Dark

ORCL20260821C290
ORCL Aug 21 2026 290.00 Call (ORCL260821C00290000)
option OPRA

EOD

Jul 1, 2026

0.2800+33.333%(+0.0700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3000	0.3000	0.2500	0.2800	+33.333%	3	621	0.000%
2026-06-30	0.2100	0.2100	0.2100	0.2100	-16.000%	1	620	+33.333%
2026-06-29	0.2500	0.2500	0.2400	0.2500	-45.652%	29	621	+12.000%
2026-06-26	0.4600	0.4600	0.4600	0.4600	+31.429%	12	641	-39.130%
2026-06-25	0.2500	0.3500	0.2500	0.3500	+12.903%	7	641	-20.000%
2026-06-24	0.2000	0.3400	0.2000	0.3100	-22.500%	5	636	-9.677%
2026-06-23	0.6400	0.8000	0.3900	0.4000	-42.857%	42	636	-30.000%
2026-06-22	0.9600	1.0000	0.7000	0.7000	-38.596%	43	642	-60.000%
2026-06-18	0.9300	1.2000	0.9300	1.1400	-12.977%	25	618	-75.439%
2026-06-17	1.4000	1.4000	1.2500	1.3100	-15.484%	17	618	-78.626%
2026-06-16	1.6000	1.8000	1.4900	1.5500	-11.429%	58	618	-81.935%
2026-06-15	1.5800	2.1000	1.5800	1.7500	+11.465%	54	523	-84.000%
2026-06-12	1.5500	1.5700	1.3300	1.5700	-3.086%	114	523	-82.166%
2026-06-11	1.9000	1.9000	1.1900	1.6200	-69.376%	170	523	-82.716%
2026-06-10	5.4000	6.7500	5.0000	5.2900	-5.197%	66	491	-94.707%
2026-06-09	7.0500	8.1300	4.8000	5.5800	-20.851%	167	496	-94.982%
2026-06-08	7.9000	7.9500	6.6000	7.0500	-0.704%	46	410	-96.028%
2026-06-05	10.3000	10.3000	6.8000	7.1000	-47.015%	92	402	-96.056%
2026-06-04	11.3400	14.0500	11.1300	13.4000	+8.943%	230	419	-97.910%
2026-06-03	15.2000	16.0000	11.3500	12.3000	-28.322%	47	383	-97.724%
2026-06-02	17.6500	20.5000	17.0000	17.1600	-19.018%	68	381	-98.368%
2026-06-01	11.9500	22.5000	11.9500	21.1900	+90.901%	127	380	-98.679%
2026-05-29	7.2000	11.1000	7.2000	11.1000	+103.670%	168	351	-97.477%
2026-05-28	4.0000	5.5000	4.0000	5.4500	+78.689%	54	297	-94.862%
2026-05-27	3.4500	3.4500	3.0500	3.0500	-15.278%	26	301	-90.820%
2026-05-26	3.5200	3.6500	3.5200	3.6000	-1.370%	3	295	-92.222%
2026-05-22	3.8500	3.8500	3.6500	3.6500	-2.667%	5	294	-92.329%
2026-05-21	3.5100	3.7500	3.4800	3.7500	+25.000%	50	290	-92.533%
2026-05-20	2.9500	3.0500	2.9500	3.0000	+1.351%	3	290	-90.667%
2026-05-19	2.9600	2.9600	2.9600	2.9600	-6.032%	1	287	-90.541%
2026-05-18	3.7500	3.7500	3.1500	3.1500	-27.419%	4	287	-91.111%
2026-05-15	4.3400	4.3400	4.3400	4.3400	-14.902%	2	287	-93.548%
2026-05-14	5.4800	5.8400	5.1000	5.1000	+24.390%	27	285	-94.510%
2026-05-13	4.1000	4.1000	3.9500	4.1000	+36.667%	14	257	-93.171%
2026-05-12	3.2500	3.2500	3.0000	3.0000	-34.066%	26	257	-90.667%
2026-05-11	5.0500	5.0500	4.5200	4.5500	-14.151%	42	257	-93.846%
2026-05-08	5.0000	5.3000	4.4500	5.3000	+6.000%	22	264	-94.717%
2026-05-07	5.6500	5.6500	4.7500	5.0000	+4.167%	55	258	-94.400%
2026-05-06	3.5000	4.8000	3.5000	4.8000	+45.455%	21	214	-94.167%
2026-05-05	2.9100	3.4000	2.9100	3.3000	+21.771%	8	214	-91.515%
2026-05-04	2.8200	2.9600	2.6200	2.7100	+72.611%	68	213	-89.668%
2026-05-01	1.5700	1.5700	1.5700	1.5700	+25.600%	1	266	-82.166%
2026-04-30	1.2500	1.2500	1.2500	1.2500	-2.344%	1	266	-77.600%
2026-04-29	1.2400	1.2800	1.2400	1.2800	-36.318%	2	266	-78.125%
2026-04-27	1.7800	2.0100	1.7800	2.0100	+0.500%	34	266	-86.070%
2026-04-24	2.1700	2.1700	1.7800	2.0000	-37.500%	73	265	-86.000%
2026-04-22	3.2000	3.2000	3.2000	3.2000	+15.523%	1	244	-91.250%
2026-04-21	2.6800	2.7700	2.6800	2.7700	+44.271%	15	260	-89.892%
2026-04-20	1.9200	1.9200	1.9200	1.9200	-6.796%	15	260	-85.417%
2026-04-17	2.0600	2.0600	2.0600	2.0600	-7.207%	1	245	-86.408%
2026-04-16	2.1200	2.5000	2.1200	2.2200	+23.333%	3	245	-87.387%
2026-04-15	1.7100	1.8000	1.7100	1.8000	+44.000%	3	244	-84.444%
2026-04-14	1.3400	1.3400	1.2500	1.2500	+62.338%	22	243	-77.600%
2026-04-13	0.7700	0.7700	0.7700	0.7700	+71.111%	1	263	-63.636%
2026-04-08	0.4500	0.4500	0.4500	0.4500	-30.769%	1	263	-37.778%
2026-03-31	0.4500	0.6500	0.4500	0.6500	+58.537%	2	263	-56.923%
2026-03-30	0.4300	0.4300	0.4100	0.4100	-18.000%	2	263	-31.707%
2026-03-26	0.5000	0.5000	0.5000	0.5000	+2.041%	1	264	-44.000%
2026-03-25	0.5800	0.5800	0.4800	0.4900	-10.909%	22	263	-42.857%
2026-03-24	0.5500	0.5500	0.5500	0.5500	-26.667%	1	259	-49.091%
2026-03-23	0.7500	0.7500	0.7500	0.7500	-15.730%	5	259	-62.667%
2026-03-18	0.8900	0.8900	0.8900	0.8900	-11.000%	1	254	-68.539%
2026-03-17	1.0000	1.0000	1.0000	1.0000	-15.966%	20	254	-72.000%
2026-03-16	1.1900	1.1900	1.1900	1.1900	-37.368%	1	234	-76.471%
2026-03-11	2.7400	2.7400	1.9000	1.9000	+11.765%	19	235	-85.263%
2026-03-10	1.7500	1.7500	1.7000	1.7000	-3.955%	2	235	-83.529%
2026-03-09	1.7700	1.7700	1.7700	1.7700	-27.755%	20	233	-84.181%
2026-03-05	2.4500	2.4500	2.4500	2.4500	+13.426%	8	213	-88.571%
2026-03-03	2.1600	2.1600	2.1600	2.1600	+18.033%	1	216	-87.037%
2026-02-27	1.8300	1.8300	1.8300	1.8300	-14.884%	5	215	-84.699%
2026-02-26	2.1500	2.1500	2.1500	2.1500	+20.112%	1	215	-86.977%
2026-02-24	1.6300	1.7900	1.4700	1.7900	+7.186%	14	216	-84.358%
2026-02-23	1.6400	1.8000	1.4700	1.6700	-19.712%	23	218	-83.234%
2026-02-20	1.9900	2.0800	1.9900	2.0800	-22.963%	2	219	-86.538%
2026-02-18	2.3700	2.7000	2.3700	2.7000	+4.247%	4	218	-89.630%
2026-02-17	2.6200	2.6200	2.4300	2.5900	-24.928%	3	220	-89.189%
2026-02-10	3.4500	3.4500	3.4500	3.4500	+21.908%	1	219	-91.884%
2026-02-09	2.8300	2.8300	2.8300	2.8300	+69.461%	3	218	-90.106%
2026-02-06	1.6700	1.7100	1.6700	1.6700	-5.650%	6	221	-83.234%
2026-02-05	1.8500	1.8500	1.7700	1.7700	-20.628%	5	220	-84.181%
2026-02-04	2.2400	2.3400	2.2300	2.2300	-22.569%	4	220	-87.444%
2026-02-03	2.9100	2.9100	2.8800	2.8800	-24.211%	10	220	-90.278%
2026-02-02	3.6900	4.0500	3.6900	3.8000	-5.707%	15	229	-92.632%
2026-01-29	4.0300	4.0300	4.0300	4.0300	-21.289%	2	228	-93.052%
2026-01-28	5.1200	5.1200	5.1200	5.1200	+5.567%	1	227	-94.531%
2026-01-27	4.6800	4.8500	4.6800	4.8500	-10.517%	3	227	-94.227%
2026-01-26	5.6000	5.6000	5.4200	5.4200	+12.682%	3	226	-94.834%
2026-01-23	4.3500	4.8500	4.3500	4.8100	-5.686%	23	223	-94.179%
2026-01-22	5.0500	5.1000	5.0500	5.1000	+13.333%	2	220	-94.510%
2026-01-21	4.8500	4.8500	4.5000	4.5000	-21.053%	6	220	-93.778%
2026-01-20	6.1800	6.1800	5.7000	5.7000	-19.718%	3	219	-95.088%
2026-01-16	6.9400	7.1000	6.9400	7.1000	-18.391%	20	198	-96.056%
2026-01-14	8.6600	8.7000	8.6600	8.7000	-10.769%	2	198	-96.782%
2026-01-13	10.5500	10.5500	9.7500	9.7500	-4.412%	3	198	-97.128%
2026-01-12	10.2000	10.4000	10.0900	10.2000	+36.913%	92	200	-97.255%
2026-01-07	7.4500	7.4500	7.4500	7.4500	-4.118%	1	149	-96.242%
2026-01-05	8.2900	8.3500	7.7700	7.7700	-4.779%	3	147	-96.396%
2025-12-29	8.5000	8.5000	8.1600	8.1600	0.000%	2	147	-96.569%
2025-12-23	8.9000	8.9000	8.1600	8.1600	-10.330%	4	147	-96.569%
2025-12-22	9.1000	9.1000	9.1000	9.1000	+8.205%	1	145	-96.923%
2025-12-19	8.5000	8.5000	8.3000	8.4100	+21.007%	3	144	-96.671%
2025-12-18	6.5500	6.9500	6.5500	6.9500	+14.876%	16	142	-95.971%
2025-12-17	7.2000	7.2000	6.0500	6.0500	-17.687%	5	148	-95.372%
2025-12-15	7.7000	7.7000	7.3500	7.3500	-8.125%	4	150	-96.190%
2025-12-12	8.9000	9.0000	8.0000	8.0000	-23.077%	5	148	-96.500%
2025-12-11	9.0000	10.4000	9.0000	10.4000	-41.441%	5	143	-97.308%
2025-12-09	17.7600	17.7600	17.7600	17.7600	-2.418%	2	142	-98.423%
2025-12-08	18.2000	18.2000	18.2000	18.2000	+40.000%	1	140	-98.462%
2025-12-03	12.9500	13.1500	12.9500	13.0000	+0.853%	86	140	-97.846%
2025-12-01	12.8000	12.8900	12.8000	12.8900	+1.496%	2	99	-97.828%
2025-11-28	12.7000	12.7000	12.7000	12.7000	+1.600%	6	99	-97.795%
2025-11-24	13.4000	13.4000	12.5000	12.5000	-2.724%	7	99	-97.760%
2025-11-21	13.0500	13.3000	12.8500	12.8500	-38.810%	29	97	-97.821%
2025-11-20	21.0000	21.0000	21.0000	21.0000	-1.639%	3	70	-98.667%
2025-11-19	19.8500	21.6500	19.8500	21.3500	+12.368%	7	70	-98.689%
2025-11-18	18.8000	19.3500	18.8000	19.0000	-8.873%	3	64	-98.526%
2025-11-14	18.2500	20.9500	18.0500	20.8500	+13.934%	8	64	-98.657%
2025-11-13	19.2000	19.2000	18.1000	18.3000	-15.473%	7	64	-98.470%
2025-11-12	21.8000	22.1000	21.6500	21.6500	-13.814%	14	64	-98.707%
2025-11-11	25.4000	25.4000	23.0500	25.1200	-3.198%	3	61	-98.885%
2025-11-10	27.7600	27.7600	25.9000	25.9500	+5.103%	25	61	-98.921%
2025-11-07	25.5000	25.5000	24.6900	24.6900	-13.094%	8	59	-98.866%
2025-11-06	28.8200	28.8200	28.0200	28.4100	-12.315%	7	56	-99.014%
2025-11-05	32.4800	32.4800	32.4000	32.4000	-1.967%	2	58	-99.136%
2025-11-04	32.7500	34.4600	32.7500	33.0500	-9.798%	3	58	-99.153%
2025-11-03	36.6400	36.6400	36.6400	36.6400	-5.250%	5	56	-99.236%
2025-10-31	38.6700	38.6700	38.6700	38.6700	-2.274%	2	56	-99.276%
2025-10-30	41.5900	41.5900	39.2000	39.5700	-19.850%	6	56	-99.292%
2025-10-27	49.3700	49.3700	49.3700	49.3700	-5.058%	1	52	-99.433%
2025-10-24	52.0000	52.8600	52.0000	52.0000	+3.792%	26	52	-99.462%
2025-10-23	47.6000	50.1000	47.6000	50.1000	+0.906%	21	50	-99.441%
2025-10-21	49.6500	49.6500	49.6500	49.6500	+3.330%	2	42	-99.436%
2025-10-20	54.5500	54.5500	48.0500	48.0500	-17.155%	18	43	-99.417%
2025-10-17	62.5200	62.5200	58.0000	58.0000	-20.395%	4	39	-99.517%
2025-10-16	78.0000	78.0000	72.8600	72.8600	+8.746%	11	38	-99.616%
2025-10-14	67.0000	67.0000	67.0000	67.0000	+13.367%	1	49	-99.582%
2025-10-10	66.0100	66.0100	59.1000	59.1000	-4.183%	6	49	-99.526%
2025-10-09	58.4900	61.6800	58.4900	61.6800	+12.145%	3	52	-99.546%
2025-10-08	53.5800	55.0000	53.5800	55.0000	+9.890%	3	51	-99.491%
2025-10-07	49.0000	50.0500	48.0000	50.0500	-12.957%	3	52	-99.441%
2025-10-06	57.0000	57.5000	56.7000	57.5000	+5.679%	9	50	-99.513%
2025-10-01	53.4400	54.6000	53.4400	54.4100	+9.257%	8	51	-99.485%
2025-09-30	49.8000	49.8000	49.8000	49.8000	+0.101%	2	50	-99.438%
2025-09-29	50.4600	51.2500	49.7500	49.7500	-5.723%	14	48	-99.437%
2025-09-26	58.4500	58.4500	52.6600	52.7700	-10.786%	12	34	-99.469%
2025-09-25	60.0000	60.0000	57.3800	59.1500	-6.260%	4	24	-99.527%
2025-09-19	63.1000	63.1000	63.1000	63.1000	+0.638%	1	20	-99.556%
2025-09-18	62.7000	62.7000	62.7000	62.7000	+3.739%	1	19	-99.553%
2025-09-17	60.4400	60.4400	60.4400	60.4400	-9.181%	1	18	-99.537%
2025-09-16	66.5500	66.5500	66.5500	66.5500	+22.899%	1	18	-99.579%
2025-09-12	56.5000	57.2000	54.1500	54.1500	-21.782%	16	17	-99.483%
2025-09-11	69.2300	69.2300	69.2300	69.2300	0.000%	1	1	-99.596%