Dark

ORCL20260821C320
ORCL Aug 21 2026 320.00 Call (ORCL260821C00320000)
option OPRA

EOD

Jul 1, 2026

0.4000-28.571%(-0.1600)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1800	0.4000	0.1800	0.4000	-28.571%	7	954	0.000%
2026-06-30	0.5600	0.5600	0.5600	0.5600	+229.412%	1	953	-28.571%
2026-06-29	0.1500	0.2800	0.1500	0.1700	-10.526%	7	954	+135.294%
2026-06-26	0.5300	0.5300	0.1900	0.1900	+5.556%	5	950	+110.526%
2026-06-25	0.2100	0.2100	0.1700	0.1800	-18.182%	225	950	+122.222%
2026-06-24	0.3000	0.3000	0.1700	0.2200	-21.429%	70	939	+81.818%
2026-06-23	0.3000	0.5000	0.2800	0.2800	-42.857%	62	936	+42.857%
2026-06-22	0.8000	0.8000	0.4700	0.4900	-38.750%	18	948	-18.367%
2026-06-18	0.7500	0.8000	0.7000	0.8000	0.000%	32	944	-50.000%
2026-06-17	0.8000	0.9300	0.7200	0.8000	-29.204%	14	944	-50.000%
2026-06-15	1.2000	1.2400	1.1300	1.1300	-11.024%	46	944	-64.602%
2026-06-12	0.9400	1.2700	0.9400	1.2700	+18.692%	101	944	-68.504%
2026-06-11	1.0900	2.0100	0.8400	1.0700	-71.081%	28	944	-62.617%
2026-06-10	3.6000	3.9500	3.0500	3.7000	+8.187%	116	951	-89.189%
2026-06-09	5.3200	5.3200	3.0400	3.4200	-28.302%	92	909	-88.304%
2026-06-08	4.6400	4.9500	4.4000	4.7700	+1.489%	40	925	-91.614%
2026-06-05	6.9400	6.9400	4.4600	4.7000	-49.134%	47	939	-91.489%
2026-06-04	8.4000	9.6000	7.4600	9.2400	+9.349%	113	958	-95.671%
2026-06-03	11.1500	11.2000	7.5500	8.4500	-30.510%	182	929	-95.266%
2026-06-02	14.0900	15.3000	11.9000	12.1600	-23.522%	158	926	-96.711%
2026-06-01	8.3000	16.2000	8.3000	15.9000	+94.853%	222	896	-97.484%
2026-05-29	6.0000	8.1600	5.9500	8.1600	+136.522%	59	800	-95.098%
2026-05-28	2.5200	3.4500	2.5200	3.4500	+76.020%	26	764	-88.406%
2026-05-27	2.0000	2.2000	1.9100	1.9600	-15.152%	44	755	-79.592%
2026-05-26	2.5200	2.5200	2.2900	2.3100	+0.435%	10	715	-82.684%
2026-05-22	2.4400	2.4400	2.3000	2.3000	+1.322%	3	714	-82.609%
2026-05-21	2.2900	2.3300	2.2600	2.2700	+20.106%	66	711	-82.379%
2026-05-20	1.9000	1.9000	1.8900	1.8900	-1.563%	41	711	-78.836%
2026-05-19	1.9300	1.9300	1.9200	1.9200	-6.341%	7	710	-79.167%
2026-05-18	2.3100	2.3100	2.0100	2.0500	-30.272%	66	710	-80.488%
2026-05-15	2.8900	2.9400	2.7000	2.9400	-10.909%	31	710	-86.395%
2026-05-14	3.4200	3.7000	3.1700	3.3000	+25.954%	17	649	-87.879%
2026-05-13	2.3000	2.6300	2.3000	2.6200	+34.359%	91	647	-84.733%
2026-05-12	2.7500	2.7500	1.9500	1.9500	-31.818%	2	647	-79.487%
2026-05-11	3.0500	3.2000	2.8600	2.8600	-14.627%	95	647	-86.014%
2026-05-08	3.0500	3.3500	3.0500	3.3500	+4.688%	55	555	-88.060%
2026-05-07	3.2000	3.2000	3.2000	3.2000	+13.475%	11	534	-87.500%
2026-05-06	1.9500	2.8200	1.9500	2.8200	+41.000%	41	523	-85.816%
2026-05-05	1.6000	2.0000	1.6000	2.0000	+17.647%	9	522	-80.000%
2026-05-04	1.3600	1.7700	1.3600	1.7000	+54.545%	20	516	-76.471%
2026-05-01	1.1000	1.1300	1.1000	1.1000	+23.596%	62	581	-63.636%
2026-04-28	1.0200	1.0200	0.8900	0.8900	-27.049%	31	581	-55.056%
2026-04-27	1.2200	1.2200	1.2200	1.2200	+12.963%	116	556	-67.213%
2026-04-24	1.0900	1.0900	1.0800	1.0800	-39.665%	30	440	-62.963%
2026-04-22	1.6400	1.7900	1.6400	1.7900	+47.934%	5	425	-77.654%
2026-04-20	1.1000	1.2100	0.9500	1.2100	-0.820%	7	426	-66.942%
2026-04-17	1.3500	1.3500	1.1200	1.2200	-9.630%	31	419	-67.213%
2026-04-16	1.3200	1.3500	1.3200	1.3500	+40.625%	60	419	-70.370%
2026-04-15	0.9600	0.9600	0.9600	0.9600	+92.000%	61	419	-58.333%
2026-04-13	0.4400	0.5000	0.4100	0.5000	+78.571%	25	358	-20.000%
2026-04-07	0.2800	0.2800	0.2800	0.2800	-65.000%	4	343	+42.857%
2026-03-18	0.8000	0.8000	0.8000	0.8000	-9.091%	7	343	-50.000%
2026-03-13	0.8800	0.8800	0.8800	0.8800	0.000%	5	343	-54.545%
2026-03-12	1.0500	1.0500	0.8800	0.8800	-12.000%	73	343	-54.545%
2026-03-11	1.5500	1.5500	1.0000	1.0000	0.000%	76	283	-60.000%
2026-03-10	1.1800	1.1800	1.0000	1.0000	-12.281%	5	212	-60.000%
2026-03-09	1.1400	1.1400	1.1400	1.1400	-23.490%	1	210	-64.912%
2026-03-06	1.4900	1.4900	1.4900	1.4900	+0.676%	9	212	-73.154%
2026-03-05	1.4000	1.4800	1.4000	1.4800	+10.448%	11	214	-72.973%
2026-03-03	1.3400	1.3400	1.3400	1.3400	-5.634%	1	209	-70.149%
2026-02-26	1.4200	1.4200	1.4200	1.4200	+2.899%	55	209	-71.831%
2026-02-20	1.4200	1.4200	1.2800	1.3800	-19.298%	7	201	-71.014%
2026-02-18	1.6400	1.7100	1.6100	1.7100	+6.211%	32	201	-76.608%
2026-02-17	1.6100	1.6100	1.6100	1.6100	-15.263%	1	190	-75.155%
2026-02-09	1.8900	1.9000	1.8900	1.9000	+66.667%	3	191	-78.947%
2026-02-06	1.1400	1.1400	1.1400	1.1400	+1.786%	3	191	-64.912%
2026-02-05	1.1200	1.1200	1.1200	1.1200	-54.286%	1	191	-64.286%
2026-02-02	2.4500	2.4500	2.4500	2.4500	-1.606%	7	191	-83.673%
2026-01-29	2.4900	2.4900	2.4900	2.4900	-31.781%	10	184	-83.936%
2026-01-28	3.3000	3.6500	3.3000	3.6500	+17.742%	2	184	-89.041%
2026-01-27	3.1500	3.1500	3.1000	3.1000	-36.735%	2	186	-87.097%
2026-01-16	4.9000	4.9000	4.9000	4.9000	-6.130%	1	184	-91.837%
2026-01-15	5.2500	5.3000	5.2200	5.2200	+2.353%	3	184	-92.337%
2026-01-14	5.3000	5.3000	5.1000	5.1000	-25.110%	5	185	-92.157%
2026-01-12	6.8100	6.8100	6.8100	6.8100	+34.851%	1	182	-94.126%
2026-01-06	5.0000	5.0500	5.0000	5.0500	-1.367%	14	181	-92.079%
2026-01-05	5.1200	5.1200	5.1200	5.1200	-3.940%	1	180	-92.188%
2025-12-31	5.2000	5.4000	5.2000	5.3300	-2.381%	58	176	-92.495%
2025-12-30	5.4600	5.4600	5.4600	5.4600	-7.458%	5	176	-92.674%
2025-12-26	5.8000	5.9000	5.8000	5.9000	+4.425%	50	181	-93.220%
2025-12-23	5.6500	5.6500	5.6500	5.6500	-9.455%	1	181	-92.920%
2025-12-22	6.2400	6.2400	6.2400	6.2400	+9.474%	1	180	-93.590%
2025-12-19	5.6500	5.7000	5.6500	5.7000	+32.558%	4	180	-92.982%
2025-12-17	4.2500	4.3000	4.1200	4.3000	-17.308%	12	180	-90.698%
2025-12-16	5.1500	5.2000	5.0000	5.2000	+3.380%	14	191	-92.308%
2025-12-15	4.9900	5.0300	4.9600	5.0300	-25.371%	17	191	-92.048%
2025-12-11	6.3500	6.7400	6.3500	6.7400	-42.881%	13	194	-94.065%
2025-12-05	12.3500	12.3500	11.8000	11.8000	+9.972%	12	194	-96.610%
2025-12-04	10.7300	10.7300	10.7300	10.7300	+8.934%	1	193	-96.272%
2025-12-03	9.8500	9.8500	9.8500	9.8500	+0.510%	5	194	-95.939%
2025-12-02	9.8000	9.8000	9.8000	9.8000	+10.112%	2	194	-95.918%
2025-12-01	8.9000	8.9000	8.9000	8.9000	-0.559%	1	194	-95.506%
2025-11-28	8.9500	8.9500	8.9500	8.9500	-12.255%	10	194	-95.531%
2025-11-26	10.2000	10.2000	10.2000	10.2000	+50.000%	3	184	-96.078%
2025-11-25	6.8000	6.8000	6.8000	6.8000	-25.275%	2	184	-94.118%
2025-11-21	10.4500	10.4500	9.1000	9.1000	-34.532%	6	184	-95.604%
2025-11-20	17.4000	17.4000	13.9000	13.9000	-14.462%	11	182	-97.122%
2025-11-19	16.2000	16.2500	16.2000	16.2500	+14.437%	15	171	-97.538%
2025-11-18	13.4000	14.2000	13.4000	14.2000	+6.129%	16	157	-97.183%
2025-11-17	13.9000	14.0500	13.3800	13.3800	-15.316%	5	141	-97.010%
2025-11-14	15.8000	15.8000	15.7000	15.8000	+0.637%	36	141	-97.468%
2025-11-12	16.0000	16.2200	15.6500	15.7000	-18.016%	17	127	-97.452%
2025-11-10	21.3200	21.3200	19.0500	19.1500	+4.360%	8	122	-97.911%
2025-11-07	17.7100	18.4500	17.7100	18.3500	-10.488%	31	122	-97.820%
2025-11-06	21.9500	21.9500	20.5000	20.5000	-11.255%	9	93	-98.049%
2025-11-04	24.1700	24.1700	23.1000	23.1000	-19.231%	6	95	-98.268%
2025-11-03	27.9300	28.6000	27.9300	28.6000	-2.886%	2	100	-98.601%
2025-10-30	33.3500	33.3500	29.4500	29.4500	-26.832%	14	100	-98.642%
2025-10-24	40.2500	40.2500	40.2500	40.2500	+19.792%	1	96	-99.006%
2025-10-22	34.0000	34.0000	33.6000	33.6000	-12.750%	14	96	-98.810%
2025-10-21	37.7900	38.5100	37.5500	38.5100	+2.693%	4	92	-98.961%
2025-10-20	41.5000	41.5000	37.2000	37.5000	-18.390%	46	92	-98.933%
2025-10-17	49.0000	49.0000	45.6800	45.9500	-23.709%	15	64	-99.129%
2025-10-16	56.2500	61.0000	55.9500	60.2300	+13.856%	13	54	-99.336%
2025-10-15	56.2500	56.2500	52.9000	52.9000	+4.401%	6	60	-99.244%
2025-10-09	50.6700	50.6700	50.6700	50.6700	+18.526%	2	60	-99.211%
2025-10-01	42.7500	42.7500	42.7500	42.7500	-9.004%	3	60	-99.064%
2025-09-25	46.9800	46.9800	46.9800	46.9800	-12.022%	1	57	-99.149%
2025-09-24	53.4000	53.4000	53.4000	53.4000	-10.252%	1	56	-99.251%
2025-09-23	58.6000	59.5000	58.6000	59.5000	-12.177%	5	55	-99.328%
2025-09-22	63.9400	67.7500	63.0000	67.7500	+38.832%	19	50	-99.410%
2025-09-18	48.8000	48.8000	48.8000	48.8000	+1.667%	20	34	-99.180%
2025-09-17	52.7000	52.7000	48.0000	48.0000	-4.573%	21	34	-99.167%
2025-09-16	54.9800	56.5800	50.3000	50.3000	+10.186%	13	14	-99.205%
2025-09-15	45.6500	45.6500	45.6500	45.6500	+0.264%	10	12	-99.124%
2025-09-12	45.5300	45.5300	45.5300	45.5300	-11.781%	1	8	-99.121%
2025-09-11	57.6000	57.6000	51.6100	51.6100	0.000%	10	8	-99.225%