Dark

ORCL20260821C270
ORCL Aug 21 2026 270.00 Call (ORCL260821C00270000)
option OPRA

EOD

Jun 30, 2026

0.2800-15.152%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.2600	0.2800	0.2600	0.2800	-15.152%	2	1,533	0.000%
2026-06-29	0.2400	0.4000	0.2400	0.3300	-17.500%	18	1,532	-15.152%
2026-06-26	0.4100	0.4100	0.3300	0.4000	+21.212%	25	1,546	-30.000%
2026-06-25	0.4300	0.4500	0.1200	0.3300	-23.256%	239	1,547	-15.152%
2026-06-24	0.5800	0.6800	0.4000	0.4300	-30.645%	19	1,560	-34.884%
2026-06-23	0.8900	0.9000	0.6200	0.6200	-38.000%	321	1,558	-54.839%
2026-06-22	1.5600	1.5600	1.0000	1.0000	-40.828%	114	1,414	-72.000%
2026-06-18	1.4000	1.8000	1.3500	1.6900	+4.969%	307	1,395	-83.432%
2026-06-17	2.0500	2.1600	1.6100	1.6100	-26.147%	94	1,395	-82.609%
2026-06-16	2.6800	2.6800	2.1800	2.1800	-19.557%	309	1,395	-87.156%
2026-06-15	2.3400	3.1000	2.3000	2.7100	+38.265%	54	1,154	-89.668%
2026-06-12	2.1800	2.3500	1.9600	1.9600	-10.502%	56	1,154	-85.714%
2026-06-11	2.1200	2.5000	1.7100	2.1900	-68.714%	315	1,154	-87.215%
2026-06-10	6.9000	9.2300	6.8500	7.0000	-6.040%	187	1,256	-96.000%
2026-06-09	11.1200	11.5000	6.4500	7.4500	-22.477%	112	1,162	-96.242%
2026-06-08	10.8000	11.1500	9.0000	9.6100	-2.437%	83	1,174	-97.086%
2026-06-05	13.8500	13.9000	9.3000	9.8500	-44.972%	138	1,140	-97.157%
2026-06-04	15.0000	18.1000	13.9200	17.9000	+7.186%	665	1,126	-98.436%
2026-06-03	19.2600	20.6800	15.1400	16.7000	-26.915%	631	979	-98.323%
2026-06-02	24.9100	25.8500	20.8500	22.8500	-10.497%	502	1,143	-98.775%
2026-06-01	16.7100	27.2200	16.2300	25.5300	+69.073%	307	821	-98.903%
2026-05-29	9.2500	15.1000	9.2500	15.1000	+91.139%	533	678	-98.146%
2026-05-28	5.0700	8.1000	5.0700	7.9000	+77.528%	103	542	-96.456%
2026-05-27	4.3900	4.9000	4.3000	4.4500	-12.745%	73	535	-93.708%
2026-05-26	5.2000	5.2800	5.1000	5.1000	-3.955%	4	534	-94.510%
2026-05-22	5.4500	5.8600	5.2900	5.3100	+1.336%	79	534	-94.727%
2026-05-21	5.2300	5.3500	5.1300	5.2400	+12.688%	97	534	-94.656%
2026-05-20	3.7500	4.7600	3.6700	4.6500	+15.672%	16	534	-93.978%
2026-05-19	4.3000	4.3000	4.0000	4.0200	-11.258%	52	540	-93.035%
2026-05-18	5.4100	5.4100	4.4500	4.5300	-25.124%	5	540	-93.819%
2026-05-15	6.1000	6.6000	5.9000	6.0500	-14.427%	20	540	-95.372%
2026-05-14	5.2200	8.0000	5.2200	7.0700	+26.025%	42	553	-96.040%
2026-05-13	5.8000	5.8000	5.2000	5.6100	+24.944%	16	544	-95.009%
2026-05-12	4.4900	4.4900	4.4900	4.4900	-29.291%	50	544	-93.764%
2026-05-11	6.2500	6.4600	6.2500	6.3500	-12.414%	142	544	-95.591%
2026-05-08	6.9500	7.2500	6.9500	7.2500	+5.839%	37	369	-96.138%
2026-05-07	7.7000	8.0500	6.0700	6.8500	+7.031%	31	342	-95.912%
2026-05-06	4.5500	6.4400	4.5500	6.4000	+33.333%	50	336	-95.625%
2026-05-05	4.0000	4.8000	4.0000	4.8000	+21.519%	24	350	-94.167%
2026-05-04	2.9700	4.0000	2.9700	3.9500	+35.739%	53	348	-92.911%
2026-05-01	2.1300	2.9100	2.0100	2.9100	+71.176%	56	347	-90.378%
2026-04-30	1.3900	1.8900	1.3900	1.7000	-9.574%	90	347	-83.529%
2026-04-29	1.7800	1.9600	1.7800	1.8800	-12.558%	5	305	-85.106%
2026-04-28	1.9700	2.5500	1.9700	2.1500	-16.342%	16	302	-86.977%
2026-04-24	2.8000	2.8000	2.5700	2.5700	-15.182%	21	297	-89.105%
2026-04-23	3.2600	3.2600	3.0300	3.0300	-34.130%	4	281	-90.759%
2026-04-22	4.3000	4.6000	4.1500	4.6000	+13.861%	5	283	-93.913%
2026-04-21	3.8500	4.3000	3.8500	4.0400	+38.356%	9	275	-93.069%
2026-04-20	2.9200	2.9200	2.9200	2.9200	-14.118%	4	275	-90.411%
2026-04-16	3.1900	3.4500	3.1000	3.4000	+38.776%	5	271	-91.765%
2026-04-15	2.5200	2.7000	2.4000	2.4500	+18.357%	7	269	-88.571%
2026-04-14	2.0000	2.2000	2.0000	2.0700	+54.478%	5	268	-86.473%
2026-04-13	1.2000	1.3400	1.2000	1.3400	+185.106%	47	268	-79.104%
2026-04-09	0.4400	0.4700	0.4400	0.4700	-22.951%	5	256	-40.426%
2026-04-08	0.5200	0.6100	0.5200	0.6100	+32.609%	5	260	-54.098%
2026-04-07	0.5000	0.5400	0.4600	0.4600	-26.984%	3	256	-39.130%
2026-04-06	0.6800	0.6800	0.6300	0.6300	+18.868%	9	258	-55.556%
2026-04-02	0.5300	0.5300	0.5300	0.5300	-30.263%	3	266	-47.170%
2026-03-31	0.9100	0.9100	0.7600	0.7600	+4.110%	14	266	-63.158%
2026-03-26	0.7300	0.7300	0.7300	0.7300	-2.667%	6	278	-61.644%
2026-03-25	0.9000	0.9000	0.7500	0.7500	-34.783%	4	284	-62.667%
2026-03-20	1.1700	1.1700	1.1500	1.1500	-16.058%	2	288	-75.652%
2026-03-19	1.3000	1.3700	1.3000	1.3700	+5.385%	4	289	-79.562%
2026-03-18	1.3000	1.3000	1.2600	1.3000	-3.704%	7	291	-78.462%
2026-03-17	1.4600	1.5300	1.3500	1.3500	-22.414%	4	287	-79.259%
2026-03-16	1.9000	1.9000	1.7400	1.7400	-8.421%	7	287	-83.908%
2026-03-13	1.9800	1.9800	1.9000	1.9000	-21.162%	2	284	-85.263%
2026-03-12	2.4500	2.4500	2.4100	2.4100	-1.633%	2	283	-88.382%
2026-03-11	2.9500	2.9500	2.4500	2.4500	-0.407%	28	283	-88.571%
2026-03-09	2.6600	2.6600	2.4600	2.4600	-27.219%	9	279	-88.618%
2026-03-06	3.3500	3.3800	3.1500	3.3800	+43.830%	61	277	-91.716%
2026-02-27	2.4500	2.4500	2.3500	2.3500	-21.667%	3	278	-88.085%
2026-02-26	2.8000	3.0000	2.8000	3.0000	+12.360%	15	280	-90.667%
2026-02-24	2.6700	2.6700	2.6700	2.6700	+20.270%	1	280	-89.513%
2026-02-23	2.3200	2.3200	2.0400	2.2200	-22.917%	37	279	-87.387%
2026-02-20	2.8800	2.8800	2.8800	2.8800	-22.162%	1	286	-90.278%
2026-02-19	3.6300	3.7000	3.6300	3.7000	+4.225%	154	286	-92.432%
2026-02-18	3.5500	3.5500	3.5500	3.5500	+7.576%	1	245	-92.113%
2026-02-17	3.4000	3.4200	3.3000	3.3000	-23.256%	5	245	-91.515%
2026-02-13	4.3500	4.3500	4.3000	4.3000	+14.667%	4	240	-93.488%
2026-02-12	3.7500	3.7500	3.7500	3.7500	-14.773%	3	240	-92.533%
2026-02-10	4.7000	4.7000	4.4000	4.4000	+2.326%	4	241	-93.636%
2026-02-09	3.8000	4.3000	3.8000	4.3000	+89.427%	15	240	-93.488%
2026-02-06	2.3200	2.3200	2.2700	2.2700	-21.993%	68	240	-87.665%
2026-02-04	3.3000	3.3000	2.9000	2.9100	-22.400%	24	181	-90.378%
2026-02-03	3.7500	3.7500	3.7500	3.7500	-25.000%	2	187	-92.533%
2026-02-02	5.0000	5.0000	5.0000	5.0000	-0.596%	2	186	-94.400%
2026-01-30	5.0300	5.0300	5.0300	5.0300	-24.474%	1	184	-94.433%
2026-01-28	6.6600	6.6600	6.6600	6.6600	+7.419%	2	184	-95.796%
2026-01-27	6.4700	6.4700	6.2000	6.2000	-17.553%	4	185	-95.484%
2026-01-26	7.0400	8.1500	7.0400	7.5200	+16.589%	9	187	-96.277%
2026-01-23	6.4500	6.4500	6.4500	6.4500	-0.769%	1	186	-95.659%
2026-01-22	6.9200	6.9200	6.5000	6.5000	+1.721%	11	194	-95.692%
2026-01-21	6.1000	6.3900	6.0000	6.3900	-35.127%	15	196	-95.618%
2026-01-16	9.8500	9.8500	9.8500	9.8500	-2.282%	1	184	-97.157%
2026-01-15	10.0500	10.0800	10.0500	10.0800	-2.515%	10	184	-97.222%
2026-01-14	10.7000	10.7000	10.3400	10.3400	-23.407%	10	181	-97.292%
2026-01-12	13.5000	13.5000	13.5000	13.5000	+25.348%	3	186	-97.926%
2026-01-09	9.4800	10.7700	9.4800	10.7700	+21.695%	3	186	-97.400%
2026-01-08	8.8500	8.8500	8.8500	8.8500	-13.235%	38	185	-96.836%
2026-01-07	10.3000	10.3000	10.1500	10.2000	-1.639%	3	192	-97.255%
2026-01-05	10.3500	10.3700	10.3500	10.3700	-6.154%	10	196	-97.300%
2026-01-02	11.0500	11.0500	11.0500	11.0500	+0.913%	1	196	-97.466%
2025-12-31	10.8500	11.0000	10.8500	10.9500	-5.603%	52	209	-97.443%
2025-12-26	11.6000	11.6000	11.6000	11.6000	+6.912%	2	209	-97.586%
2025-12-23	10.6000	10.8500	10.6000	10.8500	-10.479%	3	207	-97.419%
2025-12-22	11.9500	12.1200	11.9500	12.1200	+8.214%	3	210	-97.690%
2025-12-19	11.0500	11.2000	11.0500	11.2000	+37.761%	16	213	-97.500%
2025-12-17	8.3800	8.3800	8.1300	8.1300	-18.291%	12	197	-96.556%
2025-12-16	9.8200	9.9500	9.8100	9.9500	-0.896%	11	202	-97.186%
2025-12-15	9.6000	10.0400	9.4000	10.0400	-11.542%	34	203	-97.211%
2025-12-12	11.3500	11.3500	11.0000	11.3500	-19.788%	23	204	-97.533%
2025-12-11	11.1100	14.1500	11.1100	14.1500	-36.404%	15	190	-98.021%
2025-12-10	22.5000	22.5000	21.5500	22.2500	-1.111%	4	186	-98.742%
2025-12-09	22.5000	22.5000	22.5000	22.5000	+5.634%	2	185	-98.756%
2025-12-05	21.6900	22.4300	20.9000	21.3000	+5.970%	34	185	-98.685%
2025-12-04	19.5500	20.1000	19.5500	20.1000	+18.584%	49	171	-98.607%
2025-12-03	16.9500	16.9500	16.9500	16.9500	+5.871%	1	127	-98.348%
2025-12-02	17.6000	17.8600	16.0000	16.0100	-2.378%	111	128	-98.251%
2025-12-01	16.4000	16.4000	16.4000	16.4000	+21.033%	2	78	-98.293%
2025-11-25	13.5500	13.5500	13.5500	13.5500	-18.324%	5	78	-97.934%
2025-11-21	18.4300	18.4300	16.5900	16.5900	-28.951%	22	78	-98.312%
2025-11-20	23.3500	23.3500	23.3500	23.3500	-9.320%	2	68	-98.801%
2025-11-19	24.0500	27.7500	24.0500	25.7500	+12.445%	9	68	-98.913%
2025-11-18	22.9000	22.9000	22.9000	22.9000	-8.106%	1	68	-98.777%
2025-11-17	24.9200	24.9200	24.9200	24.9200	+8.348%	3	68	-98.876%
2025-11-14	21.4500	23.0000	21.4500	23.0000	-3.158%	3	65	-98.783%
2025-11-13	23.8400	25.2000	23.7500	23.7500	-11.215%	4	63	-98.821%
2025-11-12	26.7500	26.7500	26.7000	26.7500	-19.670%	22	60	-98.953%
2025-11-10	34.4500	34.4500	33.3000	33.3000	-1.187%	19	48	-99.159%
2025-11-06	33.8000	33.8000	33.7000	33.7000	-27.214%	2	45	-99.169%
2025-10-31	46.9000	46.9000	46.3000	46.3000	-1.699%	3	45	-99.395%
2025-10-30	49.0000	49.0000	45.1000	47.1000	-13.862%	26	45	-99.406%
2025-10-29	53.4200	57.0500	53.4200	54.6800	+2.206%	16	24	-99.488%
2025-10-23	53.5000	53.5000	53.5000	53.5000	+3.682%	1	21	-99.477%
2025-10-22	52.1200	52.1200	51.6000	51.6000	-6.943%	3	20	-99.457%
2025-10-21	56.7100	58.4000	55.4500	55.4500	-0.982%	6	17	-99.495%
2025-10-20	57.6900	57.7500	56.0000	56.0000	-17.768%	10	13	-99.500%
2025-10-17	68.1000	68.1000	68.1000	68.1000	-11.558%	1	11	-99.589%
2025-10-15	78.4500	80.5500	76.6000	77.0000	+0.654%	6	10	-99.636%
2025-10-14	76.5000	76.5000	76.5000	76.5000	+22.498%	2	9	-99.634%
2025-10-08	62.4500	62.4500	62.4500	62.4500	+9.178%	2	9	-99.552%
2025-10-07	54.6500	57.2000	54.1100	57.2000	-28.366%	23	9	-99.510%
2025-09-16	79.8500	79.8500	79.8500	79.8500	+10.688%	1	2	-99.649%
2025-09-15	72.0700	72.1400	72.0700	72.1400	+10.865%	2	3	-99.612%
2025-09-12	65.0700	65.0700	65.0700	65.0700	0.000%	1	1	-99.570%