Dark

ORCL20260821C260
ORCL Aug 21 2026 260.00 Call (ORCL260821C00260000)
option OPRA

EOD

Jul 1, 2026

0.3300-5.714%(-0.0200)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3800	0.4000	0.2500	0.3300	-5.714%	26	2,639	0.000%
2026-06-30	0.3500	0.3700	0.3200	0.3500	0.000%	49	2,624	-5.714%
2026-06-29	0.5000	0.5000	0.3000	0.3500	-22.222%	58	2,611	-5.714%
2026-06-26	0.4000	0.5000	0.3700	0.4500	+2.273%	17	2,599	-26.667%
2026-06-25	0.4500	0.5200	0.4100	0.4400	-30.159%	50	2,597	-25.000%
2026-06-24	0.8900	0.8900	0.5000	0.6300	-21.250%	79	2,621	-47.619%
2026-06-23	1.2000	1.2000	0.8000	0.8000	-39.394%	83	2,618	-58.750%
2026-06-22	1.8600	1.9600	1.2000	1.3200	-30.526%	698	2,679	-75.000%
2026-06-18	1.7500	2.3000	1.6300	1.9000	-5.473%	92	2,556	-82.632%
2026-06-17	2.5000	2.6200	2.0000	2.0100	-27.174%	113	2,556	-83.582%
2026-06-16	2.9200	3.3000	2.5700	2.7600	-16.364%	79	2,556	-88.043%
2026-06-15	2.9700	3.8000	2.9700	3.3000	+32.000%	212	2,497	-90.000%
2026-06-12	2.8500	2.8700	2.2700	2.5000	-10.714%	67	2,497	-86.800%
2026-06-11	2.4400	3.0000	2.0300	2.8000	-65.517%	478	2,497	-88.214%
2026-06-10	8.0500	11.1500	8.0000	8.1200	-11.257%	304	2,468	-95.936%
2026-06-09	12.0000	12.9300	7.9200	9.1500	-19.666%	103	2,476	-96.393%
2026-06-08	12.9000	12.9000	10.7700	11.3900	-2.064%	111	2,465	-97.103%
2026-06-05	17.7500	17.7500	10.8700	11.6300	-42.568%	328	2,521	-97.163%
2026-06-04	17.0000	21.0700	16.3100	20.2500	+7.370%	395	2,596	-98.370%
2026-06-03	22.7000	23.6000	17.5000	18.8600	-27.462%	373	2,613	-98.250%
2026-06-02	27.4500	29.3700	24.3000	26.0000	-9.754%	629	2,676	-98.731%
2026-06-01	20.4800	30.5000	17.8000	28.8100	+62.493%	2,965	2,930	-98.855%
2026-05-29	10.5000	17.7300	10.5000	17.7300	+96.781%	325	3,885	-98.139%
2026-05-28	6.2800	9.5500	6.2800	9.0100	+67.784%	2,324	3,855	-96.337%
2026-05-27	5.7500	5.8000	5.2000	5.3700	-8.983%	21	2,237	-93.855%
2026-05-26	6.1500	6.4000	5.9000	5.9000	-3.279%	18	2,236	-94.407%
2026-05-22	7.2500	7.2500	6.1000	6.1000	0.000%	138	2,239	-94.590%
2026-05-21	6.2100	6.3400	5.7800	6.1000	+6.830%	83	2,224	-94.590%
2026-05-20	4.4700	5.7100	4.4700	5.7100	+19.456%	68	2,224	-94.221%
2026-05-19	5.3000	5.3000	4.7800	4.7800	-9.641%	96	2,211	-93.096%
2026-05-18	7.3000	7.3000	5.2000	5.2900	-30.940%	19	2,211	-93.762%
2026-05-15	6.8500	7.7600	6.8500	7.6600	-6.585%	36	2,211	-95.692%
2026-05-14	6.2500	9.8500	6.2500	8.2000	+20.588%	401	2,201	-95.976%
2026-05-13	6.5500	6.8000	6.3000	6.8000	+18.261%	19	1,935	-95.147%
2026-05-12	6.8500	6.8500	5.2800	5.7500	-23.841%	29	1,935	-94.261%
2026-05-11	8.0900	8.0900	7.2500	7.5500	-11.696%	11	1,935	-95.629%
2026-05-08	7.9100	8.6000	7.9000	8.5500	+6.875%	214	1,927	-96.140%
2026-05-07	8.0500	9.5500	7.7500	8.0000	+3.896%	170	1,726	-95.875%
2026-05-06	5.6600	7.8000	5.6600	7.7000	+30.508%	30	1,661	-95.714%
2026-05-05	4.9500	5.9500	4.8500	5.9000	+24.211%	68	1,650	-94.407%
2026-05-04	4.2000	5.3000	3.9000	4.7500	+36.888%	108	1,664	-93.053%
2026-05-01	2.8300	3.6000	2.5600	3.4700	+65.238%	57	1,649	-90.490%
2026-04-30	2.3500	2.3500	2.0800	2.1000	-5.405%	22	1,649	-84.286%
2026-04-29	2.2200	2.2200	2.2200	2.2200	-18.081%	1	1,646	-85.135%
2026-04-28	2.7700	2.7800	2.6500	2.7100	-28.684%	7	1,645	-87.823%
2026-04-27	3.8000	3.8000	3.8000	3.8000	+15.152%	15	1,644	-91.316%
2026-04-24	3.5000	3.5000	3.1000	3.3000	-13.158%	33	1,629	-90.000%
2026-04-23	3.8000	3.8000	3.8000	3.8000	-32.384%	3	1,650	-91.316%
2026-04-22	5.2500	5.9100	5.2500	5.6200	+20.860%	377	1,653	-94.128%
2026-04-21	3.8000	5.1100	3.8000	4.6500	+34.783%	57	1,515	-92.903%
2026-04-20	3.2000	3.5700	3.2000	3.4500	+2.985%	67	1,515	-90.435%
2026-04-17	4.6500	4.8000	3.3300	3.3500	-16.250%	222	1,527	-90.149%
2026-04-16	4.3000	4.4800	3.8000	4.0000	+26.984%	400	1,495	-91.750%
2026-04-15	2.9000	3.4000	2.8000	3.1500	+31.250%	128	1,555	-89.524%
2026-04-14	2.3500	2.6700	2.3500	2.4000	+63.265%	463	1,496	-86.250%
2026-04-13	0.7100	1.4700	0.7100	1.4700	+129.688%	325	1,302	-77.551%
2026-04-10	0.5000	0.6400	0.5000	0.6400	+33.333%	2	1,097	-48.438%
2026-04-09	0.6000	0.6000	0.4800	0.4800	-31.429%	6	1,096	-31.250%
2026-04-08	0.7600	0.7600	0.6800	0.7000	-10.256%	7	1,098	-52.857%
2026-04-07	0.7800	0.7800	0.7800	0.7800	+4.000%	2	1,098	-57.692%
2026-04-06	0.8600	0.8600	0.7500	0.7500	-13.793%	2	1,098	-56.000%
2026-04-01	0.8800	0.8800	0.8700	0.8700	-9.375%	114	1,098	-62.069%
2026-03-31	0.8300	0.9600	0.8300	0.9600	+28.000%	159	1,098	-65.625%
2026-03-30	0.7500	0.7500	0.7500	0.7500	-10.714%	4	1,224	-56.000%
2026-03-27	0.8400	0.8400	0.8400	0.8400	0.000%	1	1,220	-60.714%
2026-03-26	0.8400	0.8400	0.8400	0.8400	-16.000%	11	1,220	-60.714%
2026-03-25	1.0000	1.0000	1.0000	1.0000	-9.091%	3	1,231	-67.000%
2026-03-24	1.4000	1.4000	1.1000	1.1000	-16.667%	5	1,230	-70.000%
2026-03-23	1.3200	1.3200	1.3200	1.3200	-6.383%	400	1,228	-75.000%
2026-03-20	1.4100	1.4100	1.4100	1.4100	-18.023%	2	1,344	-76.596%
2026-03-19	1.6000	1.7200	1.6000	1.7200	+4.242%	2	1,346	-80.814%
2026-03-18	1.6600	1.6600	1.5400	1.6500	-5.714%	20	1,346	-80.000%
2026-03-17	1.9600	1.9600	1.7500	1.7500	-13.793%	205	1,342	-81.143%
2026-03-16	2.2400	2.2400	2.0300	2.0300	-14.706%	6	1,451	-83.744%
2026-03-13	2.6000	2.6000	2.3000	2.3800	-15.000%	13	1,451	-86.134%
2026-03-12	2.8000	2.8000	2.8000	2.8000	-5.085%	1	1,453	-88.214%
2026-03-11	4.1000	4.2000	2.9500	2.9500	+0.340%	673	1,454	-88.814%
2026-03-10	3.1500	3.1500	2.7900	2.9400	-3.607%	21	847	-88.776%
2026-03-09	3.2500	3.2500	2.9500	3.0500	-24.877%	42	845	-89.180%
2026-03-06	3.8500	4.0600	3.8500	4.0600	+11.233%	4	866	-91.872%
2026-03-05	3.6500	3.6500	3.6500	3.6500	+2.817%	3	865	-90.959%
2026-03-04	3.4500	3.5500	3.4500	3.5500	+10.938%	2	863	-90.704%
2026-03-03	3.0000	3.2500	3.0000	3.2000	-0.621%	10	862	-89.688%
2026-03-02	2.5500	3.2500	2.5500	3.2200	-7.471%	14	860	-89.752%
2026-02-26	3.3000	3.4800	3.3000	3.4800	-3.333%	103	858	-90.517%
2026-02-25	3.4000	3.6000	3.3500	3.6000	+19.601%	7	852	-90.833%
2026-02-24	2.6500	3.0100	2.6500	3.0100	+14.449%	67	852	-89.037%
2026-02-23	2.8200	2.8400	2.4600	2.6300	-20.303%	34	810	-87.452%
2026-02-20	3.5500	3.5500	3.3000	3.3000	-25.000%	11	805	-90.000%
2026-02-19	4.4000	4.5200	4.3100	4.4000	+4.762%	46	805	-92.500%
2026-02-18	4.1000	4.3000	4.0500	4.2000	+3.704%	117	791	-92.143%
2026-02-17	4.2700	4.2700	3.9900	4.0500	-16.495%	12	883	-91.852%
2026-02-13	4.8700	4.8700	4.8500	4.8500	+1.042%	6	889	-93.196%
2026-02-12	4.9000	4.9000	4.7800	4.8000	-8.222%	4	889	-93.125%
2026-02-10	5.6500	5.7000	5.1500	5.2300	+4.600%	64	942	-93.690%
2026-02-09	3.4600	5.0500	3.4600	5.0000	+83.824%	71	932	-93.400%
2026-02-06	2.7300	2.7300	2.6500	2.7200	+4.615%	69	905	-87.868%
2026-02-05	2.9000	2.9000	2.6000	2.6000	-26.554%	3	865	-87.308%
2026-02-04	3.8000	3.8000	3.5400	3.5400	-15.714%	12	864	-90.678%
2026-02-03	4.6500	4.6500	4.1300	4.2000	-22.509%	27	862	-92.143%
2026-02-02	5.7500	5.8200	5.4200	5.4200	-15.313%	25	854	-93.911%
2026-01-30	6.1500	6.5000	6.1200	6.4000	+4.918%	55	858	-94.844%
2026-01-29	6.2000	6.2000	5.7700	6.1000	-19.737%	313	807	-94.590%
2026-01-28	7.6000	7.6000	7.6000	7.6000	+4.828%	2	809	-95.658%
2026-01-27	7.2500	7.2500	7.2000	7.2500	-17.614%	31	809	-95.448%
2026-01-26	7.8000	9.2500	7.8000	8.8000	+17.333%	39	793	-96.250%
2026-01-23	8.0500	8.0500	7.5000	7.5000	-8.313%	2	788	-95.600%
2026-01-22	7.7800	8.2000	7.7800	8.1800	+10.541%	305	788	-95.966%
2026-01-21	7.9000	7.9000	6.9500	7.4000	-22.105%	14	557	-95.541%
2026-01-20	9.9500	9.9500	9.5000	9.5000	-13.715%	4	548	-96.526%
2026-01-16	11.0100	11.0100	11.0100	11.0100	-4.675%	1	547	-97.003%
2026-01-15	11.6000	11.6000	11.5500	11.5500	-2.532%	10	547	-97.143%
2026-01-14	13.4000	13.4000	11.8500	11.8500	-20.947%	14	547	-97.215%
2026-01-13	14.9900	14.9900	14.9900	14.9900	-2.789%	1	549	-97.799%
2026-01-12	15.4000	15.4200	15.4000	15.4200	+16.377%	12	549	-97.860%
2026-01-09	13.3500	13.3500	13.2500	13.2500	+29.902%	2	547	-97.509%
2026-01-08	9.9500	10.2000	9.9500	10.2000	-12.821%	4	547	-96.765%
2026-01-07	11.7000	11.7000	11.7000	11.7000	-2.092%	2	546	-97.179%
2026-01-05	12.1700	12.1700	11.9500	11.9500	-1.076%	7	541	-97.238%
2026-01-02	12.0800	12.0800	12.0800	12.0800	-3.745%	5	541	-97.268%
2025-12-31	12.6100	12.6100	12.5500	12.5500	-7.037%	12	553	-97.371%
2025-12-26	13.5000	13.5000	13.5000	13.5000	+11.111%	8	553	-97.556%
2025-12-23	12.1500	12.1500	12.1500	12.1500	-12.590%	5	561	-97.284%
2025-12-22	13.5000	13.9000	13.5000	13.9000	+7.919%	4	561	-97.626%
2025-12-19	12.8800	12.8800	12.8800	12.8800	+37.607%	2	559	-97.438%
2025-12-18	9.8000	9.8300	9.3600	9.3600	+0.645%	8	559	-96.474%
2025-12-17	9.2500	9.3000	9.2500	9.3000	-18.848%	3	560	-96.452%
2025-12-16	11.7500	11.7500	11.4600	11.4600	+3.710%	5	560	-97.120%
2025-12-15	11.0000	11.0500	10.5700	11.0500	-10.959%	14	560	-97.014%
2025-12-12	14.5000	14.5000	12.4100	12.4100	-20.601%	101	555	-97.341%
2025-12-11	11.4500	15.7100	11.4500	15.6300	-37.103%	13	529	-97.889%
2025-12-10	25.3000	26.0000	24.5000	24.8500	-2.165%	24	527	-98.672%
2025-12-08	26.3700	26.3700	25.4000	25.4000	+2.008%	4	521	-98.701%
2025-12-05	24.9000	24.9000	24.9000	24.9000	+12.976%	1	520	-98.675%
2025-12-04	20.8000	22.0400	20.8000	22.0400	+16.000%	4	520	-98.503%
2025-12-03	18.4000	19.2000	18.4000	19.0000	+5.322%	43	519	-98.263%
2025-12-02	20.6500	20.6500	18.0000	18.0400	-3.323%	28	511	-98.171%
2025-12-01	17.8800	18.6600	17.8800	18.6600	+2.135%	3	496	-98.232%
2025-11-28	18.2700	18.2700	18.2700	18.2700	-8.604%	2	497	-98.194%
2025-11-26	21.3400	21.3400	19.6600	19.9900	+42.278%	20	489	-98.349%
2025-11-25	15.0000	15.0000	14.0500	14.0500	-21.508%	4	489	-97.651%
2025-11-24	17.6000	18.9900	17.6000	17.9000	-2.452%	5	491	-98.156%
2025-11-21	17.8000	19.9000	17.8000	18.3500	-30.624%	36	490	-98.202%
2025-11-20	28.6000	28.6000	26.4500	26.4500	-13.279%	16	477	-98.752%
2025-11-19	30.5000	30.5000	30.5000	30.5000	+8.929%	3	491	-98.918%
2025-11-18	28.4500	28.4500	28.0000	28.0000	+8.527%	6	491	-98.821%
2025-11-17	26.4500	26.4500	25.8000	25.8000	-6.182%	7	485	-98.721%
2025-11-14	27.5000	27.5000	27.5000	27.5000	+3.383%	10	482	-98.800%
2025-11-13	28.0000	28.0000	26.6000	26.6000	-10.287%	3	482	-98.759%
2025-11-12	30.1500	30.1500	29.6000	29.6500	-11.756%	16	479	-98.887%
2025-11-11	33.3000	33.6000	33.3000	33.6000	-7.182%	9	469	-99.018%
2025-11-10	38.1500	38.1500	36.2000	36.2000	-17.914%	134	463	-99.088%
2025-11-04	44.1000	44.1000	44.1000	44.1000	-10.638%	1	377	-99.252%
2025-11-03	50.1000	50.1000	49.3500	49.3500	-3.330%	2	377	-99.331%
2025-10-30	53.8200	54.4500	48.7700	51.0500	-19.479%	343	377	-99.354%
2025-10-23	63.4000	63.4000	63.4000	63.4000	+12.511%	1	63	-99.479%
2025-10-22	57.4500	57.4500	56.3500	56.3500	-10.056%	5	63	-99.414%
2025-10-20	62.6500	62.6500	62.6500	62.6500	-31.040%	1	68	-99.473%
2025-10-16	90.8500	90.8500	90.8500	90.8500	+12.577%	1	68	-99.637%
2025-10-14	74.3700	80.7000	74.3700	80.7000	-3.063%	3	69	-99.591%
2025-10-13	83.0000	83.2500	83.0000	83.2500	+8.824%	31	70	-99.604%
2025-10-10	83.2300	83.2300	76.5000	76.5000	+16.794%	3	72	-99.569%
2025-10-07	70.6800	70.6800	61.5500	65.5000	-4.449%	32	74	-99.496%
2025-10-01	68.5500	68.5500	68.5500	68.5500	+8.123%	5	44	-99.519%
2025-09-30	61.2500	63.4000	61.2500	63.4000	-15.127%	2	39	-99.479%
2025-09-25	74.7000	74.7000	74.7000	74.7000	-9.455%	1	39	-99.558%
2025-09-24	81.6400	82.5000	81.6400	82.5000	-8.333%	2	38	-99.600%
2025-09-23	87.7100	90.0000	87.7100	90.0000	+13.279%	2	38	-99.633%
2025-09-19	77.7800	79.4500	77.7800	79.4500	+2.055%	2	37	-99.585%
2025-09-17	80.0000	80.0000	77.8500	77.8500	-4.887%	11	37	-99.576%
2025-09-16	82.9600	83.2300	80.5500	81.8500	+9.061%	10	27	-99.597%
2025-09-15	74.0000	75.0500	74.0000	75.0500	+5.928%	9	26	-99.560%
2025-09-12	72.0000	72.0000	70.0000	70.8500	-13.227%	17	17	-99.534%
2025-09-11	86.4000	86.4000	81.6500	81.6500	0.000%	3	3	-99.596%