Dark

ORCL20260821C330
ORCL Aug 21 2026 330.00 Call (ORCL260821C00330000)
option OPRA

EOD

Jul 1, 2026

0.2300-23.333%(-0.0700)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1800	0.4100	0.1800	0.2300	-23.333%	46	1,546	0.000%
2026-06-29	0.1800	0.3300	0.1800	0.3000	+57.895%	4	1,502	-23.333%
2026-06-26	0.1000	0.2500	0.1000	0.1900	-26.923%	14	1,502	+21.053%
2026-06-25	0.1700	0.2600	0.1700	0.2600	-36.585%	3	1,505	-11.538%
2026-06-23	0.3400	0.4100	0.3000	0.4100	+20.588%	168	1,508	-43.902%
2026-06-22	0.6300	0.6300	0.3400	0.3400	-53.425%	13	1,563	-32.353%
2026-06-18	0.6400	0.7300	0.6400	0.7300	-13.095%	18	1,573	-68.493%
2026-06-17	0.8100	0.8400	0.8100	0.8400	-3.448%	4	1,573	-72.619%
2026-06-16	0.8600	1.0000	0.8600	0.8700	-14.706%	22	1,573	-73.563%
2026-06-15	1.0300	1.2000	1.0100	1.0200	+15.909%	61	1,562	-77.451%
2026-06-12	1.2500	1.2500	0.8200	0.8800	-4.348%	49	1,562	-73.864%
2026-06-11	0.9800	1.4400	0.6500	0.9200	-68.385%	63	1,562	-75.000%
2026-06-10	3.1500	3.5800	2.8200	2.9100	-3.000%	58	1,552	-92.096%
2026-06-09	4.2500	4.5000	2.8100	3.0000	-26.829%	79	1,530	-92.333%
2026-06-08	3.9500	4.3500	3.9500	4.1000	+1.990%	53	1,545	-94.390%
2026-06-05	5.6500	5.6500	3.9900	4.0200	-48.790%	23	1,544	-94.279%
2026-06-04	6.9000	8.6500	6.8500	7.8500	+11.983%	39	1,538	-97.070%
2026-06-03	7.9000	9.8500	6.7500	7.0100	-35.213%	59	1,521	-96.719%
2026-06-02	12.9000	13.0500	10.8000	10.8200	-20.733%	127	1,516	-97.874%
2026-06-01	6.3000	14.6300	6.3000	13.6500	+114.961%	459	1,454	-98.315%
2026-05-29	4.5500	6.5000	4.2500	6.3500	+98.438%	154	1,368	-96.378%
2026-05-28	2.6100	3.2000	2.6100	3.2000	+64.103%	57	1,361	-92.813%
2026-05-26	2.1500	2.1500	1.9500	1.9500	-8.019%	11	1,327	-88.205%
2026-05-22	2.1400	2.1400	2.1200	2.1200	+6.533%	6	1,327	-89.151%
2026-05-21	2.0100	2.0100	1.9800	1.9900	+11.798%	40	1,323	-88.442%
2026-05-20	1.5600	1.7800	1.5600	1.7800	+4.706%	6	1,323	-87.079%
2026-05-19	2.0000	2.0000	1.6500	1.7000	-12.371%	9	1,321	-86.471%
2026-05-18	1.9400	1.9400	1.9400	1.9400	-20.492%	1	1,321	-88.144%
2026-05-15	2.3000	2.4400	2.3000	2.4400	-15.862%	309	1,321	-90.574%
2026-05-14	2.9000	2.9000	2.9000	2.9000	+30.045%	1	1,233	-92.069%
2026-05-13	2.1700	2.2400	2.1400	2.2300	-26.885%	178	1,121	-89.686%
2026-05-08	2.5900	3.2500	2.5900	3.0500	+17.761%	89	1,121	-92.459%
2026-05-07	2.8000	3.0900	2.5900	2.5900	+5.285%	16	1,104	-91.120%
2026-05-06	1.7000	2.5000	1.7000	2.4600	+96.800%	668	1,104	-90.650%
2026-05-05	1.2500	1.2500	1.2500	1.2500	+30.208%	1	591	-81.600%
2026-05-04	0.9600	0.9600	0.9600	0.9600	+31.507%	1	591	-76.042%
2026-04-28	0.7500	0.8000	0.7300	0.7300	-29.808%	202	590	-68.493%
2026-04-24	1.0200	1.0400	1.0200	1.0400	-25.180%	37	557	-77.885%
2026-04-22	1.4500	1.4500	1.3900	1.3900	+31.132%	2	577	-83.453%
2026-04-21	1.0600	1.0600	1.0600	1.0600	+12.766%	1	580	-78.302%
2026-04-20	1.0400	1.0400	0.9400	0.9400	-2.083%	2	580	-75.532%
2026-04-17	0.9600	0.9600	0.9600	0.9600	-15.789%	3	579	-76.042%
2026-04-16	1.0300	1.1900	1.0300	1.1400	+178.049%	336	582	-79.825%
2026-04-13	0.2900	0.4100	0.2600	0.4100	+64.000%	13	279	-43.902%
2026-03-31	0.2500	0.2500	0.2500	0.2500	+8.696%	2	277	-8.000%
2026-03-30	0.2300	0.2300	0.2300	0.2300	-77.885%	1	278	0.000%
2026-02-27	1.0400	1.0400	1.0400	1.0400	-15.447%	1	278	-77.885%
2026-02-26	1.2300	1.2300	1.2300	1.2300	+1.653%	25	278	-81.301%
2026-02-25	1.2000	1.2100	1.2000	1.2100	+19.802%	130	185	-80.992%
2026-02-24	1.0100	1.0100	1.0100	1.0100	-19.841%	24	185	-77.228%
2026-02-20	1.2700	1.2700	1.1300	1.2600	-10.000%	18	209	-81.746%
2026-02-18	1.4000	1.4000	1.3000	1.4000	-33.014%	4	209	-83.571%
2026-02-10	2.0300	2.0900	2.0300	2.0900	+16.760%	2	209	-88.995%
2026-02-09	1.7900	1.7900	1.7900	1.7900	+115.663%	32	208	-87.151%
2026-02-06	1.0700	1.0700	0.8300	0.8300	-34.646%	5	224	-72.289%
2026-02-04	1.2900	1.2900	1.2600	1.2700	-23.952%	23	224	-81.890%
2026-02-03	1.6700	1.6700	1.6700	1.6700	-27.391%	4	236	-86.228%
2026-01-29	2.2600	2.3000	2.2600	2.3000	-13.534%	5	236	-90.000%
2026-01-27	2.6600	2.6600	2.6600	2.6600	-22.674%	1	236	-91.353%
2026-01-26	3.4400	3.4500	3.4400	3.4400	+22.420%	32	235	-93.314%
2026-01-21	2.8100	2.8100	2.8100	2.8100	-38.242%	1	203	-91.815%
2026-01-15	4.5500	4.5500	4.5500	4.5500	-4.211%	1	203	-94.945%
2026-01-14	4.7500	4.7500	4.7500	4.7500	-14.414%	5	203	-95.158%
2026-01-13	5.5500	5.5500	5.5500	5.5500	+27.294%	15	208	-95.856%
2026-01-07	4.3600	4.3600	4.3600	4.3600	+1.395%	2	223	-94.725%
2026-01-06	4.3000	4.3000	4.3000	4.3000	-14.851%	1	223	-94.651%
2026-01-05	5.0000	5.0500	5.0000	5.0500	-2.885%	4	226	-95.446%
2025-12-26	5.1500	5.2000	5.1500	5.2000	+4.000%	12	226	-95.577%
2025-12-23	5.0000	5.0000	5.0000	5.0000	-8.759%	6	219	-95.400%
2025-12-22	5.4800	5.4800	5.4800	5.4800	+44.211%	1	216	-95.803%
2025-12-17	4.0000	4.0000	3.8000	3.8000	-32.143%	4	217	-93.947%
2025-12-12	5.0000	5.6000	5.0000	5.6000	-14.504%	3	214	-95.893%
2025-12-11	4.7500	6.5500	4.7500	6.5500	-46.531%	3	214	-96.489%
2025-12-10	12.2500	12.2500	12.2500	12.2500	+5.422%	5	214	-98.122%
2025-12-09	11.6200	11.6200	11.6200	11.6200	+15.852%	7	216	-98.021%
2025-12-04	10.0100	10.0300	10.0100	10.0300	+14.629%	7	209	-97.707%
2025-12-02	8.7700	8.7700	8.7500	8.7500	0.000%	2	202	-97.371%
2025-11-26	8.6500	8.7500	8.6500	8.7500	+25.000%	6	196	-97.371%
2025-11-25	1.3100	7.0000	1.3100	7.0000	-12.500%	35	196	-96.714%
2025-11-21	8.0000	8.0000	8.0000	8.0000	-41.818%	1	189	-97.125%
2025-11-14	13.7500	13.7500	13.7500	13.7500	+18.534%	10	188	-98.327%
2025-11-13	11.6000	11.6000	11.6000	11.6000	-19.500%	1	178	-98.017%
2025-11-12	14.5500	14.5500	14.3800	14.4100	-16.705%	13	178	-98.404%
2025-11-10	18.2600	18.2600	17.1500	17.3000	+4.532%	14	177	-98.671%
2025-11-07	16.2500	16.5500	16.2500	16.5500	-10.685%	7	175	-98.610%
2025-11-06	19.7600	19.8300	18.5300	18.5300	-33.225%	3	169	-98.759%
2025-10-30	27.4500	27.7500	27.4500	27.7500	-24.387%	2	170	-99.171%
2025-10-28	35.5500	36.7000	35.5500	36.7000	+4.410%	7	170	-99.373%
2025-10-27	35.2000	35.2000	35.0200	35.1500	-2.361%	3	166	-99.346%
2025-10-23	36.0000	36.0000	36.0000	36.0000	+15.942%	1	166	-99.361%
2025-10-22	31.1500	31.2500	31.0500	31.0500	-9.869%	7	167	-99.259%
2025-10-20	37.0500	37.0500	34.1500	34.4500	-19.509%	132	162	-99.332%
2025-10-17	43.6700	43.6700	42.8000	42.8000	-26.962%	7	45	-99.463%
2025-10-16	59.1400	59.1400	58.2000	58.6000	+12.953%	4	38	-99.608%
2025-10-15	51.8800	51.8800	51.8800	51.8800	+7.057%	3	37	-99.557%
2025-10-14	48.3100	48.4600	48.3100	48.4600	-9.421%	4	40	-99.525%
2025-10-13	52.0000	53.5000	52.0000	53.5000	+17.273%	7	37	-99.570%
2025-10-10	44.6500	45.6200	44.6000	45.6200	+1.378%	5	37	-99.496%
2025-10-09	45.9500	45.9500	45.0000	45.0000	+14.708%	4	34	-99.489%
2025-10-08	39.2300	39.2300	39.2300	39.2300	+4.086%	1	37	-99.414%
2025-10-07	35.1500	37.6900	35.1500	37.6900	-9.443%	3	38	-99.390%
2025-10-06	41.6100	41.6200	41.6100	41.6200	+22.954%	3	36	-99.447%
2025-09-30	34.8000	34.8000	33.8500	33.8500	-12.192%	4	33	-99.321%
2025-09-26	38.5500	38.5500	38.5500	38.5500	-14.238%	1	33	-99.403%
2025-09-25	43.5000	44.9500	43.5000	44.9500	-10.190%	2	32	-99.488%
2025-09-24	49.4000	50.7500	49.4000	50.0500	-9.657%	8	31	-99.540%
2025-09-23	55.8400	55.8400	54.6000	55.4000	-5.718%	6	28	-99.585%
2025-09-22	57.5000	58.7600	57.5000	58.7600	+24.123%	2	26	-99.609%
2025-09-19	46.8000	47.3400	45.6000	47.3400	+4.296%	9	25	-99.514%
2025-09-17	45.3900	45.3900	45.3900	45.3900	-3.220%	6	20	-99.493%
2025-09-16	45.3000	46.9000	45.3000	46.9000	+22.646%	6	20	-99.510%
2025-09-12	43.6500	43.6500	37.7500	38.2400	-26.476%	17	14	-99.399%
2025-09-11	50.6800	52.0100	50.6800	52.0100	0.000%	10	8	-99.558%