Dark

ORCL20260821C200
ORCL Aug 21 2026 200.00 Call (ORCL260821C00200000)
option OPRA

EOD

Jul 1, 2026

1.39-13.665%(-0.22)2,889

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.4000	1.6800	1.3200	1.3900	-13.665%	2,889	9,556	0.000%
2026-06-30	1.6000	1.7200	1.4000	1.6100	-1.227%	1,657	8,963	-13.665%
2026-06-29	2.1600	2.3800	1.5000	1.6300	-9.945%	2,108	8,296	-14.724%
2026-06-26	2.3400	2.4000	1.7000	1.8100	-21.645%	645	8,146	-23.204%
2026-06-25	2.7400	2.7400	2.1500	2.3100	-25.484%	794	7,957	-39.827%
2026-06-24	3.9500	4.5000	2.8500	3.1000	-30.337%	1,640	7,892	-55.161%
2026-06-23	6.2400	6.6500	4.4500	4.4500	-37.762%	1,084	7,565	-68.764%
2026-06-22	10.8000	10.8000	6.8800	7.1500	-32.227%	633	7,178	-80.559%
2026-06-18	8.5000	12.0000	8.0000	10.5500	+2.927%	647	7,099	-86.825%
2026-06-17	11.7500	12.9000	10.1000	10.2500	-19.291%	274	7,099	-86.439%
2026-06-16	13.1300	16.2700	12.5500	12.7000	-15.220%	569	7,099	-89.055%
2026-06-15	13.2200	16.8000	13.0500	14.9800	+27.489%	1,324	6,062	-90.721%
2026-06-12	12.0500	12.5000	10.2000	11.7500	-2.893%	1,322	6,062	-88.170%
2026-06-11	11.3500	12.6000	9.0300	12.1000	-53.462%	2,428	6,062	-88.512%
2026-06-10	24.3500	31.0000	24.0000	26.0000	-3.704%	1,104	5,713	-94.654%
2026-06-09	32.9000	37.8000	23.0000	27.0000	-13.462%	1,111	5,598	-94.852%
2026-06-08	32.1600	33.2500	29.7500	31.2000	-4.294%	19	5,232	-95.545%
2026-06-05	40.6000	40.6000	29.8100	32.6000	-32.645%	289	5,233	-95.736%
2026-06-04	41.8500	50.0000	40.4500	48.4000	+6.514%	182	5,323	-97.128%
2026-06-03	49.4500	50.0500	42.0000	45.4400	-20.281%	1,000	5,273	-96.941%
2026-06-02	55.9400	58.6000	52.6200	57.0000	-3.390%	268	5,564	-97.561%
2026-06-01	45.4000	61.5100	41.9500	59.0000	+39.810%	720	5,729	-97.644%
2026-05-29	30.0000	42.2000	30.0000	42.2000	+62.308%	749	5,666	-96.706%
2026-05-28	21.0500	27.0000	20.2000	26.0000	+43.251%	2,774	5,615	-94.654%
2026-05-27	19.1000	19.1000	17.4000	18.1500	-7.492%	229	3,971	-92.342%
2026-05-26	19.5300	21.2500	19.0000	19.6200	+0.615%	195	3,974	-92.915%
2026-05-22	20.7400	23.0000	19.4000	19.5000	+1.668%	176	3,923	-92.872%
2026-05-21	19.4300	20.7000	18.7900	19.1800	+2.567%	55	3,922	-92.753%
2026-05-20	14.9100	18.7000	14.2100	18.7000	+18.354%	344	3,922	-92.567%
2026-05-19	17.6000	18.7600	15.3500	15.8000	-11.683%	107	3,759	-91.203%
2026-05-18	19.4300	19.4300	16.5000	17.8900	-17.329%	487	3,759	-92.230%
2026-05-15	20.3300	23.4500	20.3300	21.6400	-7.758%	298	3,759	-93.577%
2026-05-14	19.9500	26.8500	18.2000	23.4600	+16.369%	344	3,795	-94.075%
2026-05-13	18.6400	21.0000	17.9300	20.1600	+10.587%	473	3,694	-93.105%
2026-05-12	21.1000	21.1000	15.7000	18.2300	-17.174%	433	3,694	-92.375%
2026-05-11	23.4500	23.7300	21.1500	22.0100	-9.536%	335	3,694	-93.685%
2026-05-08	22.6400	25.5000	21.3500	24.3300	+1.799%	703	3,616	-94.287%
2026-05-07	25.7000	27.3000	21.7000	23.9000	+2.355%	479	3,513	-94.184%
2026-05-06	18.4000	23.3500	17.2000	23.3500	+26.421%	762	3,463	-94.047%
2026-05-05	16.9900	19.1000	15.0000	18.4700	+17.270%	616	3,579	-92.474%
2026-05-04	14.2300	17.0000	14.2300	15.7500	+33.475%	847	3,570	-91.175%
2026-05-01	9.9900	12.9000	9.9900	11.8000	+43.030%	421	3,405	-88.220%
2026-04-30	8.4200	9.4000	8.2500	8.2500	-10.326%	73	3,405	-83.152%
2026-04-29	8.6000	9.4500	8.4800	9.2000	-8.000%	143	3,409	-84.891%
2026-04-28	9.4000	10.8500	9.1000	10.0000	-22.179%	194	3,349	-86.100%
2026-04-27	11.5500	13.0500	10.9600	12.8500	-1.306%	67	3,356	-89.183%
2026-04-24	14.7500	14.7500	11.5000	13.0200	-3.053%	336	3,340	-89.324%
2026-04-23	14.2300	16.5500	13.3000	13.4300	-29.943%	813	3,264	-89.650%
2026-04-22	17.8500	20.0500	16.2500	19.1700	+17.969%	353	2,729	-92.749%
2026-04-21	14.1500	18.0000	14.0200	16.2500	+16.991%	187	2,727	-91.446%
2026-04-20	13.9500	14.4000	12.5500	13.8900	+3.271%	316	2,727	-89.993%
2026-04-17	15.8000	17.9500	12.5000	13.4500	-10.809%	458	2,599	-89.665%
2026-04-16	14.5500	16.2600	13.0000	15.0800	+25.145%	376	2,464	-90.782%
2026-04-15	11.7000	13.0500	10.8500	12.0500	+28.055%	367	2,329	-88.465%
2026-04-14	10.3000	12.0000	9.2500	9.4100	+29.793%	472	2,335	-85.228%
2026-04-13	3.4000	7.2500	3.4000	7.2500	+125.155%	396	2,337	-80.828%
2026-04-10	2.6600	3.4000	2.5000	3.2200	+12.982%	51	2,320	-56.832%
2026-04-09	3.4000	3.4800	2.7000	2.8500	-22.343%	116	2,338	-51.228%
2026-04-08	5.5500	5.5500	3.6700	3.6700	-7.789%	663	2,247	-62.125%
2026-04-07	3.7500	4.1500	3.6000	3.9800	-7.657%	148	2,028	-65.075%
2026-04-06	4.8000	4.8000	4.0500	4.3100	-5.275%	91	2,004	-67.749%
2026-04-02	3.9000	4.5500	3.7500	4.5500	+0.664%	26	2,051	-69.451%
2026-04-01	5.5500	5.5500	4.5200	4.5200	-8.502%	56	2,051	-69.248%
2026-03-31	3.5000	5.1500	3.5000	4.9400	+31.733%	88	2,022	-71.862%
2026-03-30	3.9000	4.0000	3.7500	3.7500	-13.793%	42	1,978	-62.933%
2026-03-27	4.0500	4.3500	3.9300	4.3500	-3.974%	109	1,957	-68.046%
2026-03-26	4.9400	5.1000	4.5300	4.5300	-9.400%	97	1,893	-69.316%
2026-03-25	5.8000	5.8000	5.0000	5.0000	-10.714%	26	1,900	-72.200%
2026-03-24	6.8500	6.8500	5.4000	5.6000	-20.000%	104	1,902	-75.179%
2026-03-23	6.8900	7.1000	6.5000	7.0000	+12.000%	54	1,896	-80.143%
2026-03-20	6.6300	6.6300	6.2500	6.2500	-20.077%	37	1,889	-77.760%
2026-03-19	6.5500	8.2000	5.8000	7.8200	+4.267%	96	1,875	-82.225%
2026-03-18	7.0300	7.5000	6.9500	7.5000	+2.041%	54	1,853	-81.467%
2026-03-17	8.6500	8.7000	7.3500	7.3500	-10.909%	159	1,853	-81.088%
2026-03-16	8.8700	9.0000	8.0500	8.2500	-4.954%	311	1,858	-83.152%
2026-03-13	10.3500	10.3500	8.5500	8.6800	-16.538%	118	1,672	-83.986%
2026-03-12	12.6000	12.6000	10.3000	10.4000	-5.023%	61	1,648	-86.635%
2026-03-11	14.0900	15.0000	10.8500	10.9500	+23.450%	159	1,663	-87.306%
2026-03-10	9.5900	9.5900	8.7000	8.8700	-9.026%	112	1,683	-84.329%
2026-03-09	9.0500	9.8500	9.0000	9.7500	-18.067%	64	1,631	-85.744%
2026-03-06	10.7000	12.4000	10.1500	11.9000	+8.676%	173	1,655	-88.319%
2026-03-05	11.4500	11.7500	10.7500	10.9500	+4.286%	28	1,637	-87.306%
2026-03-04	10.5000	11.0500	9.9100	10.5000	+6.061%	64	1,627	-86.762%
2026-03-03	9.0000	10.0000	8.7700	9.9000	-1.296%	28	1,594	-85.960%
2026-03-02	8.9300	10.0300	8.9300	10.0300	+17.173%	42	1,593	-86.142%
2026-02-27	8.4000	8.8000	8.2500	8.5600	-16.078%	54	1,574	-83.762%
2026-02-26	9.1000	10.3500	9.1000	10.2000	-1.354%	205	1,560	-86.373%
2026-02-25	9.9500	10.8500	9.9500	10.3400	+12.391%	173	1,487	-86.557%
2026-02-24	7.6000	9.5000	7.6000	9.2000	+19.481%	173	1,487	-84.891%
2026-02-23	8.4000	8.4000	7.3500	7.7000	-20.537%	175	1,484	-81.948%
2026-02-20	10.6500	10.9200	9.6500	9.6900	-20.898%	39	1,436	-85.655%
2026-02-19	12.8000	12.8000	12.2500	12.2500	-0.407%	8	1,426	-88.653%
2026-02-18	11.8500	12.4500	11.0000	12.3000	+7.424%	21	1,427	-88.699%
2026-02-17	12.4800	13.2200	11.4500	11.4500	-18.214%	36	1,420	-87.860%
2026-02-13	13.7000	14.4500	13.5400	14.0000	+3.704%	15	1,397	-90.071%
2026-02-12	12.5000	13.7700	12.5000	13.5000	+1.964%	14	1,397	-89.704%
2026-02-11	12.9000	13.2400	12.9000	13.2400	-7.413%	13	1,391	-89.502%
2026-02-10	14.5000	15.1000	14.0000	14.3000	+1.779%	1,213	1,391	-90.280%
2026-02-09	10.1500	14.0500	10.1500	14.0500	+59.659%	22	502	-90.107%
2026-02-06	8.3100	8.8000	8.1000	8.8000	+21.212%	85	503	-84.205%
2026-02-05	9.7000	9.7000	7.2600	7.2600	-27.761%	114	450	-80.854%
2026-02-04	10.6500	11.2000	9.7200	10.0500	-17.352%	196	382	-86.169%
2026-02-03	12.8500	13.0800	11.6000	12.1600	-12.518%	82	271	-88.569%
2026-02-02	16.5800	16.8000	13.9000	13.9000	-13.125%	23	221	-90.000%
2026-01-30	16.8500	16.8500	16.0000	16.0000	-9.143%	3	216	-91.313%
2026-01-29	17.0000	17.6100	14.8500	17.6100	-10.881%	11	215	-92.107%
2026-01-28	19.7500	20.0000	18.7200	19.7600	+2.649%	17	205	-92.966%
2026-01-27	19.7500	20.3500	19.0000	19.2500	-19.118%	16	199	-92.779%
2026-01-26	22.8000	24.2500	22.8000	23.8000	+16.098%	13	186	-94.160%
2026-01-23	20.7000	20.7000	20.5000	20.5000	-2.288%	10	187	-93.220%
2026-01-22	21.5000	21.5000	20.8500	20.9800	+7.590%	10	195	-93.375%
2026-01-21	21.0500	21.0500	18.5000	19.5000	-12.083%	32	195	-92.872%
2026-01-20	24.8500	24.8500	22.1800	22.1800	-19.870%	18	189	-93.733%
2026-01-16	26.6800	27.6800	26.6800	27.6800	-0.252%	2	180	-94.978%
2026-01-15	29.4000	29.4000	27.7500	27.7500	-0.893%	5	180	-94.991%
2026-01-14	31.7500	31.7500	28.0000	28.0000	-16.418%	11	175	-95.036%
2026-01-13	37.3000	37.3000	33.5000	33.5000	-4.286%	5	176	-95.851%
2026-01-12	31.4000	36.1000	31.4000	35.0000	+10.236%	36	175	-96.029%
2026-01-09	26.6700	32.2500	26.6300	31.7500	+21.787%	27	183	-95.622%
2026-01-08	25.0500	26.9000	25.0500	26.0700	-7.553%	19	182	-94.668%
2026-01-07	28.2000	28.2000	28.2000	28.2000	-2.591%	1	175	-95.071%
2026-01-06	28.5000	29.2500	28.5000	28.9500	+1.153%	6	175	-95.199%
2026-01-05	33.0000	33.0000	28.5900	28.6200	-4.121%	12	172	-95.143%
2026-01-02	28.7500	29.8500	28.7500	29.8500	-0.500%	37	163	-95.343%
2025-12-31	29.7500	30.0000	29.7500	30.0000	-2.280%	8	137	-95.367%
2025-12-30	30.9000	30.9000	30.7000	30.7000	+3.367%	2	137	-95.472%
2025-12-29	31.6100	31.6100	29.7000	29.7000	-5.414%	16	139	-95.320%
2025-12-26	31.4000	31.4000	31.4000	31.4000	+1.290%	1	129	-95.573%
2025-12-24	30.8100	31.4000	30.8100	31.0000	+5.622%	6	130	-95.516%
2025-12-23	29.9900	30.5500	29.3500	29.3500	-8.080%	5	130	-95.264%
2025-12-22	30.7200	32.0500	30.7200	31.9300	+5.033%	6	128	-95.647%
2025-12-19	28.6500	30.4000	28.1200	30.4000	+25.361%	9	122	-95.428%
2025-12-18	24.3300	24.3600	24.2500	24.2500	+3.191%	11	119	-94.268%
2025-12-17	23.3000	23.5500	22.0000	23.5000	-12.963%	9	112	-94.085%
2025-12-16	26.5700	27.0000	26.3400	27.0000	+2.818%	4	111	-94.852%
2025-12-15	25.4600	26.2600	24.7300	26.2600	-8.085%	11	112	-94.707%
2025-12-12	30.0000	30.5800	27.4600	28.5700	-16.340%	29	109	-95.135%
2025-12-11	26.7500	34.8400	26.7500	34.1500	-32.828%	45	103	-95.930%
2025-12-10	48.7900	50.8400	48.6500	50.8400	+2.811%	24	86	-97.266%
2025-12-09	49.4500	49.4500	49.4500	49.4500	+2.127%	1	92	-97.189%
2025-12-08	48.5400	48.5400	48.4200	48.4200	+3.462%	2	93	-97.129%
2025-12-05	47.5000	47.5000	46.6500	46.8000	+1.961%	8	94	-97.030%
2025-12-04	40.8500	45.9000	40.8500	45.9000	+17.692%	3	100	-96.972%
2025-12-03	37.1100	39.5000	37.1100	39.0000	+3.339%	6	98	-96.436%
2025-12-02	42.6000	42.6000	37.7400	37.7400	+0.640%	6	93	-96.317%
2025-12-01	38.6100	38.6100	37.4000	37.5000	-0.794%	3	89	-96.293%
2025-11-28	37.1000	38.5300	37.1000	37.8000	-6.436%	15	89	-96.323%
2025-11-26	42.0000	42.0000	40.4000	40.4000	+15.429%	3	84	-96.559%
2025-11-25	30.4000	35.0000	30.4000	35.0000	-6.667%	4	84	-96.029%
2025-11-24	35.4600	40.3100	35.4600	37.5000	-2.597%	7	82	-96.293%
2025-11-21	40.0000	40.0000	38.5000	38.5000	-28.690%	3	77	-96.390%
2025-11-19	53.2200	53.9900	53.2200	53.9900	+9.402%	4	74	-97.425%
2025-11-17	49.3500	49.3500	49.3500	49.3500	-10.273%	20	72	-97.183%
2025-11-12	54.5500	55.4400	54.4500	55.0000	-17.541%	59	77	-97.473%
2025-11-06	69.2200	69.2200	66.1700	66.7000	-6.122%	4	34	-97.916%
2025-11-04	72.2000	72.2000	71.0500	71.0500	-21.099%	15	31	-98.044%
2025-10-30	90.0500	90.0500	90.0500	90.0500	-7.165%	1	24	-98.456%
2025-10-23	97.0000	97.0000	97.0000	97.0000	+1.042%	1	23	-98.567%
2025-10-22	96.0000	96.0000	96.0000	96.0000	-23.108%	1	23	-98.552%
2025-10-13	124.8500	124.8500	124.8500	124.8500	+7.629%	1	23	-98.887%
2025-10-09	116.0000	116.0000	116.0000	116.0000	+4.505%	1	23	-98.802%
2025-10-06	111.0000	111.0000	111.0000	111.0000	+5.714%	1	24	-98.748%
2025-10-03	105.0000	105.0000	105.0000	105.0000	-0.897%	1	25	-98.676%
2025-10-02	106.7000	106.7000	105.9500	105.9500	-5.780%	3	24	-98.688%
2025-09-25	112.4500	112.4500	112.4500	112.4500	-12.735%	2	24	-98.764%
2025-09-23	128.8600	128.8600	128.8600	128.8600	-7.957%	2	24	-98.921%
2025-09-22	125.8500	140.0000	125.8500	140.0000	+18.124%	10	24	-99.007%
2025-09-19	118.5600	118.5600	118.5000	118.5200	+0.808%	8	16	-98.827%
2025-09-17	117.5700	117.5700	117.5700	117.5700	-2.995%	1	14	-98.818%
2025-09-16	121.2000	121.2000	121.2000	121.2000	+5.391%	2	15	-98.853%
2025-09-15	115.7200	115.8000	115.0000	115.0000	+4.593%	12	13	-98.791%
2025-09-12	109.9500	109.9500	109.9500	109.9500	0.000%	2	2	-98.736%