Dark

ORCL20260821C300
ORCL Aug 21 2026 300.00 Call (ORCL260821C00300000)
option OPRA

EOD

Jul 1, 2026

0.2300+9.524%(+0.0200)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2400	0.2500	0.1600	0.2300	+9.524%	77	9,250	0.000%
2026-06-30	0.2200	0.2700	0.2000	0.2100	+5.000%	510	9,245	+9.524%
2026-06-29	0.2400	0.3000	0.1700	0.2000	-16.667%	1,029	9,174	+15.000%
2026-06-26	0.2200	0.3000	0.2100	0.2400	+4.348%	77	9,647	-4.167%
2026-06-25	0.2400	0.2500	0.1300	0.2300	-20.690%	500	9,628	0.000%
2026-06-24	0.4000	0.4000	0.2100	0.2900	-23.684%	525	9,423	-20.690%
2026-06-23	0.5700	0.6000	0.3400	0.3800	-38.710%	545	9,353	-39.474%
2026-06-22	0.8800	0.8800	0.6100	0.6200	-36.735%	704	9,207	-62.903%
2026-06-18	0.8400	1.0500	0.8000	0.9800	+4.255%	132	9,333	-76.531%
2026-06-17	1.1700	1.3000	0.9400	0.9400	-27.692%	183	9,333	-75.532%
2026-06-16	1.3800	1.5500	1.0000	1.3000	-13.333%	786	9,333	-82.308%
2026-06-15	1.4100	1.9500	1.2000	1.5000	+15.385%	834	9,366	-84.667%
2026-06-12	1.2000	1.5400	1.0400	1.3000	-1.515%	241	9,366	-82.308%
2026-06-11	2.2000	2.8500	1.0300	1.3200	-71.613%	8,524	9,366	-82.576%
2026-06-10	4.1200	5.9500	4.1200	4.6500	-1.064%	1,746	9,637	-95.054%
2026-06-09	6.4000	7.3000	3.9500	4.7000	-22.314%	6,447	10,123	-95.106%
2026-06-08	5.3000	6.8000	5.3000	6.0500	-1.466%	1,693	6,978	-96.198%
2026-06-05	10.0500	10.0500	5.7000	6.1400	-47.966%	2,176	6,530	-96.254%
2026-06-04	10.1000	12.5000	9.2500	11.8000	+5.830%	1,495	5,825	-98.051%
2026-06-03	12.2000	13.7000	9.3500	11.1500	-29.653%	1,576	5,709	-97.937%
2026-06-02	18.5500	18.6500	14.8000	15.8500	-15.241%	1,170	5,396	-98.549%
2026-06-01	11.5600	20.0000	10.2500	18.7000	+80.676%	3,043	5,102	-98.770%
2026-05-29	5.5200	10.4200	5.3500	10.3500	+111.224%	1,534	4,021	-97.778%
2026-05-28	3.0700	4.9300	3.0700	4.9000	+79.487%	324	3,315	-95.306%
2026-05-27	2.7000	3.0500	2.5200	2.7300	-11.935%	131	3,382	-91.575%
2026-05-26	2.8400	3.3000	2.8400	3.1000	0.000%	364	3,417	-92.581%
2026-05-22	3.4000	3.7500	3.1000	3.1000	-0.322%	269	3,690	-92.581%
2026-05-21	3.0000	3.3000	2.8400	3.1100	+9.123%	360	3,547	-92.605%
2026-05-20	2.2500	2.9000	2.2500	2.8500	+16.327%	499	3,547	-91.930%
2026-05-19	2.7000	3.0000	2.4500	2.4500	-12.811%	387	3,342	-90.612%
2026-05-18	3.5000	3.5000	2.7200	2.8100	-25.661%	304	3,342	-91.815%
2026-05-15	3.6000	4.0300	3.4700	3.7800	-11.059%	273	3,342	-93.915%
2026-05-14	3.0000	5.1500	3.0000	4.2500	+22.832%	584	3,117	-94.588%
2026-05-13	2.8000	3.5000	2.8000	3.4600	+22.695%	44	2,986	-93.353%
2026-05-12	3.2900	3.4000	2.4300	2.8200	-25.789%	204	2,986	-91.844%
2026-05-11	4.0000	4.3200	3.7500	3.8000	-15.556%	247	2,986	-93.947%
2026-05-08	4.0800	4.5800	3.8000	4.5000	+7.143%	81	3,011	-94.889%
2026-05-07	4.3400	5.0000	3.8000	4.2000	+2.439%	5,668	3,037	-94.524%
2026-05-06	2.6700	4.1500	2.4800	4.1000	+45.390%	498	8,093	-94.390%
2026-05-05	2.4000	2.8200	2.0600	2.8200	+23.684%	104	8,119	-91.844%
2026-05-04	2.0000	2.5300	1.8700	2.2800	+52.000%	1,483	8,112	-89.912%
2026-05-01	1.2500	1.6500	1.2200	1.5000	+54.639%	36	7,143	-84.667%
2026-04-30	1.0000	1.0000	0.9500	0.9700	-14.912%	44	7,143	-76.289%
2026-04-29	1.0000	1.1400	1.0000	1.1400	-7.317%	64	7,122	-79.825%
2026-04-28	1.2300	1.4000	1.2000	1.2300	-25.904%	5,044	7,118	-81.301%
2026-04-27	1.5000	1.6700	1.4000	1.6600	+4.403%	65	2,250	-86.145%
2026-04-24	1.6500	1.6500	1.4000	1.5900	-5.917%	124	2,298	-85.535%
2026-04-23	1.8400	2.0700	1.6900	1.6900	-29.583%	71	2,363	-86.391%
2026-04-22	2.5000	2.6300	2.4000	2.4000	+8.597%	54	2,402	-90.417%
2026-04-21	1.7100	2.2900	1.5000	2.2100	+32.335%	210	2,456	-89.593%
2026-04-20	1.4400	1.7600	1.4400	1.6700	+12.838%	48	2,456	-86.228%
2026-04-17	1.8300	1.8300	1.4000	1.4800	-19.126%	134	2,475	-84.459%
2026-04-16	1.8000	2.0400	1.6100	1.8300	+30.714%	326	2,575	-87.432%
2026-04-15	1.2000	1.5300	1.2000	1.4000	+29.630%	108	2,538	-83.571%
2026-04-14	0.9500	1.3100	0.9500	1.0800	+58.824%	228	2,632	-78.704%
2026-04-13	0.2300	0.7100	0.2300	0.6800	+195.652%	1,878	2,477	-66.176%
2026-04-10	0.2500	0.2500	0.2300	0.2300	+21.053%	126	3,534	0.000%
2026-04-09	0.2900	0.2900	0.1900	0.1900	-26.923%	51	3,409	+21.053%
2026-04-08	0.2700	0.3300	0.2600	0.2600	+8.333%	77	3,458	-11.538%
2026-04-07	0.2500	0.3000	0.2400	0.2400	-33.333%	93	3,384	-4.167%
2026-04-06	0.3600	0.3600	0.3500	0.3600	+2.857%	42	3,309	-36.111%
2026-04-02	0.3100	0.3500	0.3000	0.3500	-12.500%	32	3,247	-34.286%
2026-04-01	0.4200	0.4200	0.4000	0.4000	0.000%	37	3,247	-42.500%
2026-03-31	0.3700	0.4000	0.3700	0.4000	+2.564%	41	3,210	-42.500%
2026-03-30	0.3500	0.4000	0.2600	0.3900	0.000%	45	3,169	-41.026%
2026-03-27	0.4600	0.4600	0.3500	0.3900	-26.415%	2,034	3,145	-41.026%
2026-03-26	0.5500	0.5500	0.3600	0.5300	+32.500%	218	1,111	-56.604%
2026-03-25	0.4000	0.4000	0.4000	0.4000	-21.569%	50	903	-42.500%
2026-03-23	0.5900	0.5900	0.5000	0.5100	-15.000%	39	875	-54.902%
2026-03-20	0.6000	0.6000	0.6000	0.6000	-16.667%	6	860	-61.667%
2026-03-19	0.7000	0.7500	0.7000	0.7200	+4.348%	27	860	-68.056%
2026-03-18	0.7200	0.7200	0.6900	0.6900	-13.750%	51	834	-66.667%
2026-03-17	1.0000	1.1900	0.8000	0.8000	-25.234%	37	809	-71.250%
2026-03-13	1.1300	1.1300	1.0500	1.0700	-18.939%	92	822	-78.505%
2026-03-12	1.3200	1.3200	1.3200	1.3200	-8.333%	3	848	-82.576%
2026-03-11	1.0400	2.1600	1.0400	1.4400	+5.882%	82	851	-84.028%
2026-03-10	1.6000	1.6000	1.3600	1.3600	-15.000%	17	834	-83.088%
2026-03-09	1.6000	1.6000	1.6000	1.6000	-23.445%	15	824	-85.625%
2026-03-06	2.0100	2.0900	2.0100	2.0900	+1.951%	21	814	-88.995%
2026-03-05	2.0500	2.0500	2.0500	2.0500	+8.466%	1	802	-88.780%
2026-03-04	1.8900	1.8900	1.8900	1.8900	+4.420%	1	801	-87.831%
2026-03-03	1.8000	1.8100	1.6700	1.8100	+1.117%	22	800	-87.293%
2026-03-02	1.7500	1.7900	1.7500	1.7900	+12.579%	23	788	-87.151%
2026-02-27	1.5300	1.6600	1.5300	1.5900	-11.667%	20	790	-85.535%
2026-02-25	1.8000	1.8100	1.7600	1.8000	+13.924%	16	790	-87.222%
2026-02-24	1.3300	1.6200	1.3200	1.5800	+12.857%	9	790	-85.443%
2026-02-23	1.3800	1.4000	1.3200	1.4000	-19.075%	12	788	-83.571%
2026-02-20	1.9000	1.9000	1.5000	1.7300	-24.783%	19	794	-86.705%
2026-02-19	2.3500	2.4400	2.2100	2.3000	+9.524%	21	786	-90.000%
2026-02-17	2.2700	2.2700	2.0400	2.1000	-23.636%	33	778	-89.048%
2026-02-13	2.6900	2.7500	2.5900	2.7500	+7.422%	29	755	-91.636%
2026-02-12	2.5600	2.5600	2.5600	2.5600	-1.538%	10	755	-91.016%
2026-02-11	2.6000	2.6000	2.6000	2.6000	-12.458%	2	755	-91.154%
2026-02-10	3.0700	3.2000	2.9700	2.9700	+14.231%	14	755	-92.256%
2026-02-09	2.1100	2.7100	2.1100	2.6000	+72.185%	24	741	-91.154%
2026-02-06	1.6500	1.6500	1.4200	1.5100	+7.092%	155	750	-84.768%
2026-02-05	1.4100	1.4100	1.4100	1.4100	-26.943%	1	797	-83.688%
2026-02-04	2.1500	2.1500	1.8600	1.9300	-18.220%	52	797	-88.083%
2026-02-03	2.4300	2.4300	2.3400	2.3600	-19.728%	16	770	-90.254%
2026-02-02	3.2300	3.4500	2.9400	2.9400	-7.256%	19	755	-92.177%
2026-01-30	3.3500	3.4500	3.1700	3.1700	-4.805%	41	749	-92.744%
2026-01-29	3.2500	3.4000	3.2500	3.3300	-28.078%	45	743	-93.093%
2026-01-28	4.7000	4.7000	4.6300	4.6300	+8.941%	3	742	-95.032%
2026-01-27	4.2500	4.2500	4.2500	4.2500	-15.000%	1	742	-94.588%
2026-01-26	4.5000	5.0000	4.3500	5.0000	+17.371%	147	742	-95.400%
2026-01-23	4.0500	4.4400	4.0500	4.2600	-3.837%	5	738	-94.601%
2026-01-22	4.5000	4.5000	4.4000	4.4300	+10.750%	29	738	-94.808%
2026-01-21	4.6500	4.6500	3.9000	4.0000	-20.000%	20	732	-94.250%
2026-01-20	5.4000	5.4000	5.0000	5.0000	-21.630%	8	732	-95.400%
2026-01-16	6.0300	6.3800	6.0300	6.3800	-7.132%	4	732	-96.395%
2026-01-15	6.8700	6.8700	6.8700	6.8700	+2.080%	5	732	-96.652%
2026-01-14	7.0000	7.0000	6.7000	6.7300	-19.881%	9	732	-96.582%
2026-01-13	9.0500	9.2500	8.1000	8.4000	-6.355%	64	740	-97.262%
2026-01-12	7.0500	9.0000	7.0500	8.9700	+19.600%	54	692	-97.436%
2026-01-09	7.5000	7.5000	7.5000	7.5000	+31.810%	1	670	-96.933%
2026-01-08	5.7500	5.9000	5.6900	5.6900	-13.130%	48	670	-95.958%
2026-01-07	6.9000	6.9000	6.4900	6.5500	+0.769%	81	656	-96.489%
2026-01-06	6.7500	6.7500	6.5000	6.5000	-2.985%	40	598	-96.462%
2026-01-05	7.7500	7.7500	6.7000	6.7000	-3.597%	59	563	-96.567%
2026-01-02	6.7000	6.9700	6.7000	6.9500	-2.113%	47	563	-96.691%
2025-12-31	6.9200	7.1000	6.9200	7.1000	-2.740%	2	573	-96.761%
2025-12-30	7.3000	7.3000	7.3000	7.3000	+5.491%	5	573	-96.849%
2025-12-29	6.9000	6.9200	6.9000	6.9200	-8.466%	10	568	-96.676%
2025-12-26	7.5600	7.6000	7.5600	7.5600	+2.162%	24	568	-96.958%
2025-12-24	7.3500	7.4000	7.3500	7.4000	+3.787%	2	553	-96.892%
2025-12-23	7.3500	7.3600	7.0000	7.1300	-10.314%	12	553	-96.774%
2025-12-22	7.7000	8.1000	7.7000	7.9500	+7.870%	24	554	-97.107%
2025-12-19	7.1600	7.5000	7.1600	7.3700	+31.607%	15	557	-96.879%
2025-12-18	5.5200	5.6000	5.5200	5.6000	+7.692%	3	552	-95.893%
2025-12-17	5.6500	5.7000	5.2000	5.2000	-20.000%	264	550	-95.577%
2025-12-16	6.6000	6.6000	6.4200	6.5000	+4.000%	27	367	-96.462%
2025-12-15	6.3100	6.4500	6.2500	6.2500	-20.382%	5	388	-96.320%
2025-12-12	9.3000	9.3000	7.8000	7.8500	-17.107%	14	386	-97.070%
2025-12-11	6.9200	9.5000	6.9200	9.4700	-40.886%	17	375	-97.571%
2025-12-10	16.2000	16.2000	16.0200	16.0200	+2.692%	3	371	-98.564%
2025-12-08	16.9700	17.0000	15.6000	15.6000	+4.980%	5	369	-98.526%
2025-12-05	14.8600	14.8600	14.8600	14.8600	+4.648%	15	365	-98.452%
2025-12-04	14.2000	14.2000	14.2000	14.2000	+20.339%	2	373	-98.380%
2025-12-03	11.8000	11.8000	11.8000	11.8000	+4.332%	1	374	-98.051%
2025-12-02	11.7500	11.7500	11.3100	11.3100	-3.085%	65	373	-97.966%
2025-12-01	11.6700	11.6700	11.6700	11.6700	+3.549%	1	349	-98.029%
2025-11-28	11.2700	11.2700	11.2700	11.2700	-10.556%	1	348	-97.959%
2025-11-26	12.7600	12.8200	12.6000	12.6000	+22.568%	42	328	-98.175%
2025-11-25	8.8000	10.2800	8.8000	10.2800	-7.803%	11	328	-97.763%
2025-11-24	12.0000	12.0000	11.1500	11.1500	-2.279%	127	318	-97.937%
2025-11-21	13.3500	13.3500	11.4100	11.4100	-40.074%	37	279	-97.984%
2025-11-19	20.2000	20.3500	19.0400	19.0400	+6.072%	8	270	-98.792%
2025-11-18	17.9500	17.9500	17.9500	17.9500	-3.235%	2	271	-98.719%
2025-11-14	16.4500	19.0000	16.3600	18.5500	+17.035%	10	269	-98.760%
2025-11-13	17.5500	18.0000	15.8500	15.8500	-18.718%	11	267	-98.549%
2025-11-12	19.4000	19.7500	19.3000	19.5000	-8.879%	71	268	-98.821%
2025-11-11	21.4000	21.4000	21.4000	21.4000	-11.240%	1	226	-98.925%
2025-11-10	25.1000	25.4500	23.3500	24.1100	+2.946%	25	226	-99.046%
2025-11-07	21.8000	23.4200	21.8000	23.4200	-10.440%	4	226	-99.018%
2025-11-06	27.1000	27.1000	25.4600	26.1500	-11.953%	16	226	-99.120%
2025-11-05	28.8800	29.7000	28.8700	29.7000	+1.887%	9	227	-99.226%
2025-11-04	29.7500	30.0500	29.1500	29.1500	-10.856%	8	225	-99.211%
2025-11-03	35.3500	35.3500	32.7000	32.7000	-8.403%	17	204	-99.297%
2025-10-31	35.9500	36.5800	35.7000	35.7000	+3.179%	3	204	-99.356%
2025-10-30	38.5500	38.5500	34.1200	34.6000	-18.722%	10	202	-99.335%
2025-10-29	42.0000	42.5700	42.0000	42.5700	-6.645%	2	198	-99.460%
2025-10-27	46.2000	46.2000	45.6000	45.6000	+13.574%	3	199	-99.496%
2025-10-22	41.8000	43.2700	40.1500	40.1500	-9.368%	8	199	-99.427%
2025-10-20	47.2000	47.2000	44.3000	44.3000	-17.041%	102	195	-99.481%
2025-10-17	56.5000	56.5900	53.2600	53.4000	-17.972%	31	106	-99.569%
2025-10-16	66.0500	66.0500	65.1000	65.1000	-1.736%	3	96	-99.647%
2025-10-15	66.2500	66.2500	66.2500	66.2500	+9.995%	3	96	-99.653%
2025-10-14	57.1700	61.4800	55.2300	60.2300	-8.742%	11	96	-99.618%
2025-10-13	60.4000	66.0000	59.7000	66.0000	+15.789%	11	90	-99.652%
2025-10-10	57.3500	61.8500	56.4600	57.0000	+1.604%	22	89	-99.596%
2025-10-09	55.3000	57.9500	54.2000	56.1000	+7.163%	25	82	-99.590%
2025-10-06	53.0000	53.5000	52.3000	52.3500	+4.910%	28	85	-99.561%
2025-10-03	52.2800	52.2800	49.9000	49.9000	-1.305%	4	70	-99.539%
2025-10-02	53.3000	53.3000	49.6000	50.5600	+0.417%	11	67	-99.545%
2025-10-01	48.5000	50.4000	48.5000	50.3500	+14.692%	12	62	-99.543%
2025-09-30	44.0500	44.0500	43.9000	43.9000	-6.096%	2	51	-99.476%
2025-09-29	46.7500	46.7500	46.7500	46.7500	-5.384%	1	51	-99.508%
2025-09-26	55.0000	55.0000	49.2600	49.4100	-6.861%	5	50	-99.535%
2025-09-25	53.0000	58.6000	52.9000	53.0500	-22.948%	28	50	-99.566%
2025-09-23	68.8500	68.8500	68.8500	68.8500	-9.408%	1	35	-99.666%
2025-09-22	63.0500	76.0000	63.0500	76.0000	+33.146%	14	34	-99.697%
2025-09-18	57.0800	57.0800	57.0800	57.0800	+1.929%	2	33	-99.597%
2025-09-17	55.8500	56.0000	55.8500	56.0000	-6.276%	3	34	-99.589%
2025-09-16	62.8500	62.8500	59.7500	59.7500	+3.017%	2	31	-99.615%
2025-09-15	57.2000	58.0000	57.2000	58.0000	+17.053%	2	29	-99.603%
2025-09-12	54.0000	54.0000	49.5100	49.5500	-16.230%	18	29	-99.536%
2025-09-11	63.1500	64.3500	59.1500	59.1500	0.000%	14	13	-99.611%