Dark

ORCL20260821C185
ORCL Aug 21 2026 185.00 Call (ORCL260821C00185000)
option OPRA

EOD

Jul 1, 2026

2.35-17.832%(-0.51)793

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.6100	2.8400	2.2600	2.3500	-17.832%	793	4,805	0.000%
2026-06-30	2.8800	3.1000	2.5100	2.8600	-1.379%	624	4,831	-17.832%
2026-06-29	3.8000	4.1500	2.7000	2.9000	-10.494%	433	4,496	-18.966%
2026-06-26	3.8500	3.8500	3.0700	3.2400	-20.976%	339	4,336	-27.469%
2026-06-25	4.7000	4.7000	3.8000	4.1000	-23.221%	189	4,237	-42.683%
2026-06-24	6.8600	7.2000	4.9000	5.3400	-28.514%	413	4,259	-55.993%
2026-06-23	9.3700	10.6000	7.4500	7.4700	-34.474%	264	4,264	-68.541%
2026-06-22	14.2000	15.5000	11.1000	11.4000	-31.737%	190	4,230	-79.386%
2026-06-18	14.5600	18.3000	13.2500	16.7000	+3.920%	1,846	2,904	-85.928%
2026-06-17	19.4600	19.7000	15.7500	16.0700	-19.850%	105	2,904	-85.376%
2026-06-16	19.7300	20.2000	18.5000	20.0500	-8.238%	38	2,904	-88.279%
2026-06-15	20.2700	24.0000	19.2000	21.8500	+25.575%	59	2,508	-89.245%
2026-06-12	17.9000	18.2000	15.3500	17.4000	-4.396%	774	2,508	-86.494%
2026-06-11	15.9000	18.4900	13.6000	18.2000	-43.231%	723	2,508	-87.088%
2026-06-10	33.5000	38.7800	32.0500	32.0600	-5.927%	88	2,271	-92.670%
2026-06-09	40.1000	41.8900	29.2500	34.0800	-15.935%	165	2,273	-93.104%
2026-06-08	38.3400	40.8000	38.1400	40.5400	+3.816%	30	2,265	-94.203%
2026-06-05	53.2700	53.2700	39.0500	39.0500	-34.699%	6	2,269	-93.982%
2026-06-04	50.9000	59.8000	50.9000	59.8000	+7.322%	6	2,269	-96.070%
2026-06-03	59.9200	59.9200	53.5000	55.7200	-16.712%	13	2,270	-95.782%
2026-06-02	67.0000	67.3100	63.3500	66.9000	-7.724%	17	2,274	-96.487%
2026-06-01	56.8300	72.5700	55.7400	72.5000	+46.169%	44	2,284	-96.759%
2026-05-29	37.1000	49.9500	37.1000	49.6000	+45.455%	52	2,299	-95.262%
2026-05-28	28.5900	34.2500	27.0000	34.1000	+38.337%	55	2,305	-93.109%
2026-05-27	26.0800	26.0800	23.6000	24.6500	-5.192%	44	2,316	-90.467%
2026-05-26	27.7000	27.7500	25.7100	26.0000	-5.695%	59	2,312	-90.962%
2026-05-22	29.8000	30.0000	26.3600	27.5700	+7.235%	56	2,321	-91.476%
2026-05-21	27.0800	27.0800	25.0000	25.7100	+6.328%	115	2,327	-90.860%
2026-05-20	20.8700	24.1800	19.8000	24.1800	+14.380%	950	2,327	-90.281%
2026-05-19	23.8000	25.2000	21.1400	21.1400	-12.027%	77	2,193	-88.884%
2026-05-18	26.6000	26.6000	22.4300	24.0300	-19.064%	84	2,193	-90.221%
2026-05-15	26.3500	30.7500	26.0200	29.6900	-4.840%	104	2,193	-92.085%
2026-05-14	25.7000	33.5800	25.7000	31.2000	+17.426%	167	2,205	-92.468%
2026-05-13	25.6100	27.5500	23.4500	26.5700	+7.571%	93	2,195	-91.155%
2026-05-12	27.5700	27.5700	21.1800	24.7000	-14.087%	96	2,195	-90.486%
2026-05-11	28.1300	30.4000	27.3000	28.7500	-7.645%	61	2,195	-91.826%
2026-05-08	29.6600	31.5600	29.6600	31.1300	+3.250%	14	2,164	-92.451%
2026-05-07	31.8500	33.8700	28.9000	30.1500	-0.166%	39	2,164	-92.206%
2026-05-06	23.7800	30.2000	23.2300	30.2000	+21.334%	71	2,169	-92.219%
2026-05-05	22.8000	25.2500	20.7500	24.8900	+16.200%	89	2,155	-90.558%
2026-05-04	18.7000	22.9500	18.7000	21.4200	+23.103%	84	2,125	-89.029%
2026-05-01	14.8500	17.7000	14.5300	17.4000	+43.802%	28	2,103	-86.494%
2026-04-30	13.4000	13.4000	11.8500	12.1000	-7.280%	127	2,103	-80.579%
2026-04-29	12.3000	13.0500	12.2500	13.0500	-7.117%	88	2,175	-81.992%
2026-04-28	13.4800	15.1800	13.4800	14.0500	-21.200%	72	2,223	-83.274%
2026-04-27	15.0000	17.9000	15.0000	17.8300	-1.437%	118	2,212	-86.820%
2026-04-24	21.1900	21.1900	16.1000	18.0900	-5.977%	89	2,209	-87.009%
2026-04-23	20.8000	21.8300	18.8000	19.2400	-24.990%	116	2,182	-87.786%
2026-04-22	24.1000	26.4000	22.9500	25.6500	+16.063%	283	2,146	-90.838%
2026-04-21	19.4500	24.1500	19.4500	22.1000	+14.805%	310	2,091	-89.367%
2026-04-20	18.4900	19.3000	17.8000	19.2500	+8.146%	76	1,905	-87.792%
2026-04-17	21.7700	23.5000	17.4000	17.8000	-12.445%	75	1,931	-86.798%
2026-04-16	19.2000	21.4500	18.7500	20.3300	+23.963%	168	1,928	-88.441%
2026-04-15	15.2500	17.9000	15.2500	16.4000	+18.412%	138	1,903	-85.671%
2026-04-14	15.0000	16.7100	13.0100	13.8500	+33.816%	182	1,886	-83.032%
2026-04-13	7.1900	10.3500	7.1900	10.3500	+111.224%	61	1,882	-77.295%
2026-04-10	4.2500	5.2000	4.2400	4.9000	+11.364%	59	1,860	-52.041%
2026-04-09	5.0800	5.0800	4.3100	4.4000	-25.424%	80	1,836	-46.591%
2026-04-08	7.8000	7.9900	5.9000	5.9000	0.000%	38	1,826	-60.169%
2026-04-07	5.8500	5.9000	5.7000	5.9000	-9.231%	42	1,835	-60.169%
2026-04-06	7.4500	7.5000	6.4500	6.5000	-8.192%	102	1,821	-63.846%
2026-04-02	5.9500	7.1200	5.9200	7.0800	-0.979%	44	1,793	-66.808%
2026-04-01	7.4000	7.4000	7.0500	7.1500	-7.623%	72	1,793	-67.133%
2026-03-31	6.2000	7.7400	6.2000	7.7400	+32.308%	38	1,747	-69.638%
2026-03-30	6.0500	6.2000	5.8500	5.8500	-7.143%	7	1,751	-59.829%
2026-03-27	5.9500	6.3500	5.9500	6.3000	-11.888%	20	1,755	-62.698%
2026-03-26	7.0300	7.1500	7.0300	7.1500	-5.921%	21	1,752	-67.133%
2026-03-25	7.8000	7.8000	7.6000	7.6000	-11.111%	5	1,752	-69.079%
2026-03-24	10.1500	10.1500	8.5500	8.5500	-17.391%	16	1,752	-72.515%
2026-03-23	10.4500	10.7500	10.0500	10.3500	+12.256%	47	1,749	-77.295%
2026-03-20	9.4000	9.7400	9.2200	9.2200	-20.173%	21	1,745	-74.512%
2026-03-19	10.6900	11.5500	10.6900	11.5500	+9.479%	7	1,742	-79.654%
2026-03-18	10.6700	10.7400	10.3000	10.5500	-3.211%	31	1,745	-77.725%
2026-03-17	11.1100	11.1900	10.9000	10.9000	-7.627%	8	1,750	-78.440%
2026-03-16	12.6000	12.6000	11.8000	11.8000	-3.909%	9	1,750	-80.085%
2026-03-13	12.7500	12.8000	12.1300	12.2800	-11.655%	19	1,746	-80.863%
2026-03-12	16.6900	16.6900	13.9000	13.9000	-8.972%	83	1,744	-83.094%
2026-03-11	18.6000	19.5000	15.1600	15.2700	+23.945%	91	1,746	-84.610%
2026-03-10	12.3000	12.6200	12.0000	12.3200	-1.044%	7	1,739	-80.925%
2026-03-09	12.5000	12.5500	12.2100	12.4500	-14.726%	49	1,734	-81.124%
2026-03-06	14.5000	16.5900	14.5000	14.6000	-1.351%	47	1,745	-83.904%
2026-03-05	14.8000	14.8000	14.8000	14.8000	+8.187%	3	1,739	-84.122%
2026-03-04	13.6500	14.0500	13.6300	13.6800	+2.395%	14	1,737	-82.822%
2026-03-03	12.1500	13.5000	12.1500	13.3600	+0.451%	16	1,730	-82.410%
2026-03-02	10.7500	13.3000	10.7500	13.3000	+15.251%	137	1,729	-82.331%
2026-02-27	11.9500	11.9500	11.0500	11.5400	-15.147%	84	1,773	-79.636%
2026-02-26	12.8000	13.6000	12.8000	13.6000	+4.615%	199	1,788	-82.721%
2026-02-25	13.9000	13.9000	13.0000	13.0000	+4.418%	104	1,639	-81.923%
2026-02-24	11.3800	12.6500	11.3800	12.4500	+22.660%	58	1,639	-81.124%
2026-02-23	10.8500	10.9000	9.8500	10.1500	-20.392%	51	1,648	-76.847%
2026-02-20	14.5000	14.5000	12.7500	12.7500	-22.727%	56	1,642	-81.569%
2026-02-19	17.0000	17.1000	16.4600	16.5000	+0.304%	15	1,644	-85.758%
2026-02-18	15.7000	16.4500	15.7000	16.4500	+5.449%	14	1,643	-85.714%
2026-02-17	15.6000	15.6000	15.6000	15.6000	-14.050%	1	1,629	-84.936%
2026-02-13	17.5000	18.7500	17.4000	18.1500	+7.715%	91	1,565	-87.052%
2026-02-12	16.0000	17.1500	16.0000	16.8500	-8.424%	9	1,565	-86.053%
2026-02-11	18.4000	18.4000	18.4000	18.4000	+0.601%	4	1,559	-87.228%
2026-02-10	18.8500	19.9400	18.1000	18.2900	+0.938%	1,472	1,563	-87.151%
2026-02-09	16.7000	18.1200	16.7000	18.1200	+67.468%	6	190	-87.031%
2026-02-06	11.2000	11.2000	10.8200	10.8200	+8.744%	5	194	-78.281%
2026-02-05	10.6500	11.0000	9.9500	9.9500	-22.748%	28	192	-76.382%
2026-02-04	14.1500	14.3500	12.8700	12.8800	-18.994%	12	179	-81.755%
2026-02-03	16.2000	16.3000	15.7000	15.9000	-13.587%	19	184	-85.220%
2026-02-02	20.5000	22.2500	18.4000	18.4000	-11.920%	28	178	-87.228%
2026-01-30	22.0000	22.0000	20.8900	20.8900	+1.902%	5	162	-88.751%
2026-01-29	19.7500	20.7500	19.7500	20.5000	-14.725%	41	157	-88.537%
2026-01-28	26.9500	26.9500	23.7600	24.0400	-4.452%	10	125	-90.225%
2026-01-27	25.1600	25.1600	25.1600	25.1600	-14.943%	3	125	-90.660%
2026-01-26	29.2500	29.5800	29.0200	29.5800	+15.322%	5	122	-92.055%
2026-01-23	23.8000	25.6500	23.6000	25.6500	-1.536%	15	122	-90.838%
2026-01-22	26.0500	26.0500	26.0500	26.0500	+10.148%	1	124	-90.979%
2026-01-21	26.0000	26.0000	23.6500	23.6500	-17.653%	2	124	-90.063%
2026-01-20	29.5500	29.5800	28.6000	28.7200	-15.900%	11	122	-91.818%
2026-01-16	32.3000	34.1500	32.3000	34.1500	-4.342%	4	117	-93.119%
2026-01-15	35.1000	35.7500	35.1000	35.7000	+1.133%	19	117	-93.417%
2026-01-14	37.0000	37.8000	35.0800	35.3000	-14.424%	21	118	-93.343%
2026-01-13	41.2500	41.2500	41.2500	41.2500	-4.514%	54	115	-94.303%
2026-01-12	44.2000	44.2000	43.1200	43.2000	+15.446%	15	80	-94.560%
2026-01-09	37.4200	37.4200	37.4200	37.4200	+14.085%	1	74	-93.720%
2026-01-08	30.8000	32.8000	30.8000	32.8000	-8.020%	5	73	-92.835%
2026-01-06	35.6600	35.6600	35.6600	35.6600	+2.178%	5	70	-93.410%
2026-01-05	35.4500	35.4500	34.9000	34.9000	-5.420%	11	62	-93.266%
2025-12-29	36.7500	36.9000	36.7500	36.9000	-1.992%	32	62	-93.631%
2025-12-26	37.8000	37.8000	37.6500	37.6500	+2.282%	2	30	-93.758%
2025-12-23	35.4100	37.3100	35.4100	36.8100	+1.967%	14	30	-93.616%
2025-12-19	35.2500	36.1000	35.1000	36.1000	+26.667%	20	29	-93.490%
2025-12-17	28.5000	28.5000	28.5000	28.5000	-13.083%	2	14	-91.754%
2025-12-15	31.8300	32.7900	30.0000	32.7900	-4.430%	14	13	-92.833%
2025-12-12	33.7500	34.3100	33.7500	34.3100	-18.889%	3	10	-93.151%
2025-12-11	33.9000	42.3000	33.9000	42.3000	-9.052%	5	9	-94.444%
2025-12-03	45.6000	46.5100	45.6000	46.5100	-19.043%	6	9	-94.947%
2025-11-17	57.4000	57.4500	57.4000	57.4500	-4.853%	10	8	-95.909%
2025-11-13	60.4200	60.4200	60.3800	60.3800	-18.184%	2	4	-96.108%
2025-11-10	73.8000	73.8000	73.8000	73.8000	-31.887%	1	3	-96.816%
2025-09-30	108.3500	108.3500	108.3500	108.3500	-5.222%	3	3	-97.831%
2025-09-26	114.3200	114.3200	114.3200	114.3200	0.000%	3	3	-97.944%