Dark

ORCL20260821C230
ORCL Aug 21 2026 230.00 Call (ORCL260821C00230000)
option OPRA

EOD

Jul 1, 2026

0.6900+6.154%(+0.0400)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.7300	0.7500	0.5800	0.6900	+6.154%	102	3,568	0.000%
2026-06-30	0.6400	0.7000	0.5500	0.6500	+1.563%	31	3,553	+6.154%
2026-06-29	0.7900	0.9100	0.5900	0.6400	-11.111%	152	3,553	+7.812%
2026-06-26	0.9000	0.9000	0.7000	0.7200	-15.294%	123	3,472	-4.167%
2026-06-25	1.0500	1.0500	0.7900	0.8500	-24.779%	152	3,448	-18.824%
2026-06-24	1.5200	1.5600	1.0600	1.1300	-32.738%	695	3,423	-38.938%
2026-06-23	2.3900	2.6000	1.6700	1.6800	-38.235%	1,240	3,461	-58.929%
2026-06-22	4.2500	4.2500	2.7200	2.7200	-37.757%	744	3,305	-74.632%
2026-06-18	4.2500	5.0100	3.3500	4.3700	+2.824%	743	3,000	-84.211%
2026-06-17	4.8500	5.5600	4.2500	4.2500	-23.423%	213	3,000	-83.765%
2026-06-16	5.7500	7.2000	5.4000	5.5500	-16.541%	604	3,000	-87.568%
2026-06-15	5.6500	7.8200	5.6500	6.6500	+27.885%	701	3,261	-89.624%
2026-06-12	5.6000	5.8500	4.6000	5.2000	-7.308%	139	3,261	-86.731%
2026-06-11	7.2000	7.2000	4.1000	5.6100	-60.769%	866	3,261	-87.701%
2026-06-10	14.4500	18.5000	13.8600	14.3000	-5.797%	246	3,499	-95.175%
2026-06-09	20.0100	22.2300	12.9000	15.1800	-18.606%	806	3,412	-95.455%
2026-06-08	19.9000	20.1500	17.8000	18.6500	-4.359%	294	2,931	-96.300%
2026-06-05	28.3500	28.3500	18.0000	19.5000	-38.291%	284	2,849	-96.462%
2026-06-04	27.6700	33.4500	27.4000	31.6000	+7.301%	218	2,851	-97.816%
2026-06-03	34.0200	34.0200	27.4000	29.4500	-23.506%	342	2,930	-97.657%
2026-06-02	40.3000	40.5700	35.9000	38.5000	-7.117%	112	2,902	-98.208%
2026-06-01	30.9000	43.3500	27.6500	41.4500	+51.333%	721	2,954	-98.335%
2026-05-29	17.3200	27.4000	17.3200	27.3900	+78.436%	645	3,054	-97.481%
2026-05-28	11.3000	15.7500	11.3000	15.3500	+55.996%	348	2,844	-95.505%
2026-05-27	9.8000	10.5000	9.1500	9.8400	-9.309%	29	2,721	-92.988%
2026-05-26	10.6800	11.8100	10.4000	10.8500	+1.024%	149	2,706	-93.641%
2026-05-22	11.3000	13.0000	10.7300	10.7400	-2.364%	416	2,738	-93.575%
2026-05-21	10.8000	11.3000	10.1000	11.0000	+6.796%	120	2,739	-93.727%
2026-05-20	8.3000	10.3000	7.6900	10.3000	+21.176%	113	2,739	-93.301%
2026-05-19	9.4000	10.5000	8.4500	8.5000	-11.642%	259	2,485	-91.882%
2026-05-18	10.9100	10.9100	9.2500	9.6200	-23.953%	63	2,485	-92.827%
2026-05-15	11.6000	13.6500	11.6000	12.6500	-10.601%	49	2,485	-94.545%
2026-05-14	11.0400	15.8000	10.8500	14.1500	+21.459%	334	2,433	-95.124%
2026-05-13	10.8500	11.9000	10.3000	11.6500	+16.500%	392	2,159	-94.077%
2026-05-12	11.6400	11.6400	8.4000	10.0000	-21.384%	122	2,159	-93.100%
2026-05-11	12.8200	13.9000	12.4500	12.7200	-10.674%	317	2,159	-94.575%
2026-05-08	13.4100	14.9200	12.5300	14.2400	+0.778%	283	2,107	-95.154%
2026-05-07	14.8500	16.0000	12.5000	14.1300	+2.764%	944	1,992	-95.117%
2026-05-06	8.8500	13.7500	8.8500	13.7500	+32.212%	172	1,727	-94.982%
2026-05-05	9.6000	10.6000	8.2500	10.4000	+19.540%	69	1,735	-93.365%
2026-05-04	7.4000	9.5000	6.9200	8.7000	+42.623%	1,005	1,723	-92.069%
2026-05-01	5.1300	6.7000	5.1000	6.1000	+47.700%	20	864	-88.689%
2026-04-30	4.1500	4.8000	4.0500	4.1300	-10.217%	37	864	-83.293%
2026-04-29	4.4000	4.6000	4.2000	4.6000	-10.680%	22	883	-85.000%
2026-04-28	4.7000	5.5000	4.6500	5.1500	-23.591%	278	876	-86.602%
2026-04-27	6.2000	6.8500	5.8000	6.7400	+0.298%	45	847	-89.763%
2026-04-24	7.9000	7.9000	5.9500	6.7200	-6.667%	119	845	-89.732%
2026-04-23	8.0500	8.6200	7.2000	7.2000	-31.494%	65	815	-90.417%
2026-04-22	9.5100	11.0000	9.5100	10.5100	+20.805%	167	811	-93.435%
2026-04-21	7.2000	9.7000	7.2000	8.7000	+21.678%	180	715	-92.069%
2026-04-20	7.0500	7.1500	6.3400	7.1500	+8.498%	39	715	-90.350%
2026-04-17	8.2000	9.1500	6.3000	6.5900	-14.968%	90	716	-89.530%
2026-04-16	7.2000	8.2500	7.0000	7.7500	+31.356%	63	709	-91.097%
2026-04-15	5.5000	6.7000	5.5000	5.9000	+27.706%	146	684	-88.305%
2026-04-14	5.4000	6.2500	4.6200	4.6200	+42.154%	258	627	-85.065%
2026-04-13	1.4800	3.2500	1.4800	3.2500	+170.833%	111	650	-78.769%
2026-04-10	1.0800	1.2500	1.0800	1.2000	+5.263%	4	671	-42.500%
2026-04-09	1.2800	1.2800	1.1000	1.1400	-24.000%	28	670	-39.474%
2026-04-08	1.7000	1.7000	1.5000	1.5000	-2.597%	59	668	-54.000%
2026-04-07	1.5000	1.6100	1.5000	1.5400	-14.444%	54	668	-55.195%
2026-04-06	2.0300	2.1700	1.8000	1.8000	-7.216%	3	667	-61.667%
2026-04-02	1.7400	1.9800	1.7400	1.9400	-11.818%	8	664	-64.433%
2026-04-01	2.2000	2.2000	2.2000	2.2000	+32.530%	1	664	-68.636%
2026-03-30	1.7000	1.7000	1.6600	1.6600	-11.702%	12	664	-58.434%
2026-03-27	1.7000	1.9400	1.7000	1.8800	-15.695%	12	670	-63.298%
2026-03-25	2.2800	2.2800	2.2300	2.2300	-9.350%	3	672	-69.058%
2026-03-24	2.6100	2.6100	2.4600	2.4600	-19.344%	3	674	-71.951%
2026-03-23	3.0500	3.0500	2.9000	3.0500	+4.452%	33	674	-77.377%
2026-03-20	3.0700	3.0700	2.8200	2.9200	-17.514%	9	659	-76.370%
2026-03-19	3.4600	3.6000	3.4500	3.5400	+4.734%	19	660	-80.508%
2026-03-18	3.4500	3.4500	3.3000	3.3800	-9.140%	69	655	-79.586%
2026-03-17	4.3000	4.3000	3.7200	3.7200	-8.148%	20	620	-81.452%
2026-03-16	4.3000	4.3700	4.0000	4.0500	-8.784%	36	618	-82.963%
2026-03-13	4.5000	4.6200	4.3500	4.4400	-14.779%	4	606	-84.459%
2026-03-12	6.8500	6.8500	5.2100	5.2100	-10.481%	6	605	-86.756%
2026-03-11	7.8000	8.2000	5.7000	5.8200	+14.118%	185	604	-88.144%
2026-03-10	5.1500	5.2500	4.6500	5.1000	-6.764%	139	584	-86.471%
2026-03-09	5.2600	5.4700	5.2000	5.4700	-20.725%	16	534	-87.386%
2026-03-06	6.9500	7.0500	6.7500	6.9000	+17.347%	43	528	-90.000%
2026-03-04	5.8100	5.8800	5.8000	5.8800	+5.946%	55	512	-88.265%
2026-03-03	5.1300	5.6700	5.1300	5.5500	-1.943%	81	493	-87.568%
2026-03-02	5.6500	5.7000	5.6500	5.6600	+14.343%	3	451	-87.809%
2026-02-27	5.0500	5.0500	4.9500	4.9500	-14.948%	6	452	-86.061%
2026-02-26	5.7000	5.8200	5.6500	5.8200	-3.000%	4	451	-88.144%
2026-02-25	5.7500	6.0000	5.6000	6.0000	+11.111%	123	408	-88.500%
2026-02-24	5.0000	5.4000	5.0000	5.4000	+24.138%	23	408	-87.222%
2026-02-23	4.7000	4.7000	4.1500	4.3500	-21.622%	9	409	-84.138%
2026-02-20	6.1000	6.1000	5.5500	5.5500	-24.490%	3	407	-87.568%
2026-02-19	7.5300	7.6000	7.3500	7.3500	+2.083%	218	405	-90.612%
2026-02-18	6.5000	7.2000	6.2500	7.2000	+5.109%	74	422	-90.417%
2026-02-17	6.9200	6.9900	6.7500	6.8500	-16.970%	5	353	-89.927%
2026-02-13	7.7000	8.2500	7.6600	8.2500	+13.793%	24	349	-91.636%
2026-02-12	7.3000	7.3000	7.2500	7.2500	-5.844%	2	349	-90.483%
2026-02-11	8.4500	8.4500	7.6000	7.7000	-10.152%	26	349	-91.039%
2026-02-10	9.0000	9.6800	8.5700	8.5700	+9.872%	76	375	-91.949%
2026-02-09	7.8000	7.8000	7.8000	7.8000	+69.935%	3	312	-91.154%
2026-02-06	4.5900	4.5900	4.5900	4.5900	+2.455%	1	309	-84.967%
2026-02-05	4.6900	4.7500	4.4800	4.4800	-24.068%	7	309	-84.598%
2026-02-04	6.6000	6.8000	5.8400	5.9000	-17.483%	20	311	-88.305%
2026-02-03	7.6400	7.8000	6.9800	7.1500	-18.658%	26	304	-90.350%
2026-02-02	9.6400	10.3000	8.7900	8.7900	-9.381%	6	303	-92.150%
2026-01-30	10.0000	10.3000	9.7000	9.7000	-3.290%	62	299	-92.887%
2026-01-29	10.3500	10.3500	9.5500	10.0300	-22.846%	8	288	-93.121%
2026-01-28	13.0000	13.0000	13.0000	13.0000	+9.612%	1	286	-94.692%
2026-01-27	12.0000	12.0000	11.8000	11.8600	-14.615%	13	286	-94.182%
2026-01-26	14.3500	14.3500	13.8900	13.8900	+9.802%	3	287	-95.032%
2026-01-23	11.3000	12.7200	11.3000	12.6500	-1.938%	15	287	-94.545%
2026-01-22	12.9000	12.9000	12.9000	12.9000	+5.306%	1	281	-94.651%
2026-01-21	12.6000	12.6800	11.2100	12.2500	-10.909%	56	281	-94.367%
2026-01-20	14.7500	15.1500	13.7500	13.7500	-18.831%	11	233	-94.982%
2026-01-16	16.9400	16.9400	16.9400	16.9400	-9.412%	1	233	-95.927%
2026-01-15	18.7700	18.7700	18.7000	18.7000	+0.809%	2	233	-96.310%
2026-01-14	19.2100	19.2100	18.5500	18.5500	-16.629%	2	232	-96.280%
2026-01-13	22.3500	22.3500	22.2500	22.2500	-7.330%	2	231	-96.899%
2026-01-12	24.0400	24.0400	24.0100	24.0100	+26.037%	2	231	-97.126%
2026-01-09	20.0000	20.0000	19.0500	19.0500	+20.038%	5	232	-96.378%
2026-01-08	15.8700	15.8700	15.8700	15.8700	-14.216%	1	229	-95.652%
2026-01-07	18.4700	18.5000	18.4700	18.5000	+0.380%	6	230	-96.270%
2026-01-06	18.4300	18.4300	18.4300	18.4300	+0.710%	1	235	-96.256%
2026-01-05	21.7900	21.7900	18.3000	18.3000	-5.719%	11	231	-96.230%
2026-01-02	19.3600	19.4100	19.3600	19.4100	-0.716%	4	231	-96.445%
2025-12-31	19.5500	19.5500	19.5500	19.5500	-3.218%	1	231	-96.471%
2025-12-30	20.2000	20.2000	20.2000	20.2000	+5.759%	10	231	-96.584%
2025-12-29	19.5000	19.5000	19.1000	19.1000	-7.952%	3	231	-96.387%
2025-12-26	20.7500	20.7500	20.7500	20.7500	+1.966%	1	230	-96.675%
2025-12-24	20.3500	20.3500	20.3500	20.3500	-3.783%	45	259	-96.609%
2025-12-22	21.0000	21.1500	20.0000	21.1500	+9.359%	19	259	-96.738%
2025-12-19	18.8900	19.3400	18.8900	19.3400	+31.654%	3	246	-96.432%
2025-12-18	15.1000	15.1000	14.5500	14.6900	+3.816%	11	247	-95.303%
2025-12-17	15.1800	15.1800	14.0000	14.1500	-19.694%	16	243	-95.124%
2025-12-16	17.2600	17.6200	17.2600	17.6200	+9.170%	7	233	-96.084%
2025-12-15	16.3200	16.5000	16.1400	16.1400	-15.497%	6	232	-95.725%
2025-12-12	21.5000	21.5000	18.1000	19.1000	-6.965%	13	231	-96.387%
2025-12-11	18.0000	21.0200	18.0000	20.5300	-41.510%	24	228	-96.639%
2025-12-10	34.8500	35.1000	34.8500	35.1000	-1.377%	5	216	-98.034%
2025-12-09	35.5900	35.5900	35.5900	35.5900	-0.587%	1	215	-98.061%
2025-12-08	37.5800	37.5800	35.8000	35.8000	+5.294%	4	214	-98.073%
2025-12-05	32.7500	34.0000	32.7500	34.0000	+8.626%	2	210	-97.971%
2025-12-04	30.1500	31.3000	30.1500	31.3000	+13.447%	2	209	-97.796%
2025-12-03	26.9000	27.5900	26.9000	27.5900	+4.706%	63	209	-97.499%
2025-12-02	29.8700	29.8700	26.3500	26.3500	-0.940%	29	178	-97.381%
2025-12-01	26.8000	27.2400	26.6000	26.6000	+0.188%	11	176	-97.406%
2025-11-28	26.5500	26.5500	26.5500	26.5500	-9.447%	3	172	-97.401%
2025-11-26	29.3200	29.3200	29.3200	29.3200	+25.192%	3	166	-97.647%
2025-11-25	22.4000	23.4200	20.9200	23.4200	-9.958%	77	166	-97.054%
2025-11-24	25.2600	28.0500	25.2600	26.0100	-0.952%	26	204	-97.347%
2025-11-21	28.5900	28.5900	25.9800	26.2600	-27.559%	54	200	-97.372%
2025-11-20	44.4200	44.4200	35.5900	36.2500	-11.043%	9	157	-98.097%
2025-11-19	41.3000	41.6500	40.4300	40.7500	+5.982%	55	162	-98.307%
2025-11-18	36.3600	38.4500	35.8000	38.4500	+2.261%	6	108	-98.205%
2025-11-17	37.6000	37.6000	37.6000	37.6000	-6.070%	1	104	-98.165%
2025-11-14	34.3400	40.0300	34.3400	40.0300	+13.399%	2	103	-98.276%
2025-11-13	37.6900	37.6900	35.3000	35.3000	-12.407%	2	103	-98.045%
2025-11-12	44.6100	44.6100	40.3000	40.3000	-14.437%	52	102	-98.288%
2025-11-10	50.0000	50.0000	47.1000	47.1000	+0.727%	92	74	-98.535%
2025-11-07	46.8000	46.8000	46.7600	46.7600	-5.152%	2	36	-98.524%
2025-11-06	50.7000	50.8500	49.3000	49.3000	-11.917%	35	34	-98.600%
2025-11-05	55.9700	55.9700	55.9700	55.9700	-13.560%	1	18	-98.767%
2025-10-31	64.7500	64.7500	64.7500	64.7500	+2.355%	1	19	-98.934%
2025-10-30	68.5800	68.5800	63.2600	63.2600	-20.378%	12	19	-98.909%
2025-10-21	79.4500	79.4500	79.4500	79.4500	+0.570%	1	18	-99.132%
2025-10-20	79.0000	79.0000	79.0000	79.0000	-24.783%	1	17	-99.127%
2025-10-13	105.0300	105.0300	105.0300	105.0300	+9.179%	1	17	-99.343%
2025-09-19	96.2000	96.2000	96.2000	96.2000	+2.015%	1	16	-99.283%
2025-09-17	94.3000	94.3000	94.3000	94.3000	+6.868%	1	16	-99.268%
2025-09-12	88.6000	89.2000	87.6500	88.2400	-14.247%	15	15	-99.218%
2025-09-11	102.9000	102.9000	102.9000	102.9000	0.000%	1	1	-99.329%