Dark

ORCL20260821C210
ORCL Aug 21 2026 210.00 Call (ORCL260821C00210000)
option OPRA

EOD

Jul 1, 2026

1.02-13.559%(-0.16)179

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.1000	1.1700	0.9200	1.0200	-13.559%	179	2,888	0.000%
2026-06-30	1.0700	1.1900	1.0000	1.1800	+5.357%	217	2,882	-13.559%
2026-06-29	1.5500	1.5800	1.0700	1.1200	-10.400%	210	2,798	-8.929%
2026-06-26	1.5000	1.6900	1.2500	1.2500	-22.840%	222	2,782	-18.400%
2026-06-25	1.8700	1.8700	1.5100	1.6200	-25.000%	217	2,828	-37.037%
2026-06-24	2.9300	3.2000	1.9800	2.1600	-30.990%	414	2,804	-52.778%
2026-06-23	4.4000	4.8700	3.1300	3.1300	-40.381%	1,378	2,875	-67.412%
2026-06-22	6.8000	7.3500	4.9700	5.2500	-32.258%	384	2,960	-80.571%
2026-06-18	6.0000	9.0200	6.0000	7.7500	+1.974%	319	2,708	-86.839%
2026-06-17	8.5900	9.5200	7.4200	7.6000	-21.811%	128	2,708	-86.579%
2026-06-16	9.9000	12.3800	9.6800	9.7200	-13.982%	610	2,708	-89.506%
2026-06-15	9.9500	13.1000	9.9500	11.3000	+28.409%	489	2,492	-90.973%
2026-06-12	9.4500	9.4500	8.0500	8.8000	-5.983%	143	2,492	-88.409%
2026-06-11	8.4100	9.8000	6.9500	9.3600	-54.341%	1,102	2,492	-89.103%
2026-06-10	20.5000	26.4500	20.5000	20.5000	-13.866%	301	2,213	-95.024%
2026-06-09	27.6500	31.6200	19.0600	23.8000	-10.694%	270	2,101	-95.714%
2026-06-08	29.1900	29.1900	25.2300	26.6500	-1.296%	191	2,134	-96.173%
2026-06-05	33.7000	33.7000	25.1200	27.0000	-36.170%	144	2,085	-96.222%
2026-06-04	36.4200	43.4300	36.0500	42.3000	+6.549%	95	2,084	-97.589%
2026-06-03	45.1000	45.1000	37.2900	39.7000	-20.201%	289	2,140	-97.431%
2026-06-02	48.8500	53.3100	46.0000	49.7500	-5.166%	59	2,162	-97.950%
2026-06-01	40.8800	54.8000	36.4500	52.4600	+43.529%	259	2,177	-98.056%
2026-05-29	25.0500	36.5500	25.0500	36.5500	+67.277%	844	2,171	-97.209%
2026-05-28	17.6700	22.6000	17.0000	21.8500	+46.743%	348	2,431	-95.332%
2026-05-27	16.2000	16.2000	14.0000	14.8900	-6.352%	40	2,305	-93.150%
2026-05-26	16.0000	17.5000	15.8000	15.9000	-0.625%	177	2,275	-93.585%
2026-05-22	16.6000	18.1500	16.0000	16.0000	+0.946%	65	2,169	-93.625%
2026-05-21	17.4500	17.4500	15.0500	15.8500	+9.160%	297	2,151	-93.565%
2026-05-20	12.1500	14.6500	12.1500	14.5200	+13.172%	196	2,151	-92.975%
2026-05-19	13.3000	13.6500	12.6200	12.8300	-9.007%	34	1,912	-92.050%
2026-05-18	15.9800	16.0000	13.6500	14.1000	-22.099%	46	1,912	-92.766%
2026-05-15	16.9500	19.7000	16.6500	18.1000	-8.354%	162	1,912	-94.365%
2026-05-14	15.0000	22.7600	15.0000	19.7500	+16.657%	138	1,839	-94.835%
2026-05-13	16.0000	17.2500	16.0000	16.9300	+14.007%	266	1,721	-93.975%
2026-05-12	16.8900	16.8900	13.6600	14.8500	-19.730%	159	1,721	-93.131%
2026-05-11	18.3500	19.5000	17.8900	18.5000	-8.552%	185	1,721	-94.486%
2026-05-08	19.1600	21.1500	18.2600	20.2300	+3.744%	115	1,696	-94.958%
2026-05-07	20.0000	22.5900	18.9000	19.5000	+2.794%	119	1,708	-94.769%
2026-05-06	15.1000	19.2000	13.6900	18.9700	+24.803%	134	1,680	-94.623%
2026-05-05	13.7700	15.7000	13.0000	15.2000	+13.011%	51	1,631	-93.289%
2026-05-04	10.4100	14.0500	10.4100	13.4500	+39.378%	119	1,624	-92.416%
2026-05-01	7.8100	10.3000	7.8100	9.6500	+46.434%	205	1,534	-89.430%
2026-04-30	6.8500	6.8500	6.5900	6.5900	-9.726%	91	1,534	-84.522%
2026-04-29	6.6700	7.4500	6.6700	7.3000	-9.988%	45	1,587	-86.027%
2026-04-28	7.3500	8.4500	7.2400	8.1100	-21.109%	73	1,575	-87.423%
2026-04-27	9.4000	10.5000	9.0000	10.2800	-1.721%	37	1,567	-90.078%
2026-04-24	10.5700	10.7500	9.0000	10.4600	-7.515%	401	1,576	-90.249%
2026-04-23	12.3000	13.4500	10.6100	11.3100	-29.445%	161	1,416	-90.981%
2026-04-22	13.8000	16.5000	13.8000	16.0300	+13.126%	153	1,393	-93.637%
2026-04-21	12.0000	14.7500	12.0000	14.1700	+33.052%	102	1,298	-92.802%
2026-04-20	11.0000	11.2000	10.1800	10.6500	+2.404%	66	1,298	-90.423%
2026-04-17	13.4900	14.2000	9.9900	10.4000	-13.333%	128	1,264	-90.192%
2026-04-16	10.1500	13.2400	10.1500	12.0000	+26.984%	75	1,296	-91.500%
2026-04-15	10.1000	10.6000	9.0000	9.4500	+25.665%	232	1,271	-89.206%
2026-04-14	6.6500	9.5000	6.6500	7.5200	+40.561%	45	1,129	-86.436%
2026-04-13	2.8500	5.3500	2.8500	5.3500	+137.778%	131	1,118	-80.935%
2026-04-10	1.8300	2.3400	1.8000	2.2500	+6.132%	52	1,077	-54.667%
2026-04-09	2.0100	2.1200	2.0100	2.1200	-25.614%	4	1,034	-51.887%
2026-04-08	2.8900	2.8900	2.7400	2.8500	-0.697%	18	1,036	-64.211%
2026-04-07	2.8900	2.8900	2.8700	2.8700	-7.419%	7	1,037	-64.460%
2026-04-06	3.5000	3.5000	3.0500	3.1000	-11.429%	15	1,031	-67.097%
2026-04-02	3.3500	3.5000	3.3500	3.5000	0.000%	17	1,021	-70.857%
2026-04-01	3.7000	3.7000	3.2900	3.5000	-6.667%	97	1,021	-70.857%
2026-03-31	3.2000	3.7500	3.1800	3.7500	+29.310%	6	1,025	-72.800%
2026-03-30	2.9000	2.9000	2.9000	2.9000	-8.228%	4	1,022	-64.828%
2026-03-27	2.9700	3.1600	2.9700	3.1600	-8.406%	24	1,020	-67.722%
2026-03-26	3.7600	3.8500	3.4500	3.4500	-13.750%	37	1,018	-70.435%
2026-03-25	4.3900	4.3900	3.8500	4.0000	-4.762%	54	984	-74.500%
2026-03-24	4.6100	4.6100	4.1500	4.2000	-20.755%	62	956	-75.714%
2026-03-23	5.2900	5.4300	5.1000	5.3000	+3.922%	5	956	-80.755%
2026-03-20	5.1800	5.1800	4.8800	5.1000	-15.141%	138	955	-80.000%
2026-03-19	5.2500	6.1000	5.2500	6.0100	+5.996%	30	983	-83.028%
2026-03-18	5.5000	5.6700	5.4500	5.6700	-3.898%	27	990	-82.011%
2026-03-17	6.5000	6.6000	5.7600	5.9000	-7.813%	19	1,005	-82.712%
2026-03-16	6.6500	6.7700	6.4000	6.4000	-7.648%	9	998	-84.063%
2026-03-13	8.0000	8.0000	6.8000	6.9300	-13.375%	163	1,002	-85.281%
2026-03-12	9.7900	9.7900	8.0000	8.0000	-11.308%	344	1,063	-87.250%
2026-03-11	11.2000	12.2000	8.7000	9.0200	+20.267%	185	1,017	-88.692%
2026-03-10	7.4500	7.6500	7.1000	7.5000	-1.316%	69	1,018	-86.400%
2026-03-09	8.0000	8.0500	7.6000	7.6000	-24.000%	11	966	-86.579%
2026-03-06	8.9900	10.2500	8.8000	10.0000	+11.111%	42	967	-89.800%
2026-03-05	8.9000	9.5000	8.6100	9.0000	+3.330%	24	942	-88.667%
2026-03-04	8.8000	8.8000	8.6800	8.7100	+4.940%	52	941	-88.289%
2026-03-03	7.4500	8.3000	7.3500	8.3000	+2.469%	25	933	-87.711%
2026-03-02	6.6000	8.1200	6.6000	8.1000	+20.000%	78	926	-87.407%
2026-02-27	7.7000	7.7000	6.7500	6.7500	-19.643%	53	865	-84.889%
2026-02-26	8.5800	8.5800	7.7500	8.4000	-4.000%	99	856	-87.857%
2026-02-25	8.1900	9.1500	8.1900	8.7500	+14.081%	133	694	-88.343%
2026-02-24	7.7500	7.7500	7.6500	7.6700	+17.099%	12	694	-86.701%
2026-02-23	6.8100	6.8500	6.0000	6.5500	-18.125%	187	687	-84.427%
2026-02-20	8.9700	9.0300	7.9500	8.0000	-26.267%	25	630	-87.250%
2026-02-19	10.7000	10.8500	10.7000	10.8500	+6.373%	6	619	-90.599%
2026-02-18	10.0000	10.4500	9.9900	10.2000	+6.250%	29	613	-90.000%
2026-02-17	10.8000	10.9600	9.6000	9.6000	-20.000%	10	592	-89.375%
2026-02-13	12.1500	12.1500	12.0000	12.0000	+8.794%	3	590	-91.500%
2026-02-11	12.5000	12.5000	10.7500	11.0300	-8.616%	40	590	-90.752%
2026-02-10	11.9200	13.0000	11.9200	12.0700	+8.348%	69	585	-91.549%
2026-02-09	10.0000	11.6000	10.0000	11.1400	+54.937%	36	542	-90.844%
2026-02-06	7.0500	7.1900	6.5500	7.1900	+9.771%	83	512	-85.814%
2026-02-05	7.5500	7.5500	6.5500	6.5500	-18.634%	67	458	-84.427%
2026-02-04	8.7500	9.0500	8.0500	8.0500	-18.851%	52	421	-87.329%
2026-02-03	10.9500	10.9500	9.8400	9.9200	-21.705%	12	426	-89.718%
2026-02-02	14.0500	14.1900	12.6700	12.6700	-6.148%	15	429	-91.949%
2026-01-30	13.5000	13.5000	13.5000	13.5000	-0.735%	10	428	-92.444%
2026-01-29	13.9000	13.9000	12.8100	13.6000	-14.141%	31	438	-92.500%
2026-01-28	17.4000	17.4000	15.8400	15.8400	-1.185%	47	451	-93.561%
2026-01-27	16.0300	16.0300	16.0300	16.0300	-17.371%	1	406	-93.637%
2026-01-26	20.2000	20.2000	19.1500	19.4000	+7.778%	319	405	-94.742%
2026-01-23	18.3000	18.3000	18.0000	18.0000	+1.810%	2	547	-94.333%
2026-01-22	17.8200	17.8400	17.6800	17.6800	+11.546%	315	546	-94.231%
2026-01-21	17.5000	17.5000	15.8500	15.8500	-20.631%	20	231	-93.565%
2026-01-20	21.1300	21.1300	19.9700	19.9700	-20.911%	23	230	-94.892%
2026-01-15	25.2500	25.2500	25.2500	25.2500	+2.851%	3	223	-95.960%
2026-01-14	26.6000	26.8500	24.5500	24.5500	-18.709%	11	220	-95.845%
2026-01-13	30.8100	30.8100	29.2500	30.2000	-4.942%	16	220	-96.623%
2026-01-12	27.4900	31.7700	27.4900	31.7700	+15.067%	28	211	-96.789%
2026-01-09	24.2700	27.7500	24.2700	27.6100	+25.500%	8	212	-96.306%
2026-01-08	22.0000	22.0000	22.0000	22.0000	-11.398%	1	211	-95.364%
2026-01-07	24.4500	24.8300	24.4000	24.8300	-0.680%	6	210	-95.892%
2026-01-06	25.0000	25.0000	25.0000	25.0000	-6.786%	1	210	-95.920%
2026-01-05	29.0700	29.0700	26.2000	26.8200	+3.233%	7	204	-96.197%
2026-01-02	25.9800	25.9800	25.9800	25.9800	-2.879%	1	204	-96.074%
2025-12-30	26.7500	26.7500	26.7500	26.7500	+2.569%	1	204	-96.187%
2025-12-29	26.0800	26.0800	26.0800	26.0800	-4.434%	2	204	-96.089%
2025-12-26	27.2900	27.2900	27.2900	27.2900	+1.299%	1	202	-96.262%
2025-12-24	26.7000	26.9400	26.7000	26.9400	+3.615%	5	206	-96.214%
2025-12-19	25.3000	26.0000	25.3000	26.0000	+27.764%	5	206	-96.077%
2025-12-18	20.3500	20.3500	20.3500	20.3500	+6.266%	1	201	-94.988%
2025-12-17	19.5800	19.7300	19.1500	19.1500	-15.972%	36	201	-94.674%
2025-12-16	22.8800	23.2000	22.7900	22.7900	+2.658%	30	217	-95.524%
2025-12-15	21.5500	22.2000	21.5500	22.2000	-11.022%	2	187	-95.405%
2025-12-12	27.2000	27.2000	23.8800	24.9500	-18.862%	24	185	-95.912%
2025-12-11	25.0500	30.7500	24.3000	30.7500	-32.536%	31	167	-96.683%
2025-12-10	43.9000	45.5800	43.9000	45.5800	+4.064%	3	150	-97.762%
2025-12-08	46.2500	46.2500	43.8000	43.8000	+3.302%	2	148	-97.671%
2025-12-05	43.1400	43.1400	41.9400	42.4000	+4.950%	20	149	-97.594%
2025-12-04	39.6000	41.2000	39.1500	40.4000	+10.202%	20	153	-97.475%
2025-12-03	33.9500	36.8000	33.9000	36.6600	+9.498%	27	148	-97.218%
2025-12-02	37.5000	37.5000	33.4500	33.4800	-0.800%	58	139	-96.953%
2025-11-28	33.7500	33.7500	33.7500	33.7500	-8.038%	1	116	-96.978%
2025-11-26	36.2500	37.0000	36.2500	36.7000	+20.763%	55	100	-97.221%
2025-11-25	27.7500	31.1700	27.5000	30.3900	-7.489%	9	100	-96.644%
2025-11-24	35.5000	35.5000	32.8500	32.8500	-5.195%	4	100	-96.895%
2025-11-21	34.8000	34.8000	34.6500	34.6500	-23.846%	6	96	-97.056%
2025-11-20	45.5000	45.5000	45.5000	45.5000	+3.409%	1	91	-97.758%
2025-11-17	44.7000	44.7000	44.0000	44.0000	-8.903%	16	90	-97.682%
2025-11-14	43.3500	48.3500	43.1000	48.3000	-15.707%	51	79	-97.888%
2025-11-10	59.1200	59.1200	57.3000	57.3000	-6.373%	50	57	-98.220%
2025-11-06	61.2500	61.2500	61.1500	61.2000	-21.538%	42	35	-98.333%
2025-10-31	78.1500	78.1500	78.0000	78.0000	+0.257%	3	19	-98.692%
2025-10-30	77.8000	77.8000	77.8000	77.8000	-14.355%	1	17	-98.689%
2025-10-23	90.8400	90.8400	90.8400	90.8400	-18.309%	4	17	-98.877%
2025-10-14	111.2000	111.2000	111.2000	111.2000	+21.770%	1	13	-99.083%
2025-09-30	91.3200	91.3200	91.3200	91.3200	-2.017%	10	13	-98.883%
2025-09-29	93.2000	93.2000	93.2000	93.2000	-9.118%	1	8	-98.906%
2025-09-12	103.2000	105.3000	102.5500	102.5500	0.000%	7	7	-99.005%