Dark

ORCL20260821C250
ORCL Aug 21 2026 250.00 Call (ORCL260821C00250000)
option OPRA

EOD

Jul 1, 2026

0.5200+4.000%(+0.0200)198

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5500	0.5600	0.3800	0.5200	+4.000%	198	9,855	0.000%
2026-06-30	0.4700	0.5000	0.3700	0.5000	+28.205%	191	9,722	+4.000%
2026-06-29	0.5600	0.5900	0.3700	0.3900	-18.750%	1,540	9,773	+33.333%
2026-06-26	0.5500	0.7500	0.4500	0.4800	-18.644%	217	8,785	+8.333%
2026-06-25	0.6200	0.7000	0.5000	0.5900	-11.940%	3,840	8,682	-11.864%
2026-06-24	0.8800	1.0000	0.6200	0.6700	-30.928%	5,905	9,989	-22.388%
2026-06-23	1.5000	1.5200	0.9600	0.9700	-41.212%	1,060	8,556	-46.392%
2026-06-22	2.2800	2.5500	1.5800	1.6500	-35.294%	649	8,977	-68.485%
2026-06-18	2.3100	2.9700	1.9100	2.5500	+2.000%	768	9,022	-79.608%
2026-06-17	3.0200	3.4000	2.5000	2.5000	-23.780%	416	9,022	-79.200%
2026-06-16	3.4000	4.4000	2.9000	3.2800	-20.964%	1,149	9,022	-84.146%
2026-06-15	3.5000	4.8500	3.5000	4.1500	+33.013%	1,556	8,992	-87.470%
2026-06-12	3.4000	3.5900	2.8600	3.1200	-8.235%	568	8,992	-83.333%
2026-06-11	3.7000	4.0000	2.5300	3.4000	-67.464%	3,120	8,992	-84.706%
2026-06-10	9.6000	13.5500	9.6000	10.4500	-5.000%	2,838	8,790	-95.024%
2026-06-09	14.2600	16.3000	9.2000	11.0000	-17.417%	828	8,404	-95.273%
2026-06-08	14.2300	14.5500	12.1500	13.3200	-2.418%	778	8,412	-96.096%
2026-06-05	20.0000	20.0000	12.6000	13.6500	-42.038%	2,340	8,225	-96.190%
2026-06-04	18.8000	24.7400	18.8000	23.5500	+9.535%	1,148	9,249	-97.792%
2026-06-03	25.1000	27.0000	20.2000	21.5000	-28.333%	1,470	9,302	-97.581%
2026-06-02	32.4000	32.6000	27.5000	30.0000	-7.635%	1,651	9,699	-98.267%
2026-06-01	23.0000	34.9900	19.9500	32.4800	+57.517%	2,389	9,093	-98.399%
2026-05-29	12.6500	20.7000	12.1200	20.6200	+90.046%	3,632	8,981	-97.478%
2026-05-28	7.5000	11.2000	7.5000	10.8500	+65.649%	747	7,081	-95.207%
2026-05-27	6.8000	7.1000	6.1500	6.5500	-10.274%	65	6,847	-92.061%
2026-05-26	7.0000	8.0000	7.0000	7.3000	+1.389%	121	6,839	-92.877%
2026-05-22	8.3700	9.0000	7.2000	7.2000	-3.356%	433	6,816	-92.778%
2026-05-21	7.5000	7.9000	6.9100	7.4500	+2.055%	165	6,701	-93.020%
2026-05-20	5.3400	7.3000	5.3000	7.3000	+28.070%	72	6,701	-92.877%
2026-05-19	6.5000	7.0000	5.7000	5.7000	-9.524%	243	6,568	-90.877%
2026-05-18	7.6500	7.6500	6.2000	6.3000	-30.155%	175	6,568	-91.746%
2026-05-15	8.0600	9.4000	8.0600	9.0200	-6.042%	159	6,568	-94.235%
2026-05-14	7.2000	11.4500	6.7000	9.6000	+20.301%	294	6,531	-94.583%
2026-05-13	7.2000	8.2300	6.9500	7.9800	+18.927%	958	5,977	-93.484%
2026-05-12	8.5500	8.5500	5.7500	6.7100	-24.607%	367	5,977	-92.250%
2026-05-11	9.0000	9.9000	8.6000	8.9000	-11.443%	330	5,977	-94.157%
2026-05-08	9.4600	10.5000	8.7000	10.0500	+2.030%	396	5,806	-94.826%
2026-05-07	9.4000	11.4500	8.7200	9.8500	+3.684%	832	5,746	-94.721%
2026-05-06	6.9000	9.5000	6.1400	9.5000	+34.752%	751	5,393	-94.526%
2026-05-05	6.1400	7.2500	5.2000	7.0500	+21.552%	4,159	5,426	-92.624%
2026-05-04	4.6200	6.2000	4.6200	5.8000	+45.000%	243	1,605	-91.034%
2026-05-01	3.3500	4.5500	2.9600	4.0000	+50.943%	116	1,593	-87.000%
2026-04-30	2.7200	2.7500	2.5900	2.6500	-7.666%	120	1,593	-80.377%
2026-04-29	2.7000	2.9800	2.7000	2.8700	-13.030%	36	1,571	-81.882%
2026-04-28	3.0000	3.6500	3.0000	3.3000	-26.667%	51	1,584	-84.242%
2026-04-27	3.9900	4.5000	3.6800	4.5000	+3.448%	65	1,558	-88.444%
2026-04-24	5.1500	5.1500	3.7500	4.3500	-4.605%	85	1,540	-88.046%
2026-04-23	5.5500	6.0500	4.4100	4.5600	-34.764%	199	1,554	-88.596%
2026-04-22	6.5000	7.2000	6.2000	6.9900	+23.717%	221	1,544	-92.561%
2026-04-21	4.4500	6.2500	4.4500	5.6500	+25.556%	892	977	-90.796%
2026-04-20	4.1500	4.5200	4.0000	4.5000	+7.143%	54	977	-88.444%
2026-04-17	5.4000	6.2300	4.0000	4.2000	-15.152%	134	972	-87.619%
2026-04-16	4.5000	5.5000	4.4900	4.9500	+26.276%	368	1,016	-89.495%
2026-04-15	3.6000	4.2800	3.5000	3.9200	+28.947%	130	934	-86.735%
2026-04-14	3.0000	3.9000	2.9100	3.0400	+44.762%	108	948	-82.895%
2026-04-13	0.8500	2.1000	0.8500	2.1000	+176.316%	35	937	-75.238%
2026-04-10	0.6800	0.8700	0.6600	0.7600	+26.667%	29	939	-31.579%
2026-04-09	0.7000	0.7000	0.6000	0.6000	-30.233%	13	925	-13.333%
2026-04-08	1.0200	1.0200	0.8500	0.8600	-12.245%	78	926	-39.535%
2026-04-07	0.9300	1.3000	0.9000	0.9800	-10.909%	119	912	-46.939%
2026-04-06	1.1000	1.1000	1.1000	1.1000	-4.348%	10	896	-52.727%
2026-04-02	1.0000	1.1500	1.0000	1.1500	-23.333%	7	894	-54.783%
2026-04-01	1.2900	1.5000	1.2900	1.5000	+25.000%	25	894	-65.333%
2026-03-31	1.1000	1.2800	1.0000	1.2000	+17.647%	35	913	-56.667%
2026-03-30	0.9800	1.0700	0.9800	1.0200	-7.273%	13	931	-49.020%
2026-03-27	1.0800	1.1000	1.0800	1.1000	-12.000%	20	931	-52.727%
2026-03-26	1.2500	1.2500	1.2500	1.2500	-8.088%	1	934	-58.400%
2026-03-25	1.5000	1.5000	1.3600	1.3600	-5.556%	6	933	-61.765%
2026-03-24	1.4800	1.5000	1.4400	1.4400	-12.727%	5	935	-63.889%
2026-03-23	1.8000	1.8300	1.6200	1.6500	-1.198%	21	936	-68.485%
2026-03-20	1.8600	1.8600	1.6600	1.6700	-36.015%	12	930	-68.862%
2026-03-19	2.0600	2.6100	2.0400	2.6100	+8.750%	9	935	-80.077%
2026-03-17	2.6300	2.6300	2.4000	2.4000	-5.882%	10	931	-78.333%
2026-03-16	2.7200	2.7400	2.4800	2.5500	-14.430%	58	931	-79.608%
2026-03-13	3.1800	3.1800	2.9800	2.9800	-12.353%	6	931	-82.550%
2026-03-12	4.1000	4.4500	3.3500	3.4000	-6.849%	450	930	-84.706%
2026-03-11	5.0000	5.2500	3.6000	3.6500	+7.353%	68	765	-85.753%
2026-03-10	3.6500	3.6500	3.2500	3.4000	-5.556%	36	774	-84.706%
2026-03-09	4.0500	4.0500	3.5000	3.6000	-17.241%	81	772	-85.556%
2026-03-06	4.5000	4.9500	4.2700	4.3500	+2.353%	19	773	-88.046%
2026-03-05	4.6000	4.6500	4.0000	4.2500	+3.659%	15	760	-87.765%
2026-03-04	4.0200	4.1300	4.0200	4.1000	+2.500%	16	757	-87.317%
2026-03-03	3.7000	4.0000	3.5000	4.0000	+2.564%	82	758	-87.000%
2026-03-02	3.2000	3.9000	3.2000	3.9000	+14.706%	80	781	-86.667%
2026-02-27	3.4000	3.6100	3.4000	3.4000	-16.462%	95	848	-84.706%
2026-02-26	4.1000	4.1000	3.9000	4.0700	0.000%	7	759	-87.224%
2026-02-25	4.0500	4.4500	4.0500	4.0700	+17.971%	72	786	-87.224%
2026-02-24	3.3500	3.4800	3.3500	3.4500	+16.949%	6	786	-84.928%
2026-02-23	3.3000	3.6000	2.8000	2.9500	-22.368%	49	783	-82.373%
2026-02-20	4.4000	4.4000	3.8000	3.8000	-24.752%	18	742	-86.316%
2026-02-19	5.2000	5.2000	5.0500	5.0500	+1.000%	22	740	-89.703%
2026-02-18	4.5500	5.0000	4.5500	5.0000	+7.527%	8	748	-89.600%
2026-02-17	5.0500	5.0500	4.6500	4.6500	-20.377%	21	747	-88.817%
2026-02-13	5.4500	5.8400	5.4500	5.8400	+1.565%	21	729	-91.096%
2026-02-12	5.5000	5.7500	5.2500	5.7500	+4.545%	50	729	-90.957%
2026-02-11	6.1700	6.1700	5.5000	5.5000	-14.063%	5	738	-90.545%
2026-02-10	6.0900	6.6600	5.8000	6.4000	+6.667%	90	787	-91.875%
2026-02-09	4.5000	6.0500	4.4800	6.0000	+87.500%	91	786	-91.333%
2026-02-06	3.4900	3.4900	3.1100	3.2000	+9.215%	55	802	-83.750%
2026-02-05	3.9000	3.9000	2.9300	2.9300	-29.056%	43	773	-82.253%
2026-02-04	4.4500	4.6500	4.0000	4.1300	-16.901%	137	755	-87.409%
2026-02-03	5.4600	5.5800	4.9700	4.9700	-17.167%	19	728	-89.537%
2026-02-02	7.0000	7.4500	6.0000	6.0000	-12.023%	25	736	-91.333%
2026-01-30	7.2100	7.5800	6.8200	6.8200	-14.750%	94	728	-92.375%
2026-01-29	7.5000	8.0000	6.6000	8.0000	-7.514%	44	703	-93.500%
2026-01-28	9.5500	9.5500	8.6500	8.6500	+1.170%	8	687	-93.988%
2026-01-27	9.0000	9.2600	8.3000	8.5500	-20.833%	19	684	-93.918%
2026-01-26	10.4000	10.9500	10.4000	10.8000	+22.449%	14	670	-95.185%
2026-01-23	8.1000	9.2000	8.1000	8.8200	-4.130%	38	668	-94.104%
2026-01-22	9.5100	9.6500	9.1800	9.2000	+8.235%	357	699	-94.348%
2026-01-21	9.5000	9.5000	8.2200	8.5000	-19.584%	65	394	-93.882%
2026-01-20	11.6600	11.6600	10.5700	10.5700	-20.526%	26	342	-95.080%
2026-01-16	12.5000	13.3000	12.5000	13.3000	0.000%	61	316	-96.090%
2026-01-15	14.0000	14.1100	13.3000	13.3000	-5.000%	47	316	-96.090%
2026-01-14	15.5000	15.5000	14.0000	14.0000	-18.320%	7	285	-96.286%
2026-01-13	18.4500	18.4500	16.7500	17.1400	-5.094%	87	283	-96.966%
2026-01-12	15.2000	18.1000	15.1500	18.0600	+20.400%	142	213	-97.121%
2026-01-09	15.0000	15.0000	15.0000	15.0000	+23.457%	1	192	-96.533%
2026-01-08	12.4500	12.4500	12.1500	12.1500	-13.214%	34	193	-95.720%
2026-01-07	14.0000	14.0000	14.0000	14.0000	+2.190%	5	174	-96.286%
2026-01-05	16.0600	16.0600	13.7000	13.7000	-3.521%	5	180	-96.204%
2026-01-02	14.7000	14.7000	14.2000	14.2000	-2.740%	12	180	-96.338%
2025-12-31	14.6000	14.6000	14.6000	14.6000	-4.575%	1	178	-96.438%
2025-12-24	15.1000	15.3000	15.1000	15.3000	+5.882%	3	178	-96.601%
2025-12-23	14.4500	14.4500	14.4500	14.4500	-9.404%	1	178	-96.401%
2025-12-22	15.7000	15.9500	15.5000	15.9500	+10.304%	7	179	-96.740%
2025-12-19	14.2000	14.6500	13.7400	14.4600	+26.842%	16	182	-96.404%
2025-12-18	11.6000	11.6000	11.4000	11.4000	+12.205%	2	184	-95.439%
2025-12-17	11.5100	11.6000	10.1600	10.1600	-22.443%	41	184	-94.882%
2025-12-16	13.1000	13.1000	13.1000	13.1000	+6.073%	1	162	-96.031%
2025-12-15	13.2600	13.2600	12.0900	12.3500	-31.389%	6	162	-95.789%
2025-12-11	14.8000	18.0000	14.8000	18.0000	-34.664%	19	159	-97.111%
2025-12-10	28.4500	28.5000	27.5500	27.5500	-1.077%	27	147	-98.113%
2025-12-08	28.6400	28.7900	27.8500	27.8500	+1.865%	9	121	-98.133%
2025-12-05	28.2000	28.2000	26.7800	27.3400	+6.547%	5	126	-98.098%
2025-12-04	25.0000	25.6600	24.6800	25.6600	+12.298%	25	123	-97.973%
2025-12-03	20.4600	22.8500	20.4600	22.8500	+10.654%	67	123	-97.724%
2025-12-02	22.6000	22.6000	20.5500	20.6500	-1.760%	29	92	-97.482%
2025-12-01	21.0200	21.0200	21.0200	21.0200	+2.587%	1	83	-97.526%
2025-11-28	20.0200	21.0000	19.7900	20.4900	-12.060%	27	83	-97.462%
2025-11-26	22.9600	23.3000	22.9600	23.3000	+12.560%	8	73	-97.768%
2025-11-21	22.4800	22.4800	20.5000	20.7000	-26.203%	35	73	-97.488%
2025-11-20	36.1500	36.1500	28.0500	28.0500	-1.232%	8	82	-98.146%
2025-11-17	28.4000	28.4500	28.4000	28.4000	-5.585%	22	79	-98.169%
2025-11-14	26.6100	30.0800	26.6100	30.0800	-24.136%	38	65	-98.271%
2025-11-10	39.6500	39.6500	39.6500	39.6500	+5.649%	1	46	-98.689%
2025-11-07	37.5300	37.5300	37.5300	37.5300	-12.354%	1	45	-98.614%
2025-11-06	42.8400	42.8500	42.7000	42.8200	-10.231%	6	45	-98.786%
2025-11-05	47.9800	47.9800	47.7000	47.7000	+3.068%	9	45	-98.910%
2025-11-04	49.1400	49.1400	46.2800	46.2800	-12.663%	26	45	-98.876%
2025-11-03	55.9000	55.9000	52.9900	52.9900	-1.506%	3	25	-99.019%
2025-10-31	57.2400	57.2400	53.8000	53.8000	+1.991%	2	25	-99.033%
2025-10-30	54.1000	54.1000	52.7500	52.7500	-23.440%	2	25	-99.014%
2025-10-23	68.9000	68.9000	68.9000	68.9000	+6.000%	1	25	-99.245%
2025-10-21	65.0000	65.0000	65.0000	65.0000	-1.590%	1	25	-99.200%
2025-10-20	65.7300	66.0500	65.7300	66.0500	-17.064%	3	25	-99.213%
2025-10-09	77.2500	79.6400	77.2500	79.6400	+6.899%	3	26	-99.347%
2025-10-07	75.4600	75.8000	74.5000	74.5000	-0.067%	3	25	-99.302%
2025-10-01	74.5500	74.5500	74.5500	74.5500	+11.937%	1	25	-99.302%
2025-09-30	70.0000	70.0000	66.6000	66.6000	-7.756%	7	25	-99.219%
2025-09-26	72.2000	72.2000	72.2000	72.2000	-29.492%	1	25	-99.280%
2025-09-22	92.8500	102.4000	92.8500	102.4000	+16.562%	9	25	-99.492%
2025-09-16	87.0500	87.8500	85.2000	87.8500	+16.822%	6	23	-99.408%
2025-09-12	75.9000	76.7000	75.0500	75.2000	0.000%	21	21	-99.309%