Dark

ORCL20260821C310
ORCL Aug 21 2026 310.00 Call (ORCL260821C00310000)
option OPRA

EOD

Jul 1, 2026

0.2100-25.000%(-0.0700)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2400	0.2400	0.2100	0.2100	-25.000%	201	802	0.000%
2026-06-30	0.2000	0.2800	0.2000	0.2800	+86.667%	5	702	-25.000%
2026-06-29	0.2000	0.2200	0.1200	0.1500	-34.783%	9	701	+40.000%
2026-06-26	0.2300	0.2500	0.2300	0.2300	+4.545%	5	704	-8.696%
2026-06-25	0.2100	0.2600	0.2000	0.2200	-18.519%	21	706	-4.545%
2026-06-24	0.2800	0.2800	0.2100	0.2700	-20.588%	12	722	-22.222%
2026-06-23	0.4800	0.4800	0.3000	0.3400	-32.000%	19	726	-38.235%
2026-06-22	0.7400	0.7600	0.5000	0.5000	-42.529%	43	730	-58.000%
2026-06-18	0.8000	0.8800	0.7500	0.8700	+8.750%	13	739	-75.862%
2026-06-17	1.0500	1.0800	0.8000	0.8000	-29.825%	13	739	-73.750%
2026-06-16	1.3200	1.3200	1.1400	1.1400	-12.977%	6	739	-81.579%
2026-06-15	1.1600	1.5100	1.1600	1.3100	+24.762%	34	747	-83.969%
2026-06-12	1.0000	1.1200	1.0000	1.0500	-13.223%	26	747	-80.000%
2026-06-11	1.3900	1.3900	0.8000	1.2100	-68.974%	185	747	-82.645%
2026-06-10	4.1500	5.1000	3.6000	3.9000	-2.500%	232	632	-94.615%
2026-06-09	5.5000	6.1000	3.4500	4.0000	-25.094%	54	505	-94.750%
2026-06-08	5.3000	5.7000	5.3000	5.3400	-2.018%	36	523	-96.067%
2026-06-05	9.1000	9.1000	5.1300	5.4500	-48.341%	30	515	-96.147%
2026-06-04	9.0000	11.2500	8.2300	10.5500	+9.896%	118	508	-98.009%
2026-06-03	12.5000	12.5000	8.8000	9.6000	-30.636%	88	513	-97.813%
2026-06-02	15.7000	15.7000	13.3500	13.8400	-16.627%	93	508	-98.483%
2026-06-01	10.7100	17.7800	10.7100	16.6000	+90.805%	177	502	-98.735%
2026-05-29	5.5000	8.7000	5.3000	8.7000	+103.271%	38	465	-97.586%
2026-05-28	3.2000	4.3000	3.2000	4.2800	+91.071%	50	466	-95.093%
2026-05-27	2.2700	2.2700	2.2400	2.2400	-19.424%	43	459	-90.625%
2026-05-26	2.8000	2.8000	2.5500	2.7800	-1.418%	16	459	-92.446%
2026-05-22	2.9300	2.9500	2.7800	2.8200	+6.015%	16	459	-92.553%
2026-05-21	2.5700	2.7000	2.5500	2.6600	+6.400%	88	448	-92.105%
2026-05-20	2.1800	2.5000	2.1800	2.5000	+14.155%	3	448	-91.600%
2026-05-19	2.1900	2.2500	2.1900	2.1900	-8.368%	7	456	-90.411%
2026-05-18	2.7500	2.7500	2.3500	2.3900	-31.714%	75	456	-91.213%
2026-05-15	3.1000	3.5000	3.1000	3.5000	-7.895%	23	456	-94.000%
2026-05-14	4.0200	4.1200	3.8000	3.8000	+33.333%	3	393	-94.474%
2026-05-13	2.8000	2.8500	2.8000	2.8500	+17.769%	117	332	-92.632%
2026-05-12	2.4200	2.4200	2.4200	2.4200	-25.767%	6	332	-91.322%
2026-05-11	3.5500	3.5500	3.2500	3.2600	-15.762%	26	332	-93.558%
2026-05-08	3.8500	3.9000	3.8500	3.8700	+7.500%	15	326	-94.574%
2026-05-07	3.7000	4.1800	3.6000	3.6000	0.000%	10	331	-94.167%
2026-05-06	2.5500	3.6000	2.5500	3.6000	+176.923%	29	327	-94.167%
2026-05-01	1.3100	1.4200	1.3000	1.3000	+116.667%	157	369	-83.846%
2026-04-30	0.6000	0.6000	0.6000	0.6000	-44.954%	1	369	-65.000%
2026-04-28	1.0900	1.0900	1.0900	1.0900	-22.143%	2	369	-80.734%
2026-04-23	1.4000	1.4000	1.4000	1.4000	-32.039%	15	371	-85.000%
2026-04-22	2.1200	2.1200	2.0600	2.0600	+8.421%	2	371	-89.806%
2026-04-21	1.4500	1.9300	1.4500	1.9000	+45.038%	47	350	-88.947%
2026-04-20	1.2300	1.3500	1.2300	1.3100	-0.758%	249	350	-83.969%
2026-04-17	1.4700	1.4700	1.3200	1.3200	-13.725%	11	195	-84.091%
2026-04-16	1.6000	1.6000	1.5300	1.5300	+13.333%	3	185	-86.275%
2026-04-15	1.3500	1.3500	1.3500	1.3500	+213.953%	1	186	-84.444%
2026-04-13	0.2900	0.4300	0.2900	0.4300	+19.444%	25	186	-51.163%
2026-03-24	0.5500	0.5500	0.3600	0.3600	-29.412%	2	174	-41.667%
2026-03-23	0.5100	0.5100	0.5100	0.5100	-36.250%	1	175	-58.824%
2026-03-16	0.8000	0.8000	0.8000	0.8000	-14.894%	1	175	-73.750%
2026-03-13	0.9400	0.9400	0.9400	0.9400	-21.667%	2	175	-77.660%
2026-03-12	1.2000	1.2000	1.2000	1.2000	+1.695%	12	175	-82.500%
2026-03-11	1.6000	1.6000	1.1800	1.1800	+6.306%	71	164	-82.203%
2026-03-10	1.2000	1.2000	1.1100	1.1100	-36.932%	3	202	-81.081%
2026-03-06	1.7600	1.7600	1.7600	1.7600	+15.033%	1	201	-88.068%
2026-02-25	1.5100	1.5300	1.5100	1.5300	-13.068%	42	178	-86.275%
2026-02-17	1.7600	1.7600	1.7600	1.7600	-19.635%	2	178	-88.068%
2026-02-12	2.1900	2.1900	2.1900	2.1900	-10.612%	2	178	-90.411%
2026-02-10	2.4500	2.4500	2.4500	2.4500	+92.913%	1	176	-91.429%
2026-02-06	1.3800	1.3800	1.2700	1.2700	-34.197%	53	176	-83.465%
2026-02-04	1.9300	1.9300	1.9300	1.9300	-1.026%	1	178	-89.119%
2026-02-03	2.0900	2.2500	1.9500	1.9500	-26.692%	6	178	-89.231%
2026-02-02	2.7800	2.8900	2.6600	2.6600	-4.317%	6	181	-92.105%
2026-01-30	2.9100	2.9100	2.7800	2.7800	-3.806%	5	181	-92.446%
2026-01-29	2.8900	2.8900	2.8900	2.8900	-30.361%	1	176	-92.734%
2026-01-28	3.7500	4.1500	3.7500	4.1500	+18.571%	2	175	-94.940%
2026-01-27	3.5500	3.5500	3.5000	3.5000	-4.632%	2	177	-94.000%
2026-01-23	3.8000	3.8300	3.6700	3.6700	-42.205%	15	175	-94.278%
2026-01-14	6.3500	6.3500	6.3500	6.3500	-13.014%	2	171	-96.693%
2026-01-13	7.3000	7.3000	7.3000	7.3000	-7.478%	2	171	-97.123%
2026-01-12	7.8900	7.8900	7.8900	7.8900	+29.344%	5	171	-97.338%
2026-01-09	6.1000	6.1000	6.1000	6.1000	+7.774%	3	166	-96.557%
2026-01-07	5.6600	5.6600	5.6600	5.6600	-3.248%	2	169	-96.290%
2026-01-05	5.8500	5.8500	5.8500	5.8500	-3.306%	2	168	-96.410%
2026-01-02	5.9500	6.0500	5.9500	6.0500	-5.469%	2	168	-96.529%
2025-12-30	6.4000	6.4000	6.4000	6.4000	+5.611%	1	169	-96.719%
2025-12-29	6.1500	6.1600	6.0600	6.0600	-6.769%	23	170	-96.535%
2025-12-26	6.5000	6.5000	6.5000	6.5000	+0.464%	2	167	-96.769%
2025-12-23	6.4500	6.4700	6.4500	6.4700	-7.571%	12	169	-96.754%
2025-12-22	7.0000	7.0000	7.0000	7.0000	+10.063%	1	163	-97.000%
2025-12-19	6.3500	6.3600	6.3500	6.3600	+33.895%	3	164	-96.698%
2025-12-17	4.7500	4.7500	4.7500	4.7500	-16.667%	1	164	-95.579%
2025-12-16	5.7000	5.7000	5.7000	5.7000	+2.703%	1	165	-96.316%
2025-12-15	5.6500	5.6500	5.5500	5.5500	-13.953%	4	166	-96.216%
2025-12-12	7.2500	7.2500	6.4500	6.4500	-21.818%	6	163	-96.744%
2025-12-11	7.1900	8.4000	7.1900	8.2500	-43.299%	3	158	-97.455%
2025-12-08	14.5500	14.6000	14.5500	14.5500	+20.347%	25	157	-98.557%
2025-12-04	12.0900	12.0900	12.0900	12.0900	+22.866%	1	144	-98.263%
2025-12-02	9.8400	9.8400	9.8400	9.8400	+31.727%	1	145	-97.866%
2025-11-25	7.4700	7.4700	7.4700	7.4700	-28.653%	1	144	-97.189%
2025-11-24	10.4700	10.4700	10.4700	10.4700	-42.630%	1	144	-97.994%
2025-11-20	18.2500	18.2500	18.2500	18.2500	+0.275%	3	144	-98.849%
2025-11-19	18.3500	18.3500	18.2000	18.2000	+13.750%	6	144	-98.846%
2025-11-17	16.0000	16.0000	16.0000	16.0000	-5.882%	2	144	-98.688%
2025-11-14	17.0000	17.0000	17.0000	17.0000	+14.865%	3	144	-98.765%
2025-11-13	15.2000	15.2000	14.8000	14.8000	-15.909%	5	141	-98.581%
2025-11-12	17.6000	17.6000	17.6000	17.6000	-12.263%	2	145	-98.807%
2025-11-11	19.4000	20.0600	19.4000	20.0600	-7.558%	16	145	-98.953%
2025-11-10	22.7100	22.7100	21.1000	21.7000	+5.854%	66	139	-99.032%
2025-11-07	20.5000	20.5000	20.5000	20.5000	-13.502%	10	85	-98.976%
2025-11-06	23.7000	23.7000	23.7000	23.7000	-12.546%	5	85	-99.114%
2025-11-05	27.1000	27.1000	27.1000	27.1000	-11.235%	24	85	-99.225%
2025-11-03	31.2500	31.2500	30.5300	30.5300	-2.304%	5	109	-99.312%
2025-10-30	34.7700	35.5500	31.2500	31.2500	-20.625%	29	109	-99.328%
2025-10-29	38.0000	39.3700	38.0000	39.3700	-5.588%	3	82	-99.467%
2025-10-27	41.7000	41.7000	41.7000	41.7000	+1.140%	1	80	-99.496%
2025-10-20	44.8500	45.0000	41.1900	41.2300	-18.405%	12	80	-99.491%
2025-10-17	54.3400	54.3400	50.0000	50.5300	-21.659%	4	77	-99.584%
2025-10-16	62.0000	68.0800	61.6000	64.5000	+18.132%	19	75	-99.674%
2025-10-15	58.6900	60.9100	54.6000	54.6000	-4.878%	40	74	-99.615%
2025-10-14	53.0000	57.4000	53.0000	57.4000	-6.969%	2	62	-99.634%
2025-10-13	58.0000	61.7000	57.9200	61.7000	+16.635%	9	63	-99.660%
2025-10-10	55.5000	57.2700	52.8500	52.9000	-0.788%	16	64	-99.603%
2025-10-09	53.3200	53.3200	53.3200	53.3200	+14.298%	10	65	-99.606%
2025-10-08	46.6500	46.6500	46.6500	46.6500	+19.005%	1	55	-99.550%
2025-10-07	46.0000	46.0000	39.2000	39.2000	-15.517%	6	55	-99.464%
2025-10-02	46.4000	46.4000	46.4000	46.4000	+0.760%	2	54	-99.547%
2025-10-01	46.0500	46.0500	46.0500	46.0500	+2.905%	8	52	-99.544%
2025-09-26	45.2000	45.2000	44.7500	44.7500	-11.736%	4	46	-99.531%
2025-09-25	50.0400	50.7000	50.0400	50.7000	-14.790%	3	42	-99.586%
2025-09-24	56.0000	59.5000	56.0000	59.5000	-6.461%	6	42	-99.647%
2025-09-23	62.2500	64.0900	62.0000	63.6100	-11.653%	14	37	-99.670%
2025-09-22	57.0000	72.0000	57.0000	72.0000	+29.847%	6	24	-99.708%
2025-09-19	52.8000	55.4500	52.8000	55.4500	+5.418%	4	20	-99.621%
2025-09-18	49.6500	52.8300	49.6500	52.6000	-0.755%	13	21	-99.601%
2025-09-17	53.0000	53.0000	53.0000	53.0000	-3.636%	2	11	-99.604%
2025-09-16	62.1100	62.1100	53.4100	55.0000	+3.306%	5	9	-99.618%
2025-09-15	53.2400	53.2400	53.2400	53.2400	-4.245%	1	5	-99.606%
2025-09-11	58.7000	59.0000	53.3000	55.6000	0.000%	6	4	-99.622%