Dark

ORCL20260821C195
ORCL Aug 21 2026 195.00 Call (ORCL260821C00195000)
option OPRA

EOD

Jul 1, 2026

1.75-10.256%(-0.20)469

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.9600	1.9900	1.5900	1.7500	-10.256%	469	1,703	0.000%
2026-06-30	1.9700	2.0500	1.7000	1.9500	-1.015%	341	1,731	-10.256%
2026-06-29	2.6300	2.7300	1.8100	1.9700	-6.190%	206	1,643	-11.168%
2026-06-26	2.5800	2.8400	2.1000	2.1000	-22.509%	100	1,594	-16.667%
2026-06-25	3.2100	3.2100	2.5900	2.7100	-23.446%	110	1,555	-35.424%
2026-06-24	4.7600	5.2600	3.3900	3.5400	-34.444%	479	1,614	-50.565%
2026-06-23	6.7000	7.8700	5.3400	5.4000	-36.471%	152	1,429	-67.593%
2026-06-22	11.3900	11.9000	8.1800	8.5000	-29.752%	170	1,333	-79.412%
2026-06-18	10.8000	13.7000	9.5000	12.1000	+1.255%	108	1,262	-85.537%
2026-06-17	13.8500	15.0000	11.8000	11.9500	-18.151%	145	1,262	-85.356%
2026-06-16	15.5000	18.4000	14.6000	14.6000	-12.154%	178	1,262	-88.014%
2026-06-15	14.7300	19.0000	14.7300	16.6200	+32.220%	262	1,167	-89.471%
2026-06-12	12.5200	14.3000	12.0000	12.5700	-7.574%	81	1,167	-86.078%
2026-06-11	12.3000	14.4500	10.4600	13.6000	-49.630%	425	1,167	-87.132%
2026-06-10	28.0000	33.0000	26.0000	27.0000	-6.054%	98	998	-93.519%
2026-06-09	35.1000	38.0000	26.0400	28.7400	-16.088%	115	1,004	-93.911%
2026-06-08	33.6000	35.5000	33.6000	34.2500	-2.920%	101	978	-94.891%
2026-06-05	40.0000	41.2000	32.2000	35.2800	-29.903%	74	982	-95.040%
2026-06-04	46.0000	51.8600	45.0000	50.3300	+3.156%	9	1,032	-96.523%
2026-06-03	51.6200	51.6200	46.5000	48.7900	-17.066%	18	1,035	-96.413%
2026-06-02	60.7400	63.4600	55.7500	58.8300	-8.136%	17	1,026	-97.025%
2026-06-01	45.0000	64.6900	45.0000	64.0400	+42.628%	95	1,033	-97.267%
2026-05-29	34.0600	45.0000	34.0600	44.9000	+55.310%	129	1,050	-96.102%
2026-05-28	22.6000	29.0300	22.6000	28.9100	+42.414%	242	1,104	-93.947%
2026-05-27	21.0000	21.2000	19.2000	20.3000	-5.405%	119	1,166	-91.379%
2026-05-26	21.6000	23.4500	21.1700	21.4600	-0.878%	122	1,113	-91.845%
2026-05-22	23.3500	24.5900	21.6000	21.6500	+0.698%	130	1,062	-91.917%
2026-05-21	22.5800	22.5800	20.5000	21.5000	+7.232%	30	987	-91.860%
2026-05-20	15.9500	20.0500	15.9500	20.0500	+14.571%	40	987	-91.272%
2026-05-19	18.3000	18.5500	17.1500	17.5000	-7.162%	24	940	-90.000%
2026-05-18	21.0200	21.0200	18.5500	18.8500	-20.127%	104	940	-90.716%
2026-05-15	22.5000	25.6000	22.5000	23.6000	-11.111%	64	940	-92.585%
2026-05-14	20.6500	29.1500	20.4200	26.5500	+16.447%	140	911	-93.409%
2026-05-13	21.2500	22.8000	20.8700	22.8000	+18.135%	14	902	-92.325%
2026-05-12	23.2000	23.2000	18.7900	19.3000	-21.224%	128	902	-90.933%
2026-05-11	24.0700	25.5500	23.4300	24.5000	-7.582%	130	902	-92.857%
2026-05-08	24.8100	27.6500	23.5000	26.5100	+2.355%	142	918	-93.399%
2026-05-07	26.8000	29.0900	24.5400	25.9000	+0.975%	119	880	-93.243%
2026-05-06	19.8000	25.6500	19.8000	25.6500	+23.614%	107	911	-93.177%
2026-05-05	16.8000	20.8100	16.8000	20.7500	+17.232%	115	878	-91.566%
2026-05-04	14.4900	18.9000	14.4900	17.7000	+34.091%	91	779	-90.113%
2026-05-01	12.5000	14.4500	11.7500	13.2000	+35.385%	67	736	-86.742%
2026-04-30	9.7500	9.9000	9.2600	9.7500	-4.878%	14	736	-82.051%
2026-04-29	10.3300	10.5500	10.0200	10.2500	-9.292%	13	746	-82.927%
2026-04-28	12.4000	12.4000	11.2000	11.3000	-22.603%	55	736	-84.513%
2026-04-27	14.1000	14.6000	14.1000	14.6000	-0.680%	3	721	-88.014%
2026-04-24	15.2600	15.2600	13.1500	14.7000	-1.869%	122	720	-88.095%
2026-04-23	17.0000	17.5200	14.9800	14.9800	-29.340%	36	741	-88.318%
2026-04-22	19.0000	21.9400	19.0000	21.2000	+7.888%	57	734	-91.745%
2026-04-21	15.7700	19.6500	15.7700	19.6500	+27.432%	169	738	-91.094%
2026-04-20	15.2800	15.5000	14.1000	15.4200	+6.345%	120	738	-88.651%
2026-04-17	18.9000	19.3000	14.0700	14.5000	-9.657%	55	773	-87.931%
2026-04-16	15.6500	17.2300	15.4000	16.0500	+21.591%	117	741	-89.097%
2026-04-15	13.7000	14.3400	12.5000	13.2000	+23.944%	38	718	-86.742%
2026-04-14	11.6900	13.9500	10.6500	10.6500	+35.669%	87	734	-83.568%
2026-04-13	4.2000	8.0000	4.2000	7.8500	+115.068%	89	714	-77.707%
2026-04-10	3.3000	3.9500	3.0500	3.6500	+14.063%	18	669	-52.055%
2026-04-09	4.0500	4.0500	3.2000	3.2000	-28.571%	26	673	-45.313%
2026-04-08	4.9000	4.9000	4.3000	4.4800	-2.609%	17	661	-60.938%
2026-04-07	4.3500	4.6000	4.1300	4.6000	-7.071%	85	647	-61.957%
2026-04-06	5.2000	5.2000	4.9500	4.9500	-4.808%	4	635	-64.646%
2026-04-02	5.3500	5.3500	5.2000	5.2000	-5.455%	25	628	-66.346%
2026-04-01	5.6500	5.6500	5.5000	5.5000	+10.000%	264	628	-68.182%
2026-03-31	5.0000	5.0000	5.0000	5.0000	+7.527%	9	525	-65.000%
2026-03-30	4.3500	4.6500	4.3000	4.6500	-2.923%	65	522	-62.366%
2026-03-27	4.8000	4.8000	4.5000	4.7900	-9.108%	24	529	-63.466%
2026-03-26	5.5300	5.5300	5.2700	5.2700	-10.678%	24	521	-66.793%
2026-03-25	5.9200	5.9500	5.8500	5.9000	-6.349%	122	521	-70.339%
2026-03-24	6.3500	6.3500	6.2700	6.3000	-20.755%	3	466	-72.222%
2026-03-23	7.5000	7.9500	7.5000	7.9500	+11.034%	21	464	-77.987%
2026-03-20	7.2000	7.6000	7.1500	7.1600	-19.187%	25	446	-75.559%
2026-03-19	8.1900	9.3500	8.1900	8.8600	+7.394%	29	457	-80.248%
2026-03-18	8.3500	8.5500	8.2400	8.2500	-4.624%	37	459	-78.788%
2026-03-17	9.5700	9.5700	8.6500	8.6500	-8.077%	3	438	-79.769%
2026-03-16	9.7300	9.7300	9.3000	9.4100	-2.487%	14	439	-81.403%
2026-03-13	10.6000	10.6000	9.6500	9.6500	-18.908%	15	434	-81.865%
2026-03-12	11.7000	11.9000	11.7000	11.9000	-4.800%	8	437	-85.294%
2026-03-11	15.2000	16.6000	12.5000	12.5000	+25.000%	45	440	-86.000%
2026-03-10	10.4500	10.7000	9.7000	10.0000	-7.664%	95	442	-82.500%
2026-03-09	10.3500	10.8500	10.3300	10.8300	-20.250%	56	414	-83.841%
2026-03-06	11.9500	13.6500	11.9500	13.5800	+7.778%	179	423	-87.113%
2026-03-05	12.6000	12.6000	12.6000	12.6000	+11.504%	1	412	-86.111%
2026-03-04	11.2500	11.4800	11.2000	11.3000	+6.103%	10	411	-84.513%
2026-03-03	10.7000	10.7000	10.5500	10.6500	+0.948%	10	408	-83.568%
2026-03-02	9.3500	10.5500	9.3500	10.5500	+14.674%	10	408	-83.412%
2026-02-27	9.7500	9.8900	9.2000	9.2000	-17.930%	78	407	-80.978%
2026-02-26	11.1500	11.3000	10.2500	11.2100	-0.709%	115	411	-84.389%
2026-02-25	11.0800	11.4500	11.0800	11.2900	+9.825%	19	297	-84.500%
2026-02-24	9.2000	10.4000	9.1000	10.2800	+21.657%	56	297	-82.977%
2026-02-23	8.2000	8.4500	8.1000	8.4500	-19.905%	12	295	-79.290%
2026-02-20	11.9400	11.9400	10.5000	10.5500	-11.715%	40	292	-83.412%
2026-02-18	11.9500	11.9500	11.9500	11.9500	-6.348%	1	270	-85.356%
2026-02-17	12.3500	12.7600	12.3500	12.7600	-18.205%	15	269	-86.285%
2026-02-13	15.6000	15.6000	15.6000	15.6000	+18.182%	1	255	-88.782%
2026-02-12	13.2000	13.2000	13.1500	13.2000	-9.278%	5	255	-86.742%
2026-02-10	14.5500	14.5500	14.5500	14.5500	-4.902%	2	251	-87.973%
2026-02-09	13.8000	15.3000	13.8000	15.3000	+80.000%	2	251	-88.562%
2026-02-05	9.0300	9.0300	8.4700	8.5000	-20.337%	56	250	-79.412%
2026-02-04	11.1000	11.1000	10.6500	10.6700	-18.550%	79	237	-83.599%
2026-02-03	13.2500	13.2500	13.1000	13.1000	-15.484%	11	167	-86.641%
2026-02-02	15.5000	15.5000	15.5000	15.5000	-13.649%	1	166	-88.710%
2026-01-30	17.9500	17.9500	17.9500	17.9500	+0.448%	2	166	-90.251%
2026-01-29	17.8700	17.8700	17.8700	17.8700	-11.139%	1	166	-90.207%
2026-01-28	20.9100	20.9100	20.0000	20.1100	-3.503%	5	167	-91.298%
2026-01-27	23.4000	23.4000	20.6500	20.8400	-21.210%	7	169	-91.603%
2026-01-26	24.9800	26.4500	24.9800	26.4500	+22.454%	3	167	-93.384%
2026-01-23	21.6000	21.6000	21.6000	21.6000	-4.425%	2	165	-91.898%
2026-01-22	22.6000	22.6000	22.6000	22.6000	+13.000%	5	166	-92.257%
2026-01-21	23.4000	23.4000	19.8000	20.0000	-17.012%	18	166	-91.250%
2026-01-20	26.1000	26.1600	24.1000	24.1000	-19.987%	20	173	-92.739%
2026-01-16	28.1000	30.1200	28.0800	30.1200	+2.102%	8	169	-94.190%
2026-01-15	30.5400	31.2000	29.5000	29.5000	-6.349%	4	169	-94.068%
2026-01-14	33.7000	33.7100	30.0500	31.5000	-13.343%	14	170	-94.444%
2026-01-13	39.1700	39.1700	36.3500	36.3500	-5.363%	4	160	-95.186%
2026-01-12	34.0000	38.4100	33.7500	38.4100	+14.213%	13	159	-95.444%
2026-01-09	33.2000	33.6300	32.6000	33.6300	+18.000%	3	163	-94.796%
2026-01-08	28.5000	28.5000	28.5000	28.5000	-7.166%	1	162	-93.860%
2026-01-06	30.3500	30.7000	29.5000	30.7000	+0.392%	21	162	-94.300%
2026-01-05	30.7500	31.1000	30.5800	30.5800	-5.325%	6	151	-94.277%
2026-01-02	33.0900	33.0900	32.3000	32.3000	-0.768%	13	151	-94.582%
2025-12-31	31.6500	32.5500	31.6500	32.5500	-1.751%	9	140	-94.624%
2025-12-30	32.5000	33.1300	32.5000	33.1300	-0.600%	25	140	-94.718%
2025-12-26	33.1700	33.5000	33.1700	33.3300	-1.391%	5	134	-94.749%
2025-12-24	33.0500	33.8000	33.0500	33.8000	+6.023%	5	133	-94.822%
2025-12-23	32.3200	32.3200	31.8800	31.8800	-0.530%	11	133	-94.511%
2025-12-22	33.4000	33.4000	32.0500	32.0500	+0.945%	13	120	-94.540%
2025-12-19	32.0000	32.0000	31.7500	31.7500	+33.684%	2	120	-94.488%
2025-12-17	25.2300	25.2300	23.7500	23.7500	-20.833%	16	119	-92.632%
2025-12-16	30.0000	30.0000	30.0000	30.0000	+11.111%	5	130	-94.167%
2025-12-15	28.4500	28.4500	27.0000	27.0000	-11.995%	2	128	-93.519%
2025-12-12	31.3700	33.0000	30.6800	30.6800	-16.449%	32	128	-94.296%
2025-12-11	30.5200	36.7200	30.3600	36.7200	-29.317%	31	116	-95.234%
2025-12-10	52.5000	52.5000	51.9500	51.9500	-3.259%	16	101	-96.631%
2025-12-08	54.3000	54.3000	53.7000	53.7000	+5.294%	4	106	-96.741%
2025-12-05	51.8000	51.8000	51.0000	51.0000	+14.350%	5	110	-96.569%
2025-12-04	44.6000	44.6000	44.6000	44.6000	+4.941%	2	106	-96.076%
2025-12-03	40.6500	42.5000	40.6500	42.5000	-3.475%	37	107	-95.882%
2025-11-26	44.0300	44.0300	44.0300	44.0300	+19.322%	2	90	-96.025%
2025-11-25	37.0000	38.5300	36.9000	36.9000	-9.337%	3	90	-95.257%
2025-11-24	42.0800	42.0800	40.7000	40.7000	+2.778%	26	88	-95.700%
2025-11-21	41.6500	41.6500	39.0000	39.6000	-21.801%	67	63	-95.581%
2025-11-20	50.6400	50.6400	50.6400	50.6400	-3.081%	1	16	-96.544%
2025-11-17	50.5300	52.2500	50.5300	52.2500	-8.462%	2	16	-96.651%
2025-11-14	56.9700	57.0800	56.9700	57.0800	-20.168%	6	17	-96.934%
2025-11-06	71.8000	71.8000	71.5000	71.5000	-27.041%	5	11	-97.552%
2025-10-29	98.4000	98.4000	98.0000	98.0000	-9.234%	12	7	-98.214%
2025-09-26	106.6400	107.9700	106.6400	107.9700	-7.043%	3	8	-98.379%
2025-09-25	116.1500	116.1500	116.1500	116.1500	-1.267%	2	7	-98.493%
2025-09-18	117.6400	117.6400	117.6400	117.6400	+4.337%	2	7	-98.512%
2025-09-12	112.1500	114.9500	112.1500	112.7500	0.000%	5	5	-98.448%