Dark

ORCL20260821C190
ORCL Aug 21 2026 190.00 Call (ORCL260821C00190000)
option OPRA

EOD

Jul 1, 2026

1.95-16.309%(-0.38)1,016

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.1700	2.3400	1.9000	1.9500	-16.309%	1,016	3,340	0.000%
2026-06-30	2.3900	2.4900	2.0500	2.3300	-2.510%	553	2,801	-16.309%
2026-06-29	3.1000	3.4200	2.1900	2.3900	-6.275%	319	2,738	-18.410%
2026-06-26	3.1800	3.5000	2.5000	2.5500	-25.000%	295	2,728	-23.529%
2026-06-25	4.0000	4.0000	3.1500	3.4000	-23.937%	1,371	2,667	-42.647%
2026-06-24	6.3000	6.3300	4.1100	4.4700	-31.125%	1,014	2,133	-56.376%
2026-06-23	8.2300	9.1000	6.3200	6.4900	-35.100%	296	1,924	-69.954%
2026-06-22	12.7900	13.5500	9.5500	10.0000	-29.577%	620	1,831	-80.500%
2026-06-18	12.7100	15.9700	11.3000	14.2000	+3.650%	320	1,669	-86.268%
2026-06-17	15.0400	17.0000	13.5000	13.7000	-16.970%	200	1,669	-85.766%
2026-06-16	16.5500	20.5000	16.3500	16.5000	-14.948%	147	1,669	-88.182%
2026-06-15	18.2000	21.3200	17.5000	19.4000	+28.053%	235	1,545	-89.948%
2026-06-12	16.1100	16.1100	13.9000	15.1500	-5.313%	283	1,545	-87.129%
2026-06-11	14.0500	16.3700	12.0000	16.0000	-44.866%	650	1,545	-87.813%
2026-06-10	33.2300	35.0000	29.0000	29.0200	-7.136%	116	1,285	-93.280%
2026-06-09	38.0000	41.0900	29.2500	31.2500	-16.755%	269	1,311	-93.760%
2026-06-08	39.7000	39.7000	36.3700	37.5400	+3.416%	82	1,468	-94.806%
2026-06-05	46.0000	46.0000	36.3000	36.3000	-36.704%	39	1,523	-94.628%
2026-06-04	52.8800	57.3500	52.7500	57.3500	+11.165%	70	1,538	-96.600%
2026-06-03	51.9400	54.0500	48.6000	51.5900	-20.361%	71	1,536	-96.220%
2026-06-02	63.7500	66.0000	60.1100	64.7800	-2.951%	70	1,548	-96.990%
2026-06-01	48.5000	68.6500	48.5000	66.7500	+38.256%	135	1,573	-97.079%
2026-05-29	37.0000	48.2800	37.0000	48.2800	+51.824%	78	1,674	-95.961%
2026-05-28	25.6000	31.8000	25.2600	31.8000	+41.964%	265	1,693	-93.868%
2026-05-27	22.6700	23.5000	21.2000	22.4000	-6.276%	264	1,846	-91.295%
2026-05-26	23.9000	25.8000	23.3500	23.9000	-0.209%	194	1,750	-91.841%
2026-05-22	24.5000	27.3500	23.9400	23.9500	+1.569%	110	1,719	-91.858%
2026-05-21	23.8000	24.5000	22.5000	23.5800	+10.445%	89	1,747	-91.730%
2026-05-20	17.5000	21.5500	17.5000	21.3500	+9.825%	92	1,747	-90.867%
2026-05-19	21.3000	22.5300	18.9000	19.4400	-10.826%	39	1,720	-89.969%
2026-05-18	23.2000	23.5000	20.2000	21.8000	-17.110%	108	1,720	-91.055%
2026-05-15	25.0000	28.0000	24.8000	26.3000	-6.572%	102	1,720	-92.586%
2026-05-14	23.5000	31.6000	22.3300	28.1500	+16.178%	157	1,709	-93.073%
2026-05-13	23.3500	25.1800	21.3000	24.2300	+9.638%	409	1,768	-91.952%
2026-05-12	24.4100	24.4100	19.0000	22.1000	-15.970%	92	1,768	-91.176%
2026-05-11	25.4500	27.8600	25.4500	26.3000	-7.784%	63	1,768	-92.586%
2026-05-08	27.2500	29.4500	25.7500	28.5200	+1.495%	233	1,780	-93.163%
2026-05-07	29.5600	31.6000	26.8500	28.1000	+0.321%	186	1,907	-93.060%
2026-05-06	22.1000	28.0100	21.1400	28.0100	+22.582%	296	1,917	-93.038%
2026-05-05	21.2000	22.9400	19.7500	22.8500	+16.582%	270	1,793	-91.466%
2026-05-04	16.1500	20.6000	16.1500	19.6000	+33.062%	140	1,644	-90.051%
2026-05-01	13.4700	15.9000	12.7500	14.7300	+38.310%	1,576	2,251	-86.762%
2026-04-30	10.1000	11.7000	10.1000	10.6500	-6.002%	24	2,251	-81.690%
2026-04-29	11.1600	11.4000	11.1600	11.3300	-10.079%	49	2,254	-82.789%
2026-04-28	13.6300	13.6300	12.2500	12.6000	-19.745%	36	2,283	-84.524%
2026-04-27	14.5500	15.9500	13.7500	15.7000	-3.976%	86	2,291	-87.580%
2026-04-24	17.6700	17.6700	14.5500	16.3500	-3.880%	175	2,291	-88.073%
2026-04-23	19.2300	19.6000	16.7100	17.0100	-27.771%	155	2,337	-88.536%
2026-04-22	21.5000	24.0200	21.4000	23.5500	+19.543%	332	2,289	-91.720%
2026-04-21	18.2500	22.6000	18.2500	19.7000	+14.535%	291	2,136	-90.102%
2026-04-20	18.5000	18.5000	15.9000	17.2000	+6.700%	86	2,136	-88.663%
2026-04-17	21.1600	21.1600	15.6500	16.1200	-12.153%	252	2,126	-87.903%
2026-04-16	17.6600	19.9600	16.4600	18.3500	+22.333%	394	2,109	-89.373%
2026-04-15	13.8000	16.2500	13.8000	15.0000	+25.733%	1,527	1,983	-87.000%
2026-04-14	12.0500	14.6000	11.4500	11.9300	+29.956%	165	583	-83.655%
2026-04-13	4.5300	9.2000	4.5300	9.1800	+118.571%	119	573	-78.758%
2026-04-10	3.8000	4.5000	3.8000	4.2000	+5.000%	20	580	-53.571%
2026-04-09	4.6000	4.6000	3.8700	4.0000	-20.635%	56	577	-51.250%
2026-04-08	6.0000	6.0000	5.0400	5.0400	-4.906%	53	540	-61.310%
2026-04-07	5.2000	5.3500	5.0000	5.3000	-3.636%	20	540	-63.208%
2026-04-06	6.6000	6.6000	5.5000	5.5000	-14.063%	18	552	-64.545%
2026-04-02	5.6000	6.4000	5.6000	6.4000	+1.587%	140	471	-69.531%
2026-04-01	6.4800	6.4800	6.2900	6.3000	-6.110%	6	471	-69.048%
2026-03-31	5.6800	6.7100	5.6500	6.7100	+31.569%	30	470	-70.939%
2026-03-30	5.0000	5.3000	5.0000	5.1000	-7.776%	28	467	-61.765%
2026-03-27	5.4700	5.5500	5.3000	5.5300	-7.215%	98	469	-64.738%
2026-03-26	6.0000	6.7000	5.9600	5.9600	-9.697%	34	461	-67.282%
2026-03-25	7.3900	7.4000	6.6000	6.6000	-10.811%	9	431	-70.455%
2026-03-24	7.9600	8.1000	7.2000	7.4000	-18.681%	76	435	-73.649%
2026-03-23	8.9000	9.5000	8.7500	9.1000	+11.931%	42	467	-78.571%
2026-03-20	8.6000	8.8000	8.1000	8.1300	-18.700%	43	437	-76.015%
2026-03-19	9.7600	10.5500	9.7600	10.0000	+6.383%	47	429	-80.500%
2026-03-18	9.3000	9.7000	9.1100	9.4000	-2.893%	50	417	-79.255%
2026-03-17	9.7000	9.7700	9.6800	9.6800	-7.545%	23	404	-79.855%
2026-03-16	11.6000	11.6000	10.3800	10.4700	-4.384%	5	407	-81.375%
2026-03-13	12.5500	12.5500	10.9500	10.9500	-14.786%	58	404	-82.192%
2026-03-12	15.3000	15.3000	12.8500	12.8500	-4.815%	68	376	-84.825%
2026-03-11	16.5100	18.0500	13.5000	13.5000	+22.727%	79	427	-85.556%
2026-03-10	11.2000	11.2000	10.8500	11.0000	-3.930%	71	435	-82.273%
2026-03-09	13.5000	13.5000	11.2500	11.4500	-21.575%	36	428	-82.969%
2026-03-06	13.3900	14.7000	13.3900	14.6000	+0.690%	9	440	-86.644%
2026-03-05	13.1000	14.5000	13.1000	14.5000	+15.079%	2	441	-86.552%
2026-03-04	12.4000	12.7500	12.4000	12.6000	+4.132%	18	440	-84.524%
2026-03-03	11.0000	12.1000	10.7000	12.1000	+1.681%	21	441	-83.884%
2026-03-02	11.1500	12.0000	10.6500	11.9000	+16.667%	118	444	-83.613%
2026-02-27	10.8000	10.9000	10.0700	10.2000	-16.049%	42	420	-80.882%
2026-02-26	12.5000	13.0000	11.4500	12.1500	+1.250%	60	385	-83.951%
2026-02-25	13.0400	13.0400	12.0000	12.0000	+6.857%	29	347	-83.750%
2026-02-24	10.7200	11.3500	10.7000	11.2300	+20.494%	39	347	-82.636%
2026-02-23	9.7000	9.8000	9.0000	9.3200	-18.886%	41	318	-79.077%
2026-02-20	12.6800	12.9500	11.4900	11.4900	-24.158%	9	304	-83.029%
2026-02-19	16.1000	16.1000	15.1000	15.1500	+1.000%	96	303	-87.129%
2026-02-18	15.0000	15.0000	15.0000	15.0000	+3.448%	2	317	-87.000%
2026-02-17	14.5000	14.5000	14.5000	14.5000	-14.706%	1	316	-86.552%
2026-02-13	16.5600	17.0000	16.1200	17.0000	+9.325%	13	313	-88.529%
2026-02-12	14.9500	16.0500	14.8000	15.5500	-8.260%	89	313	-87.460%
2026-02-10	16.2100	18.0000	16.2100	16.9500	+7.756%	11	318	-88.496%
2026-02-09	13.5000	16.8600	13.5000	15.7300	+57.300%	14	321	-87.603%
2026-02-06	10.4000	10.4000	10.0000	10.0000	+12.360%	97	328	-80.500%
2026-02-05	11.0000	11.0000	8.9000	8.9000	-24.384%	46	284	-78.090%
2026-02-04	12.0000	13.3300	11.6700	11.7700	-15.445%	18	241	-83.432%
2026-02-03	15.7500	15.7500	13.9200	13.9200	-18.596%	67	236	-85.991%
2026-02-02	19.5500	19.8600	17.1000	17.1000	-9.284%	30	231	-88.596%
2026-01-29	19.0000	19.6200	17.8800	18.8500	-17.325%	55	226	-89.655%
2026-01-28	23.8500	26.0500	21.9900	22.8000	+0.662%	8	230	-91.447%
2026-01-27	23.4500	23.4500	22.5400	22.6500	-18.378%	3	225	-91.391%
2026-01-26	28.0000	28.0000	27.7500	27.7500	+21.444%	3	225	-92.973%
2026-01-23	22.0500	22.8500	22.0500	22.8500	+4.433%	2	223	-91.466%
2026-01-21	23.0000	23.0000	21.8800	21.8800	-20.436%	3	222	-91.088%
2026-01-20	27.5000	27.5000	27.5000	27.5000	-9.001%	1	220	-92.909%
2026-01-16	29.6500	30.2200	29.4500	30.2200	-4.367%	8	215	-93.547%
2026-01-15	33.7500	33.7500	31.6000	31.6000	-3.364%	32	215	-93.829%
2026-01-14	33.4000	33.4000	32.7000	32.7000	-16.475%	2	197	-94.037%
2026-01-13	39.5700	39.5700	39.1500	39.1500	+8.599%	2	197	-95.019%
2026-01-12	35.7200	36.0500	35.7200	36.0500	-2.647%	3	198	-94.591%
2026-01-09	31.5000	37.0300	31.5000	37.0300	+23.228%	9	198	-94.734%
2026-01-08	30.2000	30.2000	29.0000	30.0500	-7.396%	7	204	-93.511%
2026-01-07	32.4500	32.4500	32.4500	32.4500	-2.990%	2	200	-93.991%
2026-01-06	32.8000	33.4500	32.0500	33.4500	+2.044%	12	198	-94.170%
2026-01-05	34.5000	34.5000	32.7000	32.7800	-4.152%	28	179	-94.051%
2026-01-02	34.2000	34.2000	34.2000	34.2000	-3.198%	2	179	-94.298%
2025-12-30	35.5200	35.5200	35.3300	35.3300	+3.759%	3	177	-94.481%
2025-12-29	33.2000	34.3500	33.2000	34.0500	-1.304%	30	176	-94.273%
2025-12-23	33.7700	34.5000	33.7700	34.5000	-6.757%	14	149	-94.348%
2025-12-22	35.0000	37.0000	33.9700	37.0000	+6.505%	16	142	-94.730%
2025-12-19	30.9000	34.7400	30.9000	34.7400	+25.189%	2	132	-94.387%
2025-12-18	27.3500	27.7500	27.3500	27.7500	+11.446%	23	132	-92.973%
2025-12-17	26.7000	26.7000	24.9000	24.9000	-14.138%	6	120	-92.169%
2025-12-16	29.0000	29.0000	29.0000	29.0000	-10.769%	1	119	-93.276%
2025-12-12	34.6000	35.0000	31.5000	32.5000	-15.365%	6	120	-94.000%
2025-12-11	32.7700	38.4000	32.7700	38.4000	-29.722%	28	116	-94.922%
2025-12-09	55.1500	55.1500	54.6400	54.6400	+27.963%	2	95	-96.431%
2025-12-03	42.7000	42.7000	42.7000	42.7000	+2.031%	2	95	-95.433%
2025-12-02	41.8500	41.8500	41.8500	41.8500	-2.288%	1	94	-95.341%
2025-12-01	42.8300	42.8300	42.8300	42.8300	+7.884%	1	93	-95.447%
2025-11-25	34.0000	39.7000	34.0000	39.7000	-25.474%	201	93	-95.088%
2025-11-20	63.5500	63.5500	53.2700	53.2700	+0.169%	2	9	-96.339%
2025-11-17	54.4500	55.3500	53.1800	53.1800	-11.263%	5	10	-96.333%
2025-11-14	58.9000	59.9300	58.9000	59.9300	+11.664%	7	10	-96.746%
2025-11-13	53.6700	53.6700	53.6700	53.6700	-25.665%	1	4	-96.367%
2025-11-06	72.0500	72.2000	72.0500	72.2000	-35.247%	2	3	-97.299%
2025-10-03	111.5000	111.5000	111.5000	111.5000	-22.478%	1	3	-98.251%
2025-09-22	143.8300	143.8300	143.8300	143.8300	+13.835%	1	2	-98.644%
2025-09-19	126.8700	126.8700	126.3500	126.3500	+2.241%	2	3	-98.457%
2025-09-15	123.5800	123.5800	123.5800	123.5800	0.000%	1	1	-98.422%