Dark

ORCL20260821C220
ORCL Aug 21 2026 220.00 Call (ORCL260821C00220000)
option OPRA

EOD

Jul 1, 2026

0.7900-7.059%(-0.0600)600

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.7200	0.8600	0.7200	0.7900	-7.059%	600	7,279	0.000%
2026-06-30	0.8500	0.8800	0.7500	0.8500	0.000%	162	7,144	-7.059%
2026-06-29	1.1000	1.2000	0.7700	0.8500	-7.609%	287	7,042	-7.059%
2026-06-26	1.1500	1.2500	0.9200	0.9200	-20.000%	317	6,990	-14.130%
2026-06-25	1.3000	1.5000	1.0800	1.1500	-28.125%	726	6,907	-31.304%
2026-06-24	2.2000	2.3700	1.4400	1.6000	-29.825%	714	6,710	-50.625%
2026-06-23	2.8100	3.5600	2.2500	2.2800	-40.779%	702	6,576	-65.351%
2026-06-22	5.3500	5.6500	3.6500	3.8500	-34.188%	2,040	6,475	-79.481%
2026-06-18	5.1600	6.7000	4.4000	5.8500	+2.632%	2,203	5,629	-86.496%
2026-06-17	6.2000	7.5900	5.4100	5.7000	-22.973%	394	5,629	-86.140%
2026-06-16	8.3000	9.5000	7.1700	7.4000	-14.943%	261	5,629	-89.324%
2026-06-15	7.9500	10.1200	7.9500	8.7000	+25.180%	687	5,844	-90.920%
2026-06-12	6.8100	7.1500	5.9800	6.9500	-4.795%	369	5,844	-88.633%
2026-06-11	6.6100	7.6500	5.2000	7.3000	-59.557%	7,202	5,844	-89.178%
2026-06-10	17.3300	22.1000	17.0000	18.0500	-3.733%	731	8,573	-95.623%
2026-06-09	22.3000	26.7100	16.0500	18.7500	-15.730%	5,329	8,168	-95.787%
2026-06-08	24.4500	25.8500	21.3000	22.2500	-3.805%	590	4,452	-96.449%
2026-06-05	30.0000	30.0000	21.2400	23.1300	-39.019%	602	4,559	-96.585%
2026-06-04	31.0000	37.9300	30.5000	37.9300	+13.089%	124	4,414	-97.917%
2026-06-03	40.2600	40.2600	31.0000	33.5400	-24.272%	366	4,424	-97.645%
2026-06-02	42.6000	47.4900	40.4500	44.2900	-5.039%	270	4,584	-98.216%
2026-06-01	34.9000	48.6400	31.3000	46.6400	+47.362%	2,689	4,691	-98.306%
2026-05-29	21.1500	31.8000	20.8000	31.6500	+72.951%	1,458	5,911	-97.504%
2026-05-28	14.0000	18.8700	13.7500	18.3000	+53.138%	1,162	5,579	-95.683%
2026-05-27	11.7300	12.8000	11.4000	11.9500	-8.077%	1,557	4,849	-93.389%
2026-05-26	13.0700	14.3400	12.8700	13.0000	-1.216%	79	3,487	-93.923%
2026-05-22	14.4100	14.7400	13.1600	13.1600	0.000%	146	3,491	-93.997%
2026-05-21	12.2500	14.0000	12.2500	13.1600	+6.472%	135	3,488	-93.997%
2026-05-20	9.7700	12.5000	9.7700	12.3600	+20.000%	171	3,488	-93.608%
2026-05-19	11.9800	12.7000	10.3000	10.3000	-14.523%	70	3,397	-92.330%
2026-05-18	13.4700	13.4700	11.1000	12.0500	-18.305%	1,713	3,397	-93.444%
2026-05-15	13.9500	16.4000	13.6000	14.7500	-9.786%	140	3,397	-94.644%
2026-05-14	13.5000	19.2000	11.8500	16.3500	+17.626%	734	2,333	-95.168%
2026-05-13	13.1400	14.6000	12.0000	13.9000	+12.097%	1,015	1,540	-94.317%
2026-05-12	14.1500	14.1500	10.4000	12.4000	-19.793%	386	1,540	-93.629%
2026-05-11	15.6900	16.5500	14.8800	15.4600	-9.272%	283	1,540	-94.890%
2026-05-08	16.1200	17.6600	15.0000	17.0400	+5.120%	254	1,544	-95.364%
2026-05-07	18.3000	19.4000	15.1000	16.2100	-1.339%	315	1,575	-95.126%
2026-05-06	12.3000	16.5200	11.1500	16.4300	+29.167%	397	1,388	-95.192%
2026-05-05	10.5000	12.9000	9.6500	12.7200	+22.308%	601	1,330	-93.789%
2026-05-04	8.3500	11.5000	8.3500	10.4000	+38.667%	295	1,211	-92.404%
2026-05-01	5.9500	8.3500	5.9500	7.5000	+44.231%	180	1,137	-89.467%
2026-04-30	5.3500	5.4200	5.2000	5.2000	-9.565%	84	1,137	-84.808%
2026-04-29	5.4000	5.8900	5.0000	5.7500	-8.147%	52	1,100	-86.261%
2026-04-28	5.8100	7.0900	5.8100	6.2600	-24.760%	69	1,091	-87.380%
2026-04-27	7.0000	8.4000	7.0000	8.3200	-2.002%	97	1,077	-90.505%
2026-04-24	8.8000	8.8000	7.3800	8.4900	-5.457%	135	1,068	-90.695%
2026-04-23	11.7500	11.7500	8.7000	8.9800	-30.656%	68	1,054	-91.203%
2026-04-22	12.2500	13.3600	11.3000	12.9500	+19.135%	181	1,045	-93.900%
2026-04-21	8.9500	12.0000	8.8700	10.8700	+22.825%	113	921	-92.732%
2026-04-20	8.4000	8.8500	8.1000	8.8500	+5.988%	228	921	-91.073%
2026-04-17	10.5000	11.6000	8.0000	8.3500	-14.796%	66	777	-90.539%
2026-04-16	8.9500	10.6000	8.9000	9.8000	+27.273%	112	765	-91.939%
2026-04-15	7.4000	8.4500	7.0000	7.7000	+29.412%	214	765	-89.740%
2026-04-14	7.0000	7.3900	5.9000	5.9500	+43.373%	167	875	-86.723%
2026-04-13	2.0100	4.2800	2.0100	4.1500	+124.324%	283	893	-80.964%
2026-04-10	1.8200	1.8500	1.7000	1.8500	+24.161%	16	831	-57.297%
2026-04-09	1.8000	1.8100	1.4400	1.4900	-34.934%	41	825	-46.980%
2026-04-08	2.1500	2.2900	2.0000	2.2900	-1.717%	27	834	-65.502%
2026-04-07	2.1300	2.3500	2.0100	2.3300	-1.688%	22	832	-66.094%
2026-04-06	2.3700	2.3700	2.3700	2.3700	-7.059%	1	816	-66.667%
2026-04-02	2.3700	2.5600	2.3700	2.5500	0.000%	32	793	-69.020%
2026-04-01	2.6500	2.6500	2.5000	2.5500	-10.526%	32	793	-69.020%
2026-03-31	2.2700	2.8500	2.2600	2.8500	+30.137%	17	783	-72.281%
2026-03-30	2.3600	2.3600	2.1800	2.1900	-7.595%	20	786	-63.927%
2026-03-27	2.2000	2.5000	2.2000	2.3700	-19.388%	44	786	-66.667%
2026-03-25	3.2500	3.2500	2.9400	2.9400	-9.259%	98	824	-73.129%
2026-03-24	3.3500	3.3500	3.1500	3.2400	-20.000%	66	818	-75.617%
2026-03-23	4.1000	4.1500	3.8500	4.0500	+9.164%	70	854	-80.494%
2026-03-20	3.9800	3.9800	3.6600	3.7100	-20.215%	32	834	-78.706%
2026-03-19	4.0500	4.9300	4.0500	4.6500	+6.164%	48	826	-83.011%
2026-03-18	4.3800	4.3800	4.3800	4.3800	-3.736%	1	812	-81.963%
2026-03-17	5.0800	5.1000	4.5500	4.5500	-10.784%	10	812	-82.637%
2026-03-16	5.6400	5.6400	5.1000	5.1000	-12.821%	37	809	-84.510%
2026-03-13	6.1000	6.1500	5.3500	5.8500	-9.302%	126	797	-86.496%
2026-03-12	7.0500	7.0500	6.4500	6.4500	-9.410%	25	827	-87.752%
2026-03-11	9.4900	10.0600	7.0500	7.1200	+18.667%	192	825	-88.904%
2026-03-10	6.2500	6.2500	5.8000	6.0000	-3.226%	53	855	-86.833%
2026-03-09	6.9000	6.9000	6.2000	6.2000	-26.190%	12	826	-87.258%
2026-03-06	7.7000	8.5500	7.7000	8.4000	+21.739%	78	877	-90.595%
2026-03-04	6.8500	7.0900	6.8500	6.9000	0.000%	7	863	-88.551%
2026-03-03	6.9000	6.9000	6.9000	6.9000	+2.071%	1	867	-88.551%
2026-03-02	6.4700	6.7600	6.4200	6.7600	+16.552%	31	866	-88.314%
2026-02-27	6.1800	6.2000	5.8000	5.8000	-16.786%	27	844	-86.379%
2026-02-26	6.6600	7.1000	6.4500	6.9700	-0.429%	255	841	-88.666%
2026-02-25	7.3000	7.5000	6.9000	7.0000	+5.263%	64	549	-88.714%
2026-02-24	5.9500	6.6500	5.9500	6.6500	+29.126%	30	549	-88.120%
2026-02-23	5.8500	5.8500	5.0000	5.1500	-22.904%	33	550	-84.660%
2026-02-20	7.6000	7.6000	6.6500	6.6800	-26.593%	33	544	-88.174%
2026-02-19	9.1000	9.1000	9.1000	9.1000	+5.202%	2	539	-91.319%
2026-02-18	8.3500	8.6500	8.3500	8.6500	+7.453%	3	537	-90.867%
2026-02-17	8.8000	8.8000	8.0500	8.0500	-18.274%	32	534	-90.186%
2026-02-13	9.5000	9.8500	9.4500	9.8500	+8.242%	6	506	-91.980%
2026-02-12	8.4600	9.7000	8.4000	9.1000	-4.211%	57	506	-91.319%
2026-02-11	10.3000	10.3000	9.5000	9.5000	-4.040%	2	498	-91.684%
2026-02-10	10.0100	11.5200	9.9000	9.9000	+1.020%	66	549	-92.020%
2026-02-09	7.4600	9.8000	7.4600	9.8000	+68.385%	12	548	-91.939%
2026-02-06	5.7200	5.8200	5.5000	5.8200	+7.778%	50	549	-86.426%
2026-02-05	5.6000	5.7500	5.4000	5.4000	-23.621%	113	570	-85.370%
2026-02-04	8.5000	8.5000	6.8000	7.0700	-19.200%	44	476	-88.826%
2026-02-03	9.3000	9.3000	8.2000	8.7500	-15.622%	76	486	-90.971%
2026-02-02	12.0600	12.0600	10.3700	10.3700	-6.828%	17	456	-92.382%
2026-01-30	12.0500	12.0500	11.1300	11.1300	-3.217%	63	452	-92.902%
2026-01-29	12.0000	12.2300	10.8600	11.5000	-16.058%	26	391	-93.130%
2026-01-28	13.6500	13.7000	13.6500	13.7000	-8.054%	2	397	-94.234%
2026-01-27	14.9000	14.9000	14.9000	14.9000	-13.120%	1	399	-94.698%
2026-01-26	16.2000	17.1500	16.2000	17.1500	+16.114%	6	398	-95.394%
2026-01-23	14.4900	14.7700	14.4900	14.7700	-1.860%	11	398	-94.651%
2026-01-22	15.6900	15.6900	14.6000	15.0500	+7.041%	54	387	-94.751%
2026-01-21	14.8000	14.9100	13.2000	14.0600	-14.529%	90	386	-94.381%
2026-01-20	17.2500	17.2500	16.4500	16.4500	-19.560%	22	376	-95.198%
2026-01-15	21.9000	21.9000	20.4500	20.4500	-2.619%	3	373	-96.137%
2026-01-14	24.3500	24.3500	21.0000	21.0000	-19.231%	12	373	-96.238%
2026-01-13	26.1100	26.1100	25.8000	26.0000	-6.239%	8	363	-96.962%
2026-01-12	24.0000	27.9500	23.9500	27.7300	+16.025%	12	366	-97.151%
2026-01-09	20.2700	23.9000	20.2700	23.9000	+22.126%	14	367	-96.695%
2026-01-08	18.1900	19.5700	18.1900	19.5700	-8.122%	11	367	-95.963%
2026-01-06	21.3000	21.3000	21.3000	21.3000	-0.699%	5	367	-96.291%
2026-01-05	23.5000	23.5000	21.3500	21.4500	-5.507%	72	329	-96.317%
2026-01-02	22.4900	22.7000	22.3900	22.7000	-1.944%	13	329	-96.520%
2025-12-30	23.1500	23.1500	23.1500	23.1500	+2.889%	1	328	-96.587%
2025-12-29	22.3000	22.5000	22.3000	22.5000	-0.881%	12	329	-96.489%
2025-12-23	21.8500	22.7000	21.8500	22.7000	-0.960%	12	338	-96.520%
2025-12-22	24.0000	24.0000	22.8700	22.9200	+4.182%	6	330	-96.553%
2025-12-19	21.0000	22.8000	21.0000	22.0000	+28.806%	5	330	-96.409%
2025-12-18	17.0800	17.0800	17.0800	17.0800	+6.087%	1	331	-95.375%
2025-12-17	17.0000	17.0000	16.0800	16.1000	-20.885%	31	332	-95.093%
2025-12-16	20.5000	20.5000	19.6000	20.3500	+6.824%	215	332	-96.118%
2025-12-15	20.0000	20.0000	18.5000	19.0500	-13.409%	38	255	-95.853%
2025-12-12	24.3000	24.9000	20.8000	22.0000	-14.729%	40	263	-96.409%
2025-12-11	21.8700	26.3400	21.8700	25.8000	-35.013%	36	240	-96.938%
2025-12-10	40.3000	40.3000	39.0000	39.7000	-3.171%	28	226	-98.010%
2025-12-09	39.9000	41.0000	39.6000	41.0000	+5.398%	11	220	-98.073%
2025-12-08	40.3500	40.3500	38.9000	38.9000	+1.039%	8	222	-97.969%
2025-12-05	37.2000	38.5000	37.2000	38.5000	+13.402%	3	216	-97.948%
2025-12-04	33.9500	33.9500	33.9500	33.9500	+4.462%	1	218	-97.673%
2025-12-03	31.0000	32.5500	31.0000	32.5000	+8.153%	34	217	-97.569%
2025-12-02	30.0000	30.2000	30.0000	30.0500	+3.800%	6	193	-97.371%
2025-12-01	28.8200	28.9500	28.8200	28.9500	-1.698%	8	189	-97.271%
2025-11-28	29.8600	29.8600	29.2700	29.4500	-9.801%	5	181	-97.317%
2025-11-26	32.6500	32.6500	32.6500	32.6500	+19.161%	5	176	-97.580%
2025-11-25	23.6900	27.5800	23.4500	27.4000	-8.300%	226	176	-97.117%
2025-11-24	29.8800	29.8800	29.8800	29.8800	-0.267%	4	79	-97.356%
2025-11-21	29.8500	31.5000	28.6500	29.9600	-18.142%	29	75	-97.363%
2025-11-20	45.0700	45.0700	36.6000	36.6000	-19.294%	23	51	-97.842%
2025-11-19	44.8800	45.3500	44.0700	45.3500	+5.098%	4	33	-98.258%
2025-11-18	43.1500	43.1500	43.1500	43.1500	+3.976%	1	34	-98.169%
2025-11-17	41.5000	41.5000	41.5000	41.5000	-4.378%	1	34	-98.096%
2025-11-14	43.4300	43.4300	43.4000	43.4000	+12.029%	3	33	-98.180%
2025-11-13	41.9100	43.3300	38.7400	38.7400	-12.944%	11	34	-97.961%
2025-11-12	45.1000	45.1000	44.5000	44.5000	-22.541%	31	32	-98.225%
2025-11-10	57.4500	57.4500	57.4500	57.4500	+8.519%	1	27	-98.625%
2025-11-07	52.9400	52.9400	52.9400	52.9400	-23.231%	3	26	-98.508%
2025-11-03	68.9600	68.9600	68.9600	68.9600	-23.036%	1	24	-98.854%
2025-10-24	89.6000	89.6000	89.6000	89.6000	+2.989%	3	24	-99.118%
2025-10-23	86.3200	87.0000	86.3200	87.0000	+5.814%	4	24	-99.092%
2025-10-22	82.6000	82.6000	82.2200	82.2200	-19.550%	2	23	-99.039%
2025-10-10	102.2000	102.2000	102.2000	102.2000	+13.885%	1	22	-99.227%
2025-10-08	89.7400	89.7400	89.7400	89.7400	+0.112%	1	21	-99.120%
2025-10-07	81.2000	89.6400	81.2000	89.6400	-7.416%	5	22	-99.119%
2025-10-06	96.8200	96.8200	96.8200	96.8200	+4.614%	1	25	-99.184%
2025-10-01	92.5500	92.5500	92.5500	92.5500	+9.139%	1	24	-99.146%
2025-09-30	84.8000	84.8000	84.8000	84.8000	-5.778%	3	23	-99.068%
2025-09-26	93.0000	93.0000	90.0000	90.0000	-8.022%	4	23	-99.122%
2025-09-25	93.7000	97.8500	93.7000	97.8500	-3.071%	3	25	-99.193%
2025-09-15	100.9500	100.9500	100.9500	100.9500	+4.503%	10	25	-99.217%
2025-09-12	98.5000	98.5000	94.1500	96.6000	0.000%	15	15	-99.182%