Dark

ORCL20260821C340
ORCL Aug 21 2026 340.00 Call (ORCL260821C00340000)
option OPRA

EOD

Jul 1, 2026

0.3600+125.000%(+0.2000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3600	0.3600	0.3600	0.3600	+125.000%	1	1,591	0.000%
2026-06-29	0.1600	0.1600	0.1600	0.1600	-5.882%	1	1,590	+125.000%
2026-06-26	0.1500	0.3800	0.1500	0.1700	-15.000%	10	1,590	+111.765%
2026-06-24	0.2200	0.2200	0.1600	0.2000	0.000%	11	1,588	+80.000%
2026-06-23	0.3600	0.3900	0.1900	0.2000	-59.184%	80	1,590	+80.000%
2026-06-22	0.5700	0.5700	0.4100	0.4900	-20.968%	18	1,589	-26.531%
2026-06-18	0.6200	0.6200	0.6200	0.6200	-11.429%	1	1,589	-41.935%
2026-06-17	0.7000	0.8000	0.7000	0.7000	0.000%	78	1,589	-48.571%
2026-06-16	0.7700	0.7900	0.7000	0.7000	-17.647%	10	1,589	-48.571%
2026-06-15	0.5000	1.0000	0.5000	0.8500	+34.921%	27	1,582	-57.647%
2026-06-12	0.8300	0.8300	0.6300	0.6300	-24.096%	8	1,582	-42.857%
2026-06-11	0.8500	0.9500	0.7000	0.8300	-67.063%	198	1,582	-56.627%
2026-06-10	2.8000	3.1000	2.5100	2.5200	-7.692%	271	1,458	-85.714%
2026-06-09	3.5500	3.6500	2.6400	2.7300	-22.000%	17	1,206	-86.813%
2026-06-08	2.9800	3.8500	2.9800	3.5000	-5.914%	7	1,215	-89.714%
2026-06-05	5.4700	6.2000	3.7200	3.7200	-47.234%	50	1,215	-90.323%
2026-06-04	5.9500	7.6500	5.9500	7.0500	+12.800%	126	1,241	-94.894%
2026-06-03	7.0000	7.0600	6.2300	6.2500	-36.677%	40	1,240	-94.240%
2026-06-02	10.4000	11.0000	9.8000	9.8700	-21.355%	109	1,255	-96.353%
2026-06-01	6.0500	13.7000	6.0500	12.5500	+96.094%	374	1,210	-97.131%
2026-05-29	3.8700	6.5000	3.8700	6.4000	+128.571%	56	1,210	-94.375%
2026-05-28	1.9500	2.8000	1.9500	2.8000	+83.007%	43	1,203	-87.143%
2026-05-27	1.5600	1.5600	1.5300	1.5300	-15.470%	2	1,231	-76.471%
2026-05-26	1.8100	1.8100	1.8100	1.8100	+4.023%	2	1,231	-80.110%
2026-05-21	1.6800	1.7600	1.6800	1.7400	+5.455%	41	1,229	-79.310%
2026-05-20	1.3900	1.6500	1.3800	1.6500	-4.624%	502	1,229	-78.182%
2026-05-18	1.8000	1.8000	1.7000	1.7300	-22.422%	8	784	-79.191%
2026-05-15	2.2300	2.2300	2.2300	2.2300	-12.891%	2	784	-83.857%
2026-05-14	2.7500	2.7500	2.5600	2.5600	+31.282%	20	783	-85.938%
2026-05-13	1.9900	1.9900	1.9500	1.9500	-11.364%	80	768	-81.538%
2026-05-11	2.4200	2.4200	2.1300	2.2000	-12.698%	523	768	-83.636%
2026-05-08	2.1700	2.5800	2.1700	2.5200	+9.565%	49	393	-85.714%
2026-05-06	2.1000	2.3000	2.0800	2.3000	+48.387%	36	372	-84.348%
2026-05-05	1.5500	1.5500	1.5500	1.5500	+25.000%	62	372	-76.774%
2026-05-04	1.2400	1.2400	1.2400	1.2400	+90.769%	11	413	-70.968%
2026-05-01	0.6500	0.6500	0.6500	0.6500	-48.000%	1	411	-44.615%
2026-04-22	1.1600	1.2500	1.1600	1.2500	+54.321%	6	411	-71.200%
2026-04-17	0.9100	0.9100	0.8000	0.8100	-12.903%	4	411	-55.556%
2026-04-16	1.0000	1.0000	0.9300	0.9300	+63.158%	6	411	-61.290%
2026-04-14	0.9200	0.9200	0.5700	0.5700	+147.826%	7	410	-36.842%
2026-04-13	0.2300	0.2300	0.2300	0.2300	-46.512%	1	410	+56.522%
2026-03-27	0.4300	0.4300	0.4300	0.4300	+26.471%	1	415	-16.279%
2026-03-19	0.3400	0.3400	0.3400	0.3400	-50.725%	1	415	+5.882%
2026-03-12	0.7200	0.7200	0.6900	0.6900	-4.167%	126	415	-47.826%
2026-03-11	0.7100	0.7700	0.7100	0.7200	-11.111%	103	324	-50.000%
2026-03-10	0.8100	0.8100	0.8100	0.8100	-21.359%	30	278	-55.556%
2026-03-05	1.0300	1.0300	1.0300	1.0300	+4.040%	1	278	-65.049%
2026-03-02	0.8400	1.0000	0.8400	0.9900	+5.319%	11	277	-63.636%
2026-02-27	0.9300	0.9400	0.9300	0.9400	-10.476%	5	283	-61.702%
2026-02-26	1.0500	1.0500	1.0500	1.0500	0.000%	1	286	-65.714%
2026-02-25	1.0500	1.0500	1.0500	1.0500	+12.903%	1	286	-65.714%
2026-02-24	0.9300	0.9300	0.9300	0.9300	+19.231%	1	286	-61.290%
2026-02-23	0.7800	0.7800	0.7800	0.7800	-32.174%	1	285	-53.846%
2026-02-17	1.1500	1.1500	1.1500	1.1500	-36.111%	1	285	-68.696%
2026-02-10	1.8500	1.9500	1.8000	1.8000	+106.897%	3	284	-80.000%
2026-02-05	0.9200	1.0500	0.8700	0.8700	-23.009%	18	286	-58.621%
2026-02-04	1.1400	1.1400	1.1300	1.1300	-42.640%	10	296	-68.142%
2026-01-29	1.9700	1.9700	1.9700	1.9700	-24.231%	30	300	-81.726%
2026-01-22	2.6000	2.6000	2.6000	2.6000	-10.345%	1	270	-86.154%
2026-01-20	3.1800	3.1800	2.9000	2.9000	-18.768%	3	270	-87.586%
2026-01-16	3.5900	3.5900	3.5700	3.5700	-12.927%	61	237	-89.916%
2026-01-14	4.1000	4.1000	4.1000	4.1000	+24.242%	3	237	-91.220%
2026-01-08	3.2400	3.3000	3.2400	3.3000	-13.158%	16	237	-89.091%
2026-01-06	3.8500	3.8500	3.8000	3.8000	-3.797%	16	253	-90.526%
2026-01-05	3.9500	3.9500	3.9500	3.9500	-7.059%	15	240	-90.886%
2026-01-02	4.2500	4.2500	4.2500	4.2500	+3.659%	13	240	-91.529%
2025-12-29	4.1500	4.1500	4.1000	4.1000	-10.088%	2	240	-91.220%
2025-12-24	4.5600	4.5600	4.5600	4.5600	-5.590%	1	239	-92.105%
2025-12-22	4.9500	4.9500	4.8300	4.8300	+6.154%	3	236	-92.547%
2025-12-19	4.4500	4.5600	4.4500	4.5500	+12.624%	58	236	-92.088%
2025-12-15	4.0500	4.0500	4.0400	4.0400	-16.701%	2	189	-91.089%
2025-12-11	4.9100	4.9100	4.8500	4.8500	-53.810%	4	190	-92.577%
2025-12-10	10.5000	10.5000	10.5000	10.5000	+1.843%	3	194	-96.571%
2025-12-09	10.3000	10.3500	10.3000	10.3100	-0.194%	10	194	-96.508%
2025-12-08	10.3300	10.3300	10.3300	10.3300	+3.819%	2	195	-96.515%
2025-12-05	9.7500	9.9500	9.5500	9.9500	+14.896%	6	193	-96.382%
2025-12-04	8.6600	8.6600	8.6600	8.6600	+32.619%	3	190	-95.843%
2025-12-01	6.5300	6.5300	6.5300	6.5300	-21.325%	1	190	-94.487%
2025-11-26	8.3000	8.3000	8.3000	8.3000	+13.699%	1	190	-95.663%
2025-11-21	8.7600	8.7600	7.3000	7.3000	-36.411%	10	190	-95.068%
2025-11-20	11.4800	11.4800	11.4800	11.4800	+2.044%	10	180	-96.864%
2025-11-17	11.2500	11.2500	11.2500	11.2500	-8.013%	2	184	-96.800%
2025-11-14	11.7500	12.2300	11.7500	12.2300	+11.182%	11	182	-97.056%
2025-11-13	11.0000	11.0000	11.0000	11.0000	-14.397%	1	182	-96.727%
2025-11-12	12.9300	13.3000	12.8000	12.8500	-17.628%	30	181	-97.198%
2025-11-10	16.5200	16.5200	15.5500	15.6000	+3.311%	49	173	-97.692%
2025-11-07	15.0500	15.1000	15.0500	15.1000	-25.321%	33	153	-97.616%
2025-11-05	19.8900	20.2200	19.8900	20.2200	+4.767%	52	138	-98.220%
2025-11-04	19.3000	19.3000	19.3000	19.3000	-16.810%	5	104	-98.135%
2025-11-03	23.4300	23.8300	23.2000	23.2000	-2.110%	3	98	-98.448%
2025-10-31	23.7000	23.7000	23.7000	23.7000	-6.472%	10	98	-98.481%
2025-10-30	26.1000	26.1500	25.1000	25.3400	-17.459%	14	108	-98.579%
2025-10-29	30.7000	30.7000	30.7000	30.7000	-5.042%	10	100	-98.827%
2025-10-27	32.1200	32.3300	32.1200	32.3300	+12.452%	2	90	-98.886%
2025-10-22	28.4500	28.7500	28.4000	28.7500	-8.000%	7	90	-98.748%
2025-10-20	34.6000	34.6000	31.2500	31.2500	-22.244%	94	85	-98.848%
2025-10-17	40.1900	40.1900	40.1900	40.1900	-22.203%	1	40	-99.104%
2025-10-16	51.6600	51.6600	51.6600	51.6600	+9.635%	2	39	-99.303%
2025-10-15	47.1200	47.1200	47.1200	47.1200	+10.871%	1	39	-99.236%
2025-10-14	42.5000	42.5000	42.5000	42.5000	-12.963%	1	40	-99.153%
2025-10-13	48.8300	48.8300	48.8300	48.8300	+16.151%	10	39	-99.263%
2025-10-10	43.0000	43.2500	41.0000	42.0400	+20.735%	9	29	-99.144%
2025-10-08	34.8200	34.8200	34.8200	34.8200	-11.287%	2	33	-98.966%
2025-09-25	40.1400	40.1500	39.2500	39.2500	-15.135%	5	31	-99.083%
2025-09-24	47.2000	47.5500	45.1800	46.2500	-10.107%	18	34	-99.222%
2025-09-23	51.4500	51.4500	51.4500	51.4500	-6.895%	1	20	-99.300%
2025-09-22	55.4900	55.4900	55.2600	55.2600	+39.899%	4	19	-99.349%
2025-09-15	39.5000	39.5000	39.5000	39.5000	+6.040%	1	17	-99.089%
2025-09-12	38.1000	38.1000	36.3000	37.2500	0.000%	17	16	-99.034%