Dark

ORCL20260821C350
ORCL Aug 21 2026 350.00 Call (ORCL260821C00350000)
option OPRA

EOD

Jul 1, 2026

0.2000+33.333%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2000	0.2000	0.2000	0.2000	+33.333%	1	989	0.000%
2026-06-29	0.1700	0.1700	0.1500	0.1500	-31.818%	2	989	+33.333%
2026-06-26	0.1500	0.2200	0.1500	0.2200	+10.000%	4	989	-9.091%
2026-06-25	0.1500	0.2900	0.1500	0.2000	+25.000%	9	989	0.000%
2026-06-24	0.1500	0.1600	0.1500	0.1600	-52.941%	15	988	+25.000%
2026-06-23	0.3300	0.3600	0.2000	0.3400	0.000%	32	988	-41.176%
2026-06-22	0.5200	0.5200	0.3400	0.3400	-35.849%	77	988	-41.176%
2026-06-18	0.5300	0.5300	0.5300	0.5300	-1.852%	1	930	-62.264%
2026-06-17	0.6100	0.6100	0.5400	0.5400	-15.625%	82	930	-62.963%
2026-06-16	0.5600	0.7100	0.5600	0.6400	-20.000%	19	930	-68.750%
2026-06-15	0.7600	0.9200	0.7600	0.8000	+14.286%	73	934	-75.000%
2026-06-12	0.6800	0.8000	0.6500	0.7000	-12.500%	117	934	-71.429%
2026-06-11	0.7600	0.8000	0.5000	0.8000	-63.636%	778	934	-75.000%
2026-06-10	2.2000	3.0200	2.1600	2.2000	-5.579%	250	1,270	-90.909%
2026-06-09	3.4000	3.4000	2.1000	2.3300	-31.471%	49	1,137	-91.416%
2026-06-08	3.2000	3.4000	2.9900	3.4000	+1.493%	57	1,142	-94.118%
2026-06-05	4.4300	4.6800	3.1000	3.3500	-47.244%	721	1,130	-94.030%
2026-06-04	5.0000	6.8700	5.0000	6.3500	+5.833%	638	1,051	-96.850%
2026-06-03	6.5000	6.8400	5.3800	6.0000	-32.050%	184	585	-96.667%
2026-06-02	9.5500	10.2500	8.6500	8.8300	-22.680%	187	568	-97.735%
2026-06-01	6.4000	13.0000	5.9000	11.4200	+96.897%	266	544	-98.249%
2026-05-29	3.6000	5.8500	3.6000	5.8000	+132.000%	129	448	-96.552%
2026-05-28	1.6600	2.5000	1.6600	2.5000	+89.394%	106	402	-92.000%
2026-05-27	1.4200	1.4200	1.3200	1.3200	-16.456%	31	420	-84.848%
2026-05-22	1.6000	1.6000	1.5800	1.5800	+1.935%	31	445	-87.342%
2026-05-21	1.5500	1.5500	1.5500	1.5500	+12.319%	1	425	-87.097%
2026-05-18	1.3800	1.3800	1.3800	1.3800	-25.806%	15	425	-85.507%
2026-05-15	1.8100	1.8600	1.8100	1.8600	-18.777%	4	425	-89.247%
2026-05-14	2.1700	2.4900	2.1700	2.2900	+42.236%	62	444	-91.266%
2026-05-13	1.6100	1.6100	1.6100	1.6100	+15.000%	25	525	-87.578%
2026-05-12	1.6000	1.6700	1.4000	1.4000	-33.333%	189	525	-85.714%
2026-05-11	2.1000	2.2000	2.1000	2.1000	-7.080%	32	525	-90.476%
2026-05-08	2.1900	2.3500	1.9200	2.2600	+13.000%	147	461	-91.150%
2026-05-07	2.3000	2.3000	2.0000	2.0000	+9.890%	3	448	-90.000%
2026-05-06	1.1900	1.8200	1.1900	1.8200	+45.600%	19	448	-89.011%
2026-05-05	1.1600	1.2500	1.0900	1.2500	+78.571%	5	437	-84.000%
2026-05-01	0.6300	0.7000	0.6300	0.7000	+55.556%	5	438	-71.429%
2026-04-30	0.5000	0.6500	0.4000	0.4500	-11.765%	38	438	-55.556%
2026-04-29	0.5000	0.5600	0.4800	0.5100	-12.069%	22	413	-60.784%
2026-04-28	0.7100	0.7100	0.5800	0.5800	-20.548%	6	393	-65.517%
2026-04-27	0.5700	0.7300	0.5700	0.7300	-8.750%	101	391	-72.603%
2026-04-24	1.0100	1.0100	0.8000	0.8000	+3.896%	3	440	-75.000%
2026-04-23	0.7500	0.7700	0.7500	0.7700	-25.243%	9	441	-74.026%
2026-04-22	1.0500	1.0500	1.0300	1.0300	+13.187%	12	432	-80.583%
2026-04-21	0.9100	0.9100	0.9100	0.9100	+13.750%	3	427	-78.022%
2026-04-16	0.6500	0.8000	0.6500	0.8000	+37.931%	107	427	-75.000%
2026-04-15	0.7500	0.7500	0.5800	0.5800	+65.714%	12	449	-65.517%
2026-04-14	0.4200	0.4200	0.3500	0.3500	+12.903%	106	447	-42.857%
2026-04-13	0.1000	0.3700	0.1000	0.3100	+342.857%	124	544	-35.484%
2026-04-08	0.2500	0.2500	0.0700	0.0700	-65.000%	6	425	+185.714%
2026-03-27	0.2000	0.2000	0.2000	0.2000	+33.333%	1	419	0.000%
2026-03-26	0.1500	0.1500	0.1500	0.1500	-6.250%	1	418	+33.333%
2026-03-25	0.2300	0.2300	0.1600	0.1600	-52.941%	11	417	+25.000%
2026-03-24	0.3400	0.3400	0.3400	0.3400	+25.926%	1	406	-41.176%
2026-03-19	0.3600	0.5000	0.2700	0.2700	-46.000%	21	406	-25.926%
2026-03-18	0.3000	0.5000	0.3000	0.5000	+56.250%	7	387	-60.000%
2026-03-17	0.3900	0.3900	0.3200	0.3200	-58.442%	4	380	-37.500%
2026-03-09	0.7500	0.7700	0.7300	0.7700	-55.491%	134	378	-74.026%
2026-03-06	1.6900	1.7800	1.6900	1.7300	+66.346%	40	248	-88.439%
2026-03-03	1.0000	1.0400	1.0000	1.0400	+22.353%	2	248	-80.769%
2026-03-02	0.8500	0.8500	0.8500	0.8500	-4.494%	1	246	-76.471%
2026-02-27	1.0000	1.0000	0.8900	0.8900	-8.247%	2	246	-77.528%
2026-02-25	0.9600	0.9700	0.9600	0.9700	+21.250%	15	246	-79.381%
2026-02-24	0.8000	0.8000	0.8000	0.8000	+33.333%	2	246	-75.000%
2026-02-23	0.7900	0.7900	0.6000	0.6000	-53.488%	31	244	-66.667%
2026-02-19	0.9800	1.2900	0.9800	1.2900	+11.207%	4	243	-84.496%
2026-02-18	0.9200	1.2000	0.9200	1.1600	-11.450%	16	242	-82.759%
2026-02-13	1.3100	1.3100	1.3100	1.3100	-11.486%	1	239	-84.733%
2026-02-12	1.4800	1.4800	1.4800	1.4800	+10.448%	10	239	-86.486%
2026-02-11	1.4600	1.4600	1.3400	1.3400	+67.500%	15	236	-85.075%
2026-02-05	0.8200	0.8300	0.8000	0.8000	-22.330%	11	231	-75.000%
2026-02-04	1.2900	1.2900	1.0200	1.0300	-19.531%	12	230	-80.583%
2026-02-03	1.3600	1.3600	1.2800	1.2800	-27.273%	27	230	-84.375%
2026-01-30	1.7500	1.7600	1.7500	1.7600	-24.786%	3	213	-88.636%
2026-01-29	2.3400	2.3400	2.3400	2.3400	+11.429%	12	213	-91.453%
2026-01-27	2.1000	2.1000	2.1000	2.1000	-15.663%	1	225	-90.476%
2026-01-26	2.4700	2.4900	2.4700	2.4900	+5.957%	4	225	-91.968%
2026-01-22	2.3500	2.3500	2.3500	2.3500	+4.911%	1	227	-91.489%
2026-01-21	2.2400	2.2400	2.2400	2.2400	-21.404%	3	227	-91.071%
2026-01-20	2.8500	2.8500	2.8500	2.8500	-20.833%	1	227	-92.982%
2026-01-14	3.7800	3.7800	3.6000	3.6000	-19.101%	5	228	-94.444%
2026-01-13	4.4500	4.4500	4.4500	4.4500	-5.920%	3	230	-95.506%
2026-01-12	4.7300	4.7300	4.7300	4.7300	+28.533%	1	230	-95.772%
2026-01-09	3.3700	3.6800	3.3700	3.6800	+23.906%	2	229	-94.565%
2026-01-08	3.2500	3.2500	2.9700	2.9700	-15.864%	27	229	-93.266%
2026-01-05	3.6000	3.6000	3.5300	3.5300	-9.021%	8	206	-94.334%
2025-12-30	3.8300	3.8800	3.8300	3.8800	+4.865%	41	206	-94.845%
2025-12-29	3.7000	3.7000	3.7000	3.7000	-6.329%	7	200	-94.595%
2025-12-26	3.9500	3.9500	3.9500	3.9500	-2.469%	1	193	-94.937%
2025-12-24	4.0500	4.0500	4.0500	4.0500	+2.532%	12	182	-95.062%
2025-12-23	4.0000	4.0000	3.9500	3.9500	-8.986%	2	182	-94.937%
2025-12-22	4.2000	4.4500	4.2000	4.3400	+50.694%	4	183	-95.392%
2025-12-17	3.2500	3.2500	2.8800	2.8800	-17.714%	21	184	-93.056%
2025-12-16	3.5000	3.5000	3.5000	3.5000	-2.778%	1	203	-94.286%
2025-12-15	3.9200	3.9200	3.6000	3.6000	-18.919%	18	204	-94.444%
2025-12-12	5.0500	5.0500	4.0500	4.4400	-3.688%	10	190	-95.495%
2025-12-11	5.0000	5.0000	3.7000	4.6100	-52.718%	42	196	-95.662%
2025-12-10	9.1200	9.7500	9.1200	9.7500	+5.065%	11	168	-97.949%
2025-12-09	9.2500	9.2800	9.2200	9.2800	+9.822%	11	169	-97.845%
2025-12-05	8.7000	8.7000	8.4500	8.4500	+18.182%	15	165	-97.633%
2025-12-02	7.1500	7.1500	7.1500	7.1500	+10.510%	7	150	-97.203%
2025-12-01	6.4700	6.4700	6.4700	6.4700	-7.571%	1	143	-96.909%
2025-11-26	7.0000	7.0000	7.0000	7.0000	+20.690%	1	141	-97.143%
2025-11-25	5.4000	5.8000	5.2000	5.8000	-1.695%	12	141	-96.552%
2025-11-24	6.0500	6.0500	5.9000	5.9000	-16.901%	20	129	-96.610%
2025-11-21	7.0000	7.1000	7.0000	7.1000	-35.921%	2	114	-97.183%
2025-11-20	11.0800	11.0800	11.0800	11.0800	-9.180%	1	113	-98.195%
2025-11-19	11.5000	12.2500	11.5000	12.2000	+14.770%	11	113	-98.361%
2025-11-18	10.0000	10.6300	9.9200	10.6300	+6.300%	5	109	-98.119%
2025-11-17	10.5300	10.5300	10.0000	10.0000	-10.634%	3	109	-98.000%
2025-11-14	9.4000	11.1900	9.4000	11.1900	+13.604%	4	108	-98.213%
2025-11-13	9.8500	9.8500	9.8500	9.8500	-14.348%	5	107	-97.970%
2025-11-12	13.2200	13.2200	11.5000	11.5000	-19.014%	10	107	-98.261%
2025-11-10	14.1000	14.2000	14.1000	14.2000	+3.650%	14	109	-98.592%
2025-11-07	13.0000	13.7500	13.0000	13.7000	-14.375%	9	109	-98.540%
2025-11-06	15.6500	16.0000	15.6500	16.0000	-12.329%	16	108	-98.750%
2025-11-04	18.2500	18.2500	18.2500	18.2500	-15.587%	6	94	-98.904%
2025-11-03	21.6200	21.6200	21.6200	21.6200	-0.826%	1	94	-99.075%
2025-10-30	24.7500	24.7500	21.8000	21.8000	-19.853%	7	94	-99.083%
2025-10-29	27.5000	28.8900	26.9800	27.2000	-9.333%	6	95	-99.265%
2025-10-28	30.0000	30.0000	30.0000	30.0000	+0.908%	4	94	-99.333%
2025-10-27	29.7000	29.7300	29.4800	29.7300	-5.619%	5	89	-99.327%
2025-10-24	31.5000	31.5000	31.5000	31.5000	+3.110%	1	89	-99.365%
2025-10-23	30.5500	30.5500	30.5500	30.5500	+17.500%	1	88	-99.345%
2025-10-22	26.1000	26.1000	26.0000	26.0000	-10.806%	3	88	-99.231%
2025-10-20	31.7800	31.7800	28.8500	29.1500	-21.429%	61	88	-99.314%
2025-10-17	37.2000	37.3100	37.1000	37.1000	-14.713%	23	50	-99.461%
2025-10-15	43.5000	43.5000	43.5000	43.5000	+3.571%	1	32	-99.540%
2025-10-14	39.2500	42.0000	39.2500	42.0000	+9.375%	4	33	-99.524%
2025-10-10	43.5500	43.5500	38.4000	38.4000	+10.855%	3	34	-99.479%
2025-10-08	34.0100	34.6400	34.0100	34.6400	+11.490%	3	36	-99.423%
2025-10-07	33.7000	33.7000	28.2500	31.0700	+0.064%	5	38	-99.356%
2025-09-29	30.7300	31.0500	30.7300	31.0500	-6.193%	3	35	-99.356%
2025-09-26	33.9800	33.9800	33.1000	33.1000	-22.934%	3	33	-99.396%
2025-09-24	42.8000	43.7500	42.0300	42.9500	-8.966%	9	30	-99.534%
2025-09-23	47.9000	47.9000	47.0300	47.1800	-10.981%	18	32	-99.576%
2025-09-22	47.5300	53.0000	47.5300	53.0000	+30.157%	5	19	-99.623%
2025-09-16	40.3500	40.7200	40.3500	40.7200	+9.995%	2	16	-99.509%
2025-09-15	37.0200	37.0200	37.0200	37.0200	+11.205%	1	15	-99.460%
2025-09-12	34.9000	34.9000	32.3600	33.2900	-25.124%	16	16	-99.399%
2025-09-11	44.4600	44.4600	44.4600	44.4600	0.000%	1	1	-99.550%