Dark

ORCL20260821C280
ORCL Aug 21 2026 280.00 Call (ORCL260821C00280000)
option OPRA

EOD

Jul 1, 2026

0.3100+10.714%(+0.0300)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3800	0.3800	0.2500	0.3100	+10.714%	73	4,221	0.000%
2026-06-30	0.2500	0.4100	0.2500	0.2800	-3.448%	8	4,238	+10.714%
2026-06-29	0.3700	0.3700	0.2500	0.2900	-3.333%	8	4,236	+6.897%
2026-06-26	0.2800	0.3500	0.2800	0.3000	0.000%	6	4,238	+3.333%
2026-06-25	0.3700	0.3700	0.2300	0.3000	-14.286%	19	4,239	+3.333%
2026-06-24	0.4200	0.4200	0.3200	0.3500	-30.000%	41	4,242	-11.429%
2026-06-23	0.3400	0.7900	0.3400	0.5000	-42.529%	43	4,245	-38.000%
2026-06-22	1.2000	1.2200	0.8300	0.8700	-35.075%	174	4,239	-64.368%
2026-06-18	1.0100	1.4200	1.0100	1.3400	+0.752%	117	4,072	-76.866%
2026-06-17	1.7900	1.7900	1.3300	1.3300	-29.630%	125	4,072	-76.692%
2026-06-16	1.8900	2.2400	1.7800	1.8900	-10.000%	26	4,072	-83.598%
2026-06-15	1.9900	2.5000	1.9200	2.1000	+23.529%	145	4,062	-85.238%
2026-06-12	1.8700	1.9300	1.6000	1.7000	-5.556%	138	4,062	-81.765%
2026-06-11	2.2400	2.2400	1.4500	1.8000	-69.492%	2,123	4,062	-82.778%
2026-06-10	5.7000	8.0000	5.5000	5.9000	-5.449%	276	3,878	-94.746%
2026-06-09	9.1100	9.6500	5.5500	6.2400	-23.529%	171	3,813	-95.032%
2026-06-08	9.2000	9.2000	7.6500	8.1600	-1.687%	169	3,799	-96.201%
2026-06-05	11.1500	12.3100	7.7500	8.3000	-46.278%	322	3,797	-96.265%
2026-06-04	12.9000	16.3000	12.0000	15.4500	+8.803%	307	3,813	-97.994%
2026-06-03	17.9500	18.1800	13.1000	14.2000	-28.822%	425	3,812	-97.817%
2026-06-02	21.2000	22.9500	19.0000	19.9500	-13.636%	1,733	4,000	-98.446%
2026-06-01	14.7400	24.9000	13.3200	23.1000	+71.747%	1,003	2,580	-98.658%
2026-05-29	8.1000	13.4500	7.6500	13.4500	+106.923%	2,012	2,307	-97.695%
2026-05-28	5.0700	6.5000	5.0000	6.5000	+75.676%	109	1,318	-95.231%
2026-05-27	4.0500	4.0500	3.6000	3.7000	-13.753%	26	1,347	-91.622%
2026-05-26	4.2200	4.7000	4.1000	4.2900	-0.233%	20	1,339	-92.774%
2026-05-22	4.5000	4.9200	4.3000	4.3000	0.000%	11	1,336	-92.791%
2026-05-21	4.4300	4.4500	4.0500	4.3000	+7.500%	102	1,334	-92.791%
2026-05-20	3.6000	4.0000	3.6000	4.0000	+11.111%	21	1,334	-92.250%
2026-05-19	3.6300	3.6300	3.6000	3.6000	-5.263%	2	1,308	-91.389%
2026-05-18	4.4100	4.5000	3.6500	3.8000	-25.490%	56	1,308	-91.842%
2026-05-15	5.1500	5.6000	5.0000	5.1000	-12.069%	140	1,308	-93.922%
2026-05-14	4.8100	6.8000	4.8100	5.8000	+23.404%	103	1,264	-94.655%
2026-05-13	4.5500	4.7000	4.4500	4.7000	+30.556%	9	1,222	-93.404%
2026-05-12	4.5500	4.5500	3.6000	3.6000	-32.836%	29	1,222	-91.389%
2026-05-11	5.3000	5.7800	5.3000	5.3600	-10.667%	11	1,222	-94.216%
2026-05-08	5.6500	6.1500	5.6500	6.0000	+6.195%	36	1,210	-94.833%
2026-05-07	6.1000	6.8000	5.5000	5.6500	-1.739%	172	1,229	-94.513%
2026-05-06	3.8000	5.7500	3.7500	5.7500	+41.975%	64	1,155	-94.609%
2026-05-05	3.4000	4.0500	3.3400	4.0500	+20.896%	28	1,158	-92.346%
2026-05-04	3.2000	3.6500	3.2000	3.3500	+39.583%	55	1,155	-90.746%
2026-05-01	1.7300	2.4000	1.7300	2.4000	+72.662%	132	1,173	-87.083%
2026-04-30	1.5000	1.5000	1.3900	1.3900	-18.235%	13	1,173	-77.698%
2026-04-29	1.6800	1.7000	1.6200	1.7000	-22.018%	5	1,164	-81.765%
2026-04-28	2.1800	2.1800	2.1800	2.1800	-9.167%	1	1,161	-85.780%
2026-04-27	2.2100	2.4000	2.2100	2.4000	-2.834%	3	1,160	-87.083%
2026-04-24	2.3700	2.4700	2.0700	2.4700	-33.243%	140	1,158	-87.449%
2026-04-22	3.8000	3.8500	3.6000	3.7000	+12.121%	63	1,162	-91.622%
2026-04-21	2.5100	3.3000	2.5100	3.3000	+47.982%	47	1,165	-90.606%
2026-04-20	1.9900	2.3200	1.9500	2.2300	-16.479%	23	1,175	-86.099%
2026-04-17	2.5500	2.6700	2.5500	2.6700	-5.986%	6	1,188	-88.390%
2026-04-16	2.5700	3.0000	2.5700	2.8400	+35.885%	5	1,193	-89.085%
2026-04-15	2.1000	2.2900	2.0900	2.0900	+27.439%	12	1,190	-85.167%
2026-04-14	1.5500	1.6900	1.3000	1.6400	+64.000%	23	1,187	-81.098%
2026-04-13	0.7500	1.0000	0.7500	1.0000	+150.000%	27	1,193	-69.000%
2026-04-10	0.3100	0.4000	0.3100	0.4000	+11.111%	18	1,215	-22.500%
2026-04-09	0.3600	0.3600	0.3600	0.3600	-10.000%	1	1,205	-13.889%
2026-04-08	0.3500	0.4100	0.3500	0.4000	-11.111%	7	1,204	-22.500%
2026-04-06	0.4600	0.4600	0.4500	0.4500	-6.250%	4	1,206	-31.111%
2026-04-02	0.5000	0.5000	0.4800	0.4800	-14.286%	3	1,202	-35.417%
2026-03-31	0.5200	0.5600	0.5200	0.5600	-9.677%	3	1,202	-44.643%
2026-03-25	0.7200	0.7200	0.6200	0.6200	-25.301%	37	1,202	-50.000%
2026-03-23	0.8300	0.8300	0.8300	0.8300	-8.791%	1	1,188	-62.651%
2026-03-20	1.0500	1.0500	0.9100	0.9100	-17.273%	9	1,188	-65.934%
2026-03-19	1.1000	1.1000	1.1000	1.1000	+10.000%	22	1,187	-71.818%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-16.667%	1	1,165	-69.000%
2026-03-17	1.3200	1.3200	1.1800	1.2000	-12.409%	22	1,165	-74.167%
2026-03-16	1.5500	1.5500	1.3700	1.3700	-23.889%	11	1,163	-77.372%
2026-03-13	1.7600	1.8000	1.7600	1.8000	-12.195%	3	1,163	-82.778%
2026-03-12	2.3000	2.3000	2.0500	2.0500	0.000%	48	1,161	-84.878%
2026-03-11	2.8600	3.0800	2.0500	2.0500	+3.535%	71	1,151	-84.878%
2026-03-10	1.9800	1.9800	1.9800	1.9800	-3.415%	1	1,112	-84.343%
2026-03-09	2.3500	2.3500	2.0500	2.0500	-24.354%	15	1,111	-84.878%
2026-03-06	2.7000	2.8500	2.7000	2.7100	-2.867%	12	1,107	-88.561%
2026-03-05	2.8000	2.8000	2.7900	2.7900	+13.415%	2	1,098	-88.889%
2026-03-04	2.5800	2.5800	2.4600	2.4600	+1.235%	5	1,096	-87.398%
2026-03-03	2.2000	2.4300	2.2000	2.4300	+0.413%	106	1,097	-87.243%
2026-03-02	2.2300	2.4200	2.2300	2.4200	+13.615%	41	1,155	-87.190%
2026-02-27	2.1000	2.1300	2.1000	2.1300	-8.190%	25	1,159	-85.446%
2026-02-26	2.3000	2.3200	2.3000	2.3200	-12.453%	3	1,159	-86.638%
2026-02-25	2.7000	2.7000	2.3500	2.6500	+15.217%	11	1,161	-88.302%
2026-02-24	2.1200	2.3000	2.1200	2.3000	+25.683%	3	1,161	-86.522%
2026-02-23	2.0200	2.0200	1.8300	1.8300	-24.691%	23	1,159	-83.060%
2026-02-20	2.7000	2.8200	2.4300	2.4300	-20.847%	19	1,141	-87.243%
2026-02-18	2.6800	3.0700	2.6800	3.0700	+6.597%	38	1,138	-89.902%
2026-02-17	3.3000	3.3000	2.8800	2.8800	-20.879%	7	1,131	-89.236%
2026-02-13	3.4900	3.7000	3.4000	3.6400	-12.289%	21	1,111	-91.484%
2026-02-10	3.9000	4.1500	3.8500	4.1500	+9.211%	7	1,111	-92.530%
2026-02-09	3.3500	3.8000	3.1700	3.8000	+90.000%	16	1,110	-91.842%
2026-02-06	1.9700	2.0000	1.9500	2.0000	+1.010%	6	1,118	-84.500%
2026-02-05	2.2500	2.2500	1.9100	1.9800	-22.656%	43	1,118	-84.343%
2026-02-04	2.8700	2.8700	2.5600	2.5600	-15.789%	5	1,130	-87.891%
2026-02-03	3.4000	3.4000	3.0400	3.0400	-22.051%	75	1,127	-89.803%
2026-02-02	4.7000	4.7000	3.9000	3.9000	-8.235%	27	1,199	-92.051%
2026-01-30	4.7300	4.7300	4.2500	4.2500	-4.494%	4	1,182	-92.706%
2026-01-29	4.5000	4.5000	4.2200	4.4500	-19.091%	34	1,180	-93.034%
2026-01-28	6.1000	6.1000	5.4500	5.5000	-14.861%	13	1,149	-94.364%
2026-01-26	6.7900	6.7900	6.3500	6.4600	+17.455%	324	1,151	-95.201%
2026-01-23	5.0300	5.8000	5.0300	5.5000	-3.509%	563	1,151	-94.364%
2026-01-22	6.0000	6.0000	5.7000	5.7000	+7.750%	425	947	-94.561%
2026-01-21	6.0200	6.0600	5.1200	5.2900	-22.548%	47	546	-94.140%
2026-01-20	6.8500	6.8500	6.8300	6.8300	-20.117%	6	521	-95.461%
2026-01-16	8.1000	8.5500	8.1000	8.5500	-3.390%	8	511	-96.374%
2026-01-15	8.9500	9.0500	8.8500	8.8500	-0.896%	26	511	-96.497%
2026-01-14	9.5000	9.5000	8.9300	8.9300	-25.954%	11	503	-96.529%
2026-01-12	12.0000	12.0600	12.0000	12.0600	+56.623%	3	494	-97.430%
2026-01-08	7.3000	7.7000	7.3000	7.7000	-10.465%	13	493	-95.974%
2026-01-07	8.7500	8.7500	8.6000	8.6000	-0.807%	36	482	-96.395%
2026-01-06	8.6700	8.6700	8.6700	8.6700	-2.584%	5	482	-96.424%
2026-01-05	10.0000	10.5500	8.9000	8.9000	-2.198%	5	480	-96.517%
2026-01-02	9.5000	9.5000	9.1000	9.1000	-4.211%	3	480	-96.593%
2025-12-30	9.5400	9.5400	9.5000	9.5000	-5.000%	5	477	-96.737%
2025-12-29	10.0000	10.0000	10.0000	10.0000	-1.478%	45	477	-96.900%
2025-12-26	10.1500	10.1500	10.1500	10.1500	+6.283%	3	503	-96.946%
2025-12-24	9.5500	9.5500	9.5500	9.5500	-1.036%	6	501	-96.754%
2025-12-23	9.6500	9.6500	9.6500	9.6500	-8.876%	1	501	-96.788%
2025-12-22	10.5900	10.5900	10.5900	10.5900	+9.969%	1	501	-97.073%
2025-12-19	9.5200	9.8500	9.3800	9.6300	+33.750%	12	500	-96.781%
2025-12-18	7.6000	7.6000	7.2000	7.2000	+8.434%	2	501	-95.694%
2025-12-17	7.8500	7.8500	6.6400	6.6400	-21.420%	24	501	-95.331%
2025-12-16	8.3500	8.6400	8.3500	8.4500	-0.588%	21	502	-96.331%
2025-12-15	8.2500	8.5000	8.2200	8.5000	-13.706%	33	505	-96.353%
2025-12-12	11.7000	11.7000	9.5000	9.8500	-10.455%	15	514	-96.853%
2025-12-11	9.4500	11.1000	8.9000	11.0000	-45.759%	32	503	-97.182%
2025-12-10	20.2800	20.2800	20.2800	20.2800	-2.734%	2	509	-98.471%
2025-12-09	20.5200	20.8500	20.5200	20.8500	-1.278%	2	508	-98.513%
2025-12-08	21.1200	21.1200	21.1200	21.1200	+11.158%	3	509	-98.532%
2025-12-05	19.0000	19.0000	19.0000	19.0000	+4.110%	1	507	-98.368%
2025-12-04	17.3000	18.2500	17.3000	18.2500	+14.348%	12	507	-98.301%
2025-12-03	15.2000	15.9600	15.2000	15.9600	+14.820%	3	506	-98.058%
2025-12-01	14.5000	14.5000	13.9000	13.9000	-3.806%	2	506	-97.770%
2025-11-28	14.4500	14.4500	14.4500	14.4500	-10.248%	1	506	-97.855%
2025-11-26	16.1000	16.1000	16.1000	16.1000	+25.585%	1	506	-98.075%
2025-11-25	11.0100	12.8200	11.0100	12.8200	-11.586%	2	506	-97.582%
2025-11-24	14.5000	14.5000	14.5000	14.5000	0.000%	7	506	-97.862%
2025-11-21	14.8400	15.1000	14.2500	14.5000	-30.522%	40	499	-97.862%
2025-11-20	20.5000	20.9200	20.5000	20.8700	-11.568%	6	468	-98.515%
2025-11-19	23.7500	23.7500	23.6000	23.6000	+6.020%	17	465	-98.686%
2025-11-18	22.2600	22.2600	22.2600	22.2600	+7.019%	1	453	-98.607%
2025-11-17	22.5000	22.5000	20.8000	20.8000	-11.864%	5	452	-98.510%
2025-11-14	20.3500	23.6000	20.2000	23.6000	+11.954%	33	450	-98.686%
2025-11-13	22.1500	22.1500	21.0800	21.0800	-12.349%	4	435	-98.529%
2025-11-12	24.0000	24.0500	23.9400	24.0500	-18.475%	10	434	-98.711%
2025-11-10	31.7900	31.7900	28.6500	29.5000	+7.507%	94	433	-98.949%
2025-11-07	27.9000	27.9000	27.4000	27.4400	-21.488%	12	418	-98.870%
2025-11-05	34.9500	34.9500	34.9500	34.9500	-0.171%	1	420	-99.113%
2025-11-04	35.4000	36.6000	35.0100	35.0100	-13.342%	27	419	-99.115%
2025-11-03	40.4000	40.4000	40.4000	40.4000	-6.373%	300	528	-99.233%
2025-10-30	46.0500	46.0500	40.7500	43.1500	-14.385%	325	528	-99.282%
2025-10-29	51.6600	51.6600	49.0000	50.4000	-9.677%	18	209	-99.385%
2025-10-28	55.8000	55.8000	55.8000	55.8000	+1.918%	1	199	-99.444%
2025-10-27	53.6000	54.7500	53.6000	54.7500	-0.761%	2	199	-99.434%
2025-10-23	55.0500	55.1700	55.0500	55.1700	+8.496%	2	199	-99.438%
2025-10-22	50.8500	50.8500	50.8500	50.8500	+0.296%	1	200	-99.390%
2025-10-21	50.7000	50.7000	50.7000	50.7000	-3.207%	1	199	-99.389%
2025-10-20	53.7000	53.7000	51.6000	52.3800	-15.256%	13	198	-99.408%
2025-10-17	66.3000	66.3000	61.8100	61.8100	-7.746%	5	197	-99.498%
2025-10-10	70.0000	70.0000	67.0000	67.0000	+5.512%	2	195	-99.537%
2025-10-09	63.5000	63.5000	63.5000	63.5000	+12.969%	1	194	-99.512%
2025-10-08	57.0000	57.5000	56.2100	56.2100	+5.065%	3	194	-99.448%
2025-10-07	50.2500	53.5000	50.2500	53.5000	-8.469%	25	194	-99.421%
2025-10-03	58.4500	58.4500	58.4500	58.4500	+1.125%	1	172	-99.470%
2025-10-02	58.4500	58.4500	57.3500	57.8000	-0.516%	12	171	-99.464%
2025-10-01	53.1400	58.1000	53.1400	58.1000	+11.731%	5	162	-99.466%
2025-09-30	51.5000	52.0000	51.5000	52.0000	-9.597%	2	164	-99.404%
2025-09-29	57.5200	57.5200	57.5200	57.5200	+0.912%	4	164	-99.461%
2025-09-26	58.6000	58.6000	57.0000	57.0000	-10.938%	7	164	-99.456%
2025-09-25	61.7300	64.0000	61.7300	64.0000	-12.711%	2	158	-99.516%
2025-09-24	71.8500	73.3200	70.0300	73.3200	-14.962%	105	158	-99.577%
2025-09-22	72.0000	86.2200	72.0000	86.2200	+26.608%	105	153	-99.640%
2025-09-19	68.0500	68.1000	68.0500	68.1000	+3.276%	3	49	-99.545%
2025-09-18	65.5500	65.9400	65.5500	65.9400	-0.842%	2	46	-99.530%
2025-09-17	65.3500	66.5000	65.3500	66.5000	-0.746%	10	46	-99.534%
2025-09-15	67.0000	67.0000	67.0000	67.0000	+11.388%	1	36	-99.537%
2025-09-12	62.7500	62.7500	58.9000	60.1500	-18.219%	36	37	-99.485%
2025-09-11	73.5500	73.5500	73.5500	73.5500	0.000%	1	1	-99.579%