Dark

ORCL20260821C240
ORCL Aug 21 2026 240.00 Call (ORCL260821C00240000)
option OPRA

EOD

Jul 1, 2026

0.5000-9.091%(-0.0500)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5500	0.5700	0.4600	0.5000	-9.091%	54	4,516	0.000%
2026-06-30	0.6500	0.6500	0.4700	0.5500	+10.000%	45	4,532	-9.091%
2026-06-29	0.6300	0.7000	0.4500	0.5000	-13.793%	191	4,542	0.000%
2026-06-26	0.6800	0.7500	0.5600	0.5800	-14.706%	573	4,644	-13.793%
2026-06-25	0.7700	0.7800	0.5500	0.6800	-19.048%	304	4,592	-26.471%
2026-06-24	1.2500	1.2500	0.8100	0.8400	-35.385%	494	4,771	-40.476%
2026-06-23	1.7000	1.9100	1.2100	1.3000	-39.252%	315	4,797	-61.538%
2026-06-22	2.7500	3.0500	2.0400	2.1400	-36.873%	555	4,761	-76.636%
2026-06-18	3.1000	3.7500	2.5500	3.3900	+5.938%	301	4,694	-85.251%
2026-06-17	3.4000	4.3400	3.1600	3.2000	-23.810%	507	4,694	-84.375%
2026-06-16	4.5200	5.9500	4.2000	4.2000	-18.447%	356	4,694	-88.095%
2026-06-15	4.3000	6.1700	4.3000	5.1500	+28.750%	2,353	5,834	-90.291%
2026-06-12	4.0000	4.6500	3.5000	4.0000	-9.091%	347	5,834	-87.500%
2026-06-11	4.0200	5.0000	3.1000	4.4000	-62.869%	2,796	5,834	-88.636%
2026-06-10	11.6000	15.7300	11.6000	11.8500	-10.566%	606	4,160	-95.781%
2026-06-09	18.8800	19.0200	10.9000	13.2500	-15.335%	10,418	3,988	-96.226%
2026-06-08	18.1000	18.1000	15.0500	15.6500	-4.863%	97	2,793	-96.805%
2026-06-05	24.3500	24.3500	15.2200	16.4500	-39.478%	810	2,778	-96.960%
2026-06-04	24.1500	29.0900	21.9500	27.1800	+6.630%	406	3,170	-98.160%
2026-06-03	29.4300	29.8300	23.2500	25.4900	-25.468%	495	3,276	-98.038%
2026-06-02	36.0900	37.9500	31.1500	34.2000	-7.667%	772	3,212	-98.538%
2026-06-01	26.1500	38.7500	23.9200	37.0400	+58.630%	891	2,717	-98.650%
2026-05-29	14.9300	23.5900	14.9300	23.3500	+83.858%	1,080	2,700	-97.859%
2026-05-28	8.9000	13.2000	8.9000	12.7000	+57.764%	138	2,221	-96.063%
2026-05-27	8.1000	8.6000	7.7300	8.0500	-8.523%	8	2,190	-93.789%
2026-05-26	8.7000	9.5000	8.7000	8.8000	-0.227%	152	2,187	-94.318%
2026-05-22	10.7000	10.7000	8.8000	8.8200	-0.899%	129	2,223	-94.331%
2026-05-21	8.4500	9.3200	8.3300	8.9000	+6.332%	19	2,213	-94.382%
2026-05-20	6.5000	8.4000	6.5000	8.3700	+17.227%	1,314	2,213	-94.026%
2026-05-19	7.6500	7.7000	7.1000	7.1400	-11.304%	18	1,288	-92.997%
2026-05-18	8.4000	9.0600	7.8900	8.0500	-28.444%	67	1,288	-93.789%
2026-05-15	9.9500	11.3000	9.8100	11.2500	-4.661%	21	1,288	-95.556%
2026-05-14	8.9000	13.3700	8.5900	11.8000	+21.524%	205	1,336	-95.763%
2026-05-13	8.8700	9.8800	8.6000	9.7100	+21.223%	568	1,272	-94.851%
2026-05-12	8.5000	8.5000	7.2000	8.0100	-26.446%	156	1,272	-93.758%
2026-05-11	10.7500	11.6700	10.1800	10.8900	-8.718%	542	1,272	-95.409%
2026-05-08	11.0000	12.3000	11.0000	11.9300	+5.575%	131	898	-95.809%
2026-05-07	12.1800	13.5000	10.3500	11.3000	-1.739%	143	894	-95.575%
2026-05-06	8.4500	11.5000	7.7000	11.5000	+36.580%	193	899	-95.652%
2026-05-05	7.5000	8.7500	7.4000	8.4200	+24.741%	62	915	-94.062%
2026-05-04	5.9000	7.6000	5.6000	6.7500	+27.358%	41	931	-92.593%
2026-05-01	4.3000	5.4000	4.2200	5.3000	+65.625%	26	931	-90.566%
2026-04-30	3.3500	3.4000	3.2000	3.2000	-12.088%	52	931	-84.375%
2026-04-29	3.4100	3.7500	3.4100	3.6400	-7.848%	27	924	-86.264%
2026-04-28	3.9000	4.4000	3.9000	3.9500	-26.716%	52	907	-87.342%
2026-04-27	4.6000	5.4000	4.5000	5.3900	+0.748%	51	904	-90.724%
2026-04-24	6.2000	6.2000	4.7000	5.3500	-6.469%	86	893	-90.654%
2026-04-23	6.4000	6.9000	5.6500	5.7200	-33.796%	83	915	-91.259%
2026-04-22	8.0000	8.9500	7.7700	8.6400	+23.429%	166	948	-94.213%
2026-04-21	5.7500	7.7300	5.7500	7.0000	+27.273%	385	824	-92.857%
2026-04-20	5.5600	5.5600	5.3500	5.5000	+8.268%	12	824	-90.909%
2026-04-17	6.8200	6.9100	5.0800	5.0800	-18.065%	38	814	-90.157%
2026-04-16	5.5500	6.6500	5.5500	6.2000	+31.915%	77	839	-91.935%
2026-04-15	4.4000	5.4000	4.4000	4.7000	+20.513%	48	825	-89.362%
2026-04-14	4.4600	4.4600	3.8000	3.9000	+56.000%	9	822	-87.179%
2026-04-13	1.9900	2.5000	1.9600	2.5000	+127.273%	813	822	-80.000%
2026-04-10	0.8600	1.1000	0.7800	1.1000	+32.530%	66	522	-54.545%
2026-04-09	1.0000	1.0000	0.8200	0.8300	-26.549%	23	521	-39.759%
2026-04-08	1.1400	1.1400	1.1300	1.1300	-7.377%	20	531	-55.752%
2026-04-07	1.1300	1.2200	1.1000	1.2200	-8.271%	11	541	-59.016%
2026-04-06	1.3300	1.3300	1.3300	1.3300	-8.276%	1	545	-62.406%
2026-04-02	1.1900	1.4500	1.1900	1.4500	-5.844%	4	544	-65.517%
2026-03-31	1.3200	1.5600	1.3200	1.5400	+13.235%	4	544	-67.532%
2026-03-30	1.3100	1.3600	1.3000	1.3600	-5.556%	4	547	-63.235%
2026-03-27	1.3000	1.4400	1.3000	1.4400	0.000%	6	550	-65.278%
2026-03-26	1.6700	1.6700	1.4400	1.4400	-22.995%	13	551	-65.278%
2026-03-25	1.8700	1.8700	1.8700	1.8700	-5.076%	2	559	-73.262%
2026-03-24	2.0300	2.0300	1.9700	1.9700	-13.216%	5	557	-74.619%
2026-03-23	2.4000	2.4000	2.2500	2.2700	+3.182%	606	555	-77.974%
2026-03-20	2.4800	2.4800	2.2000	2.2000	-24.138%	12	833	-77.273%
2026-03-19	2.8100	2.9000	2.8000	2.9000	+13.725%	12	834	-82.759%
2026-03-18	2.5500	2.5500	2.5500	2.5500	-6.934%	1	822	-80.392%
2026-03-17	3.2800	3.2800	2.7400	2.7400	-14.375%	8	823	-81.752%
2026-03-16	3.3700	3.4000	3.1500	3.2000	-13.514%	75	826	-84.375%
2026-03-13	4.1000	4.1000	3.4000	3.7000	-11.905%	41	873	-86.486%
2026-03-12	4.4500	4.4500	4.2000	4.2000	-10.638%	38	879	-88.095%
2026-03-11	6.1100	6.1900	4.5400	4.7000	+17.500%	20	879	-89.362%
2026-03-10	4.2000	4.2500	3.9500	4.0000	-3.614%	37	880	-87.500%
2026-03-09	4.4000	4.4500	4.1500	4.1500	-20.952%	128	873	-87.952%
2026-03-06	5.2000	5.2500	5.2000	5.2500	+0.962%	5	752	-90.476%
2026-03-05	5.2000	5.2000	5.2000	5.2000	+6.122%	2	753	-90.385%
2026-03-04	5.0000	5.0000	4.7400	4.9000	+5.376%	62	753	-89.796%
2026-03-03	4.3000	4.6500	4.2000	4.6500	-2.105%	42	771	-89.247%
2026-03-02	4.0000	4.7500	4.0000	4.7500	+13.365%	16	770	-89.474%
2026-02-27	4.1000	4.2500	4.1000	4.1900	-9.892%	3	762	-88.067%
2026-02-26	4.6500	4.6500	4.6500	4.6500	-7.000%	1	762	-89.247%
2026-02-25	4.9000	5.0200	4.9000	5.0000	+11.857%	54	710	-90.000%
2026-02-24	3.9000	4.4700	3.9000	4.4700	+25.210%	4	710	-88.814%
2026-02-23	3.8400	3.8400	3.4500	3.5700	-24.043%	21	711	-85.994%
2026-02-20	4.9700	5.0000	4.5000	4.7000	-24.194%	57	713	-89.362%
2026-02-19	6.3500	6.3500	6.1500	6.2000	+2.479%	96	663	-91.935%
2026-02-18	6.0000	6.0500	5.8100	6.0500	+10.000%	6	583	-91.736%
2026-02-17	6.4300	6.4300	5.5000	5.5000	-21.203%	6	578	-90.909%
2026-02-13	6.6000	7.2000	6.6000	6.9800	+4.648%	29	560	-92.837%
2026-02-12	6.5000	6.6700	6.4400	6.6700	+2.615%	28	560	-92.504%
2026-02-11	6.9000	6.9500	6.4000	6.5000	-16.129%	105	534	-92.308%
2026-02-10	7.0000	8.0800	7.0000	7.7500	+9.155%	45	476	-93.548%
2026-02-09	5.1600	7.1500	5.1600	7.1000	+86.842%	119	441	-92.958%
2026-02-06	4.0600	4.0600	3.7700	3.8000	+1.333%	27	344	-86.842%
2026-02-05	4.0700	4.0700	3.7500	3.7500	-24.242%	33	321	-86.667%
2026-02-04	5.0100	5.8000	4.7500	4.9500	-15.240%	57	293	-89.899%
2026-02-03	6.4000	6.4000	5.7800	5.8400	-22.029%	16	300	-91.438%
2026-02-02	8.1000	8.8000	7.2500	7.4900	-11.882%	93	295	-93.324%
2026-01-30	8.5500	8.5500	8.5000	8.5000	+2.410%	11	258	-94.118%
2026-01-29	8.6500	8.8000	7.8000	8.3000	-17.000%	68	257	-93.976%
2026-01-28	10.2000	11.2500	10.0000	10.0000	0.000%	24	223	-95.000%
2026-01-27	10.5500	10.5500	10.0000	10.0000	-17.355%	33	212	-95.000%
2026-01-26	12.8500	12.8500	12.1000	12.1000	+14.801%	5	182	-95.868%
2026-01-23	9.4800	11.1200	9.4800	10.5400	-3.303%	27	179	-95.256%
2026-01-22	11.1400	11.1400	10.8000	10.9000	+7.389%	16	175	-95.413%
2026-01-21	10.5500	10.5500	9.7500	10.1500	-18.145%	6	174	-95.074%
2026-01-20	13.5500	13.5500	12.4000	12.4000	-21.519%	2	174	-95.968%
2026-01-16	15.0000	15.8000	14.5500	15.8000	+3.471%	18	173	-96.835%
2026-01-15	16.2000	16.2000	15.2700	15.2700	-3.962%	15	173	-96.726%
2026-01-14	17.7500	17.7500	15.9000	15.9000	-16.971%	11	174	-96.855%
2026-01-13	22.0000	22.0000	19.1000	19.1500	+6.094%	64	173	-97.389%
2026-01-09	16.7400	18.0500	16.7400	18.0500	+28.929%	58	172	-97.230%
2026-01-08	14.0000	14.0000	14.0000	14.0000	-11.280%	10	172	-96.429%
2026-01-07	15.7200	15.7800	15.7200	15.7800	-0.442%	3	172	-96.831%
2026-01-06	16.0000	16.0000	15.8500	15.8500	-5.935%	73	171	-96.845%
2025-12-31	16.8700	16.8700	16.8500	16.8500	+2.121%	8	167	-97.033%
2025-12-29	16.5000	16.5000	16.5000	16.5000	-5.063%	1	167	-96.970%
2025-12-24	17.3800	17.3800	17.3800	17.3800	+1.935%	2	168	-97.123%
2025-12-23	16.9000	17.3200	16.9000	17.0500	-7.084%	10	168	-97.067%
2025-12-22	17.3500	18.5500	17.1000	18.3500	+8.260%	40	168	-97.275%
2025-12-19	16.7000	17.0200	16.7000	16.9500	+32.629%	16	147	-97.050%
2025-12-18	13.9000	13.9000	12.7800	12.7800	+7.395%	8	141	-96.088%
2025-12-17	12.7000	12.7000	11.9000	11.9000	-19.322%	17	141	-95.798%
2025-12-16	14.7500	14.7500	14.7500	14.7500	+0.340%	28	133	-96.610%
2025-12-15	15.3700	15.3700	14.7000	14.7000	-10.638%	4	105	-96.599%
2025-12-12	16.7000	16.7500	16.4500	16.4500	-11.081%	17	103	-96.960%
2025-12-11	17.3900	18.5000	17.3900	18.5000	-43.854%	11	89	-97.297%
2025-12-10	32.8000	32.9500	32.8000	32.9500	+31.853%	2	78	-98.483%
2025-12-03	23.9500	24.9900	23.9500	24.9900	+10.185%	43	78	-97.999%
2025-12-01	22.6800	22.6800	22.6800	22.6800	-3.489%	2	61	-97.795%
2025-11-28	23.2300	23.5500	23.2300	23.5000	+30.483%	4	63	-97.872%
2025-11-25	15.2000	18.0100	15.2000	18.0100	-21.696%	2	61	-97.224%
2025-11-24	25.0000	25.0000	22.9600	23.0000	+2.222%	21	60	-97.826%
2025-11-21	23.1700	23.1700	22.5000	22.5000	-28.571%	2	54	-97.778%
2025-11-20	35.9500	35.9500	31.5000	31.5000	-14.842%	6	53	-98.413%
2025-11-19	37.6100	37.6100	36.4300	36.9900	+16.394%	5	50	-98.648%
2025-11-18	31.7800	31.7800	31.7800	31.7800	-11.501%	1	54	-98.427%
2025-11-14	31.5000	35.9100	31.5000	35.9100	+9.985%	4	53	-98.608%
2025-11-13	32.6500	32.6500	32.6500	32.6500	-10.792%	1	52	-98.469%
2025-11-12	36.4900	36.6500	36.4900	36.6000	-11.487%	3	52	-98.634%
2025-11-11	42.3600	42.3600	41.3500	41.3500	-5.529%	11	40	-98.791%
2025-11-10	45.9000	45.9000	43.7700	43.7700	+3.843%	8	40	-98.858%
2025-11-07	41.6500	42.1500	40.7000	42.1500	-11.912%	8	41	-98.814%
2025-11-06	47.7000	47.8500	45.0000	47.8500	-7.981%	5	43	-98.955%
2025-11-05	50.5900	52.0000	50.5900	52.0000	+4.208%	19	42	-99.038%
2025-11-04	52.2000	52.2000	49.9000	49.9000	-13.006%	15	24	-98.998%
2025-11-03	57.3600	57.3600	57.3600	57.3600	-10.793%	1	16	-99.128%
2025-10-30	64.3000	64.3000	64.3000	64.3000	-13.459%	10	16	-99.222%
2025-10-28	75.4000	75.4000	74.3000	74.3000	+0.541%	4	22	-99.327%
2025-10-21	73.0000	73.9000	72.5000	73.9000	-12.874%	3	18	-99.323%
2025-10-17	84.8200	84.8200	84.8200	84.8200	-7.402%	2	19	-99.411%
2025-10-13	91.6000	91.6000	91.6000	91.6000	+2.518%	10	19	-99.454%
2025-10-10	89.3500	89.3500	89.3500	89.3500	+17.104%	5	14	-99.440%
2025-10-07	71.8900	76.3000	71.8900	76.3000	-6.951%	2	13	-99.345%
2025-10-06	83.6000	83.6000	82.0000	82.0000	+4.246%	2	13	-99.390%
2025-09-26	78.5300	78.6600	78.5300	78.6600	-6.911%	2	14	-99.364%
2025-09-25	84.5000	84.5000	84.5000	84.5000	-7.701%	1	12	-99.408%
2025-09-24	91.5500	91.5500	91.5500	91.5500	-9.892%	2	12	-99.454%
2025-09-23	100.0000	101.6000	100.0000	101.6000	-8.220%	4	10	-99.508%
2025-09-22	95.1000	110.7000	95.1000	110.7000	+36.414%	2	6	-99.548%
2025-09-12	82.1000	82.1000	81.1500	81.1500	0.000%	4	4	-99.384%