521	-79.571%
2026-03-09	13.8000	14.8000	13.5000	14.8000	-7.500%	16	535	-80.676%
2026-03-06	15.8100	18.3500	15.5000	16.0000	-3.846%	230	532	-82.125%
2026-03-05	15.9900	16.6400	15.9900	16.6400	+7.702%	4	495	-82.813%
2026-03-04	14.8000	15.4500	14.8000	15.4500	+6.186%	41	496	-81.489%
2026-03-03	13.1500	14.5500	12.5000	14.5500	+1.677%	13	478	-80.344%
2026-03-02	12.7000	14.6400	12.7000	14.3100	+12.323%	118	476	-80.014%
2026-02-27	13.0000	13.1500	12.2100	12.7400	-13.919%	108	522	-77.551%
2026-02-26	14.9000	14.9000	13.8500	14.8000	-0.135%	98	538	-80.676%
2026-02-25	15.4200	15.4200	14.7400	14.8200	+8.175%	92	451	-80.702%
2026-02-24	11.9200	13.9000	11.9200	13.7000	+22.321%	46	451	-79.124%
2026-02-23	11.2000	11.2000	11.1000	11.2000	-21.404%	15	421	-74.464%
2026-02-20	15.9000	15.9000	14.0000	14.2500	-20.168%	45	417	-79.930%
2026-02-19	18.5000	18.8000	17.6500	17.8500	+1.133%	35	388	-83.978%
2026-02-18	17.6500	17.6500	17.6500	17.6500	+4.562%	5	369	-83.796%
2026-02-17	17.9300	19.2100	16.8200	16.8800	-14.315%	42	364	-83.057%
2026-02-13	20.5400	20.5400	19.7000	19.7000	+4.233%	24	319	-85.482%
2026-02-12	18.9000	19.0500	18.9000	18.9000	+4.362%	65	319	-84.868%
2026-02-11	18.1100	18.1100	18.1100	18.1100	-9.450%	5	254	-84.208%
2026-02-10	20.8500	20.8500	20.0000	20.0000	+6.781%	5	251	-85.700%
2026-02-09	18.0000	19.5800	18.0000	18.7300	+48.533%	9	251	-84.730%
2026-02-06	12.6000	12.6100	11.8100	12.6100	+11.890%	17	245	-77.320%
2026-02-05	12.2500	12.2700	11.2700	11.2700	-20.353%	38	244	-74.623%
2026-02-04	16.0200	16.0200	14.1500	14.1500	-16.024%	16	237	-79.788%
2026-02-03	18.3100	18.3100	16.8500	16.8500	-19.378%	19	246	-83.027%
2026-02-02	21.2500	21.2500	20.9000	20.9000	-5.000%	2	248	-86.316%
2026-01-30	23.0000	23.0000	22.0000	22.0000	-12.698%	37	247	-87.000%
2026-01-29	24.0000	25.2000	21.0800	25.2000	-6.736%	46	251	-88.651%
2026-01-28	30.0000	30.0000	25.9800	27.0200	+1.962%	373	243	-89.415%
2026-01-27	27.5000	28.7000	25.8000	26.5000	-13.989%	23	157	-89.208%
2026-01-26	31.5000	32.4300	30.8100	30.8100	+11.630%	5	144	-90.717%
2026-01-23	26.2000	28.6000	25.8000	27.6000	-4.300%	60	147	-89.638%
2026-01-22	29.3000	29.3000	28.1500	28.8400	+8.136%	54	126	-90.083%
2026-01-21	27.3900	28.7500	25.0800	26.6700	-11.100%	88	142	-89.276%
2026-01-20	32.8500	33.0000	30.0000	30.0000	-19.246%	21	99	-90.467%
2026-01-15	38.0000	38.0000	37.1500	37.1500	-14.558%	3	90	-92.301%
2026-01-13	47.0500	47.0500	43.4800	43.4800	-4.440%	2	87	-93.422%
2026-01-12	41.6000	45.5000	41.6000	45.5000	+28.713%	5	88	-93.714%
2026-01-08	33.9400	35.4000	33.9400	35.3500	-6.605%	25	92	-91.909%
2026-01-06	37.0900	38.0500	37.0900	37.8500	-0.185%	33	81	-92.444%
2026-01-05	39.0000	39.7500	37.9200	37.9200	-2.142%	6	61	-92.458%
2026-01-02	38.7500	38.7500	38.7500	38.7500	-5.349%	18	61	-92.619%
2025-12-30	40.0500	40.9700	40.0500	40.9400	-1.349%	4	59	-93.014%
2025-12-26	40.7600	41.5200	40.7600	41.5000	+5.063%	5	60	-93.108%
2025-12-23	38.0000	39.5000	38.0000	39.5000	-5.885%	16	60	-92.759%
2025-12-22	39.0000	42.1000	38.8200	41.9700	+7.615%	10	55	-93.186%
2025-12-19	38.0500	40.0000	37.3500	39.0000	+27.243%	28	54	-92.667%
2025-12-18	32.8800	32.8800	30.2500	30.6500	+4.894%	14	43	-90.669%
2025-12-17	30.0000	30.9500	29.2200	29.2200	-19.460%	10	38	-90.212%
2025-12-16	34.8000	36.2800	34.8000	36.2800	+8.299%	2	32	-92.117%
2025-12-15	33.4400	34.5000	33.0000	33.5000	-23.621%	10	32	-91.463%
2025-12-11	39.2200	43.8600	38.0000	43.8600	-30.059%	8	28	-93.479%
2025-12-10	62.7100	62.7100	62.7100	62.7100	+6.288%	1	26	-95.439%
2025-12-08	59.0000	59.0000	59.0000	59.0000	+1.549%	2	26	-95.153%
2025-12-05	58.1000	58.1000	58.1000	58.1000	+7.593%	5	24	-95.077%
2025-12-04	54.0000	54.0000	54.0000	54.0000	+12.500%	1	24	-94.704%
2025-12-03	48.0000	48.0500	48.0000	48.0000	-5.882%	20	24	-94.042%
2025-11-26	51.0000	51.0000	51.0000	51.0000	+33.055%	4	6	-94.392%
2025-11-25	38.3300	38.3300	38.3300	38.3300	-16.638%	1	6	-92.538%
2025-11-21	45.9800	45.9800	45.9800	45.9800	-27.727%	1	5	-93.780%
2025-11-19	63.6200	63.6200	63.6200	63.6200	-9.075%	1	4	-95.505%
2025-11-11	69.9700	69.9700	69.9700	69.9700	-53.561%	1	3	-95.913%
2025-10-16	150.6700	150.6700	150.6700	150.6700	+29.442%	5	3	-98.102%
2025-09-29	116.4000	116.4000	116.4000	116.4000	-13.063%	1	6	-97.543%
2025-09-24	133.8900	133.8900	133.8900	133.8900	-6.364%	5	5	-97.864%
2025-09-23	142.9900	142.9900	142.9900	142.9900	+8.812%	1	1	-98.000%
2025-09-17	131.4100	131.4100	131.4100	131.4100	0.000%	1	1	-97.824%