Dark

ORCL20260821C360
ORCL Aug 21 2026 360.00 Call (ORCL260821C00360000)
option OPRA

EOD

Jul 1, 2026

0.20000.000%(0.0000)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2000	0.2000	0.2000	0.2000	0.000%	22	837	0.000%
2026-06-29	0.2500	0.2500	0.2000	0.2000	-23.077%	8	815	0.000%
2026-06-26	0.2100	0.2700	0.2100	0.2600	+44.444%	17	810	-23.077%
2026-06-25	0.1900	0.1900	0.1800	0.1800	+20.000%	51	793	+11.111%
2026-06-24	0.2800	0.2800	0.1500	0.1500	-28.571%	18	744	+33.333%
2026-06-23	0.3400	0.3400	0.2100	0.2100	-12.500%	3	726	-4.762%
2026-06-22	0.4600	0.4800	0.2400	0.2400	-55.556%	163	725	-16.667%
2026-06-18	0.4600	0.5400	0.4400	0.5400	-3.571%	11	688	-62.963%
2026-06-17	0.4800	0.5600	0.4800	0.5600	-9.677%	3	688	-64.286%
2026-06-16	0.6800	0.6800	0.5800	0.6200	-11.429%	31	688	-67.742%
2026-06-15	0.7800	0.8200	0.7000	0.7000	+11.111%	8	712	-71.429%
2026-06-12	0.5700	0.7100	0.5000	0.6300	+5.000%	26	712	-68.254%
2026-06-11	1.4200	1.4200	0.5300	0.6000	-69.543%	173	712	-66.667%
2026-06-10	2.2000	2.7700	1.8000	1.9700	-3.902%	117	651	-89.848%
2026-06-09	3.0000	3.0000	1.9500	2.0500	-31.894%	36	559	-90.244%
2026-06-08	3.0000	3.0500	2.9500	3.0100	+3.436%	6	582	-93.355%
2026-06-05	3.9500	4.2000	2.7600	2.9100	-47.568%	27	585	-93.127%
2026-06-04	4.9000	5.9500	4.7400	5.5500	+2.588%	82	579	-96.396%
2026-06-03	6.5800	6.5800	4.9000	5.4100	-33.456%	23	614	-96.303%
2026-06-02	8.3500	9.2500	7.6800	8.1300	-22.052%	320	615	-97.540%
2026-06-01	5.7000	11.9000	5.6500	10.4300	+119.579%	176	473	-98.082%
2026-05-29	3.1000	4.7500	3.1000	4.7500	+127.273%	32	439	-95.789%
2026-05-28	2.0900	2.0900	2.0900	2.0900	+53.676%	6	440	-90.431%
2026-05-26	1.3100	1.4100	1.2800	1.3600	-4.225%	50	440	-85.294%
2026-05-22	1.4200	1.4300	1.4200	1.4200	+6.767%	146	449	-85.915%
2026-05-21	1.3300	1.3300	1.3300	1.3300	+3.101%	1	345	-84.962%
2026-05-20	1.0700	1.2900	1.0700	1.2900	+16.216%	3	345	-84.496%
2026-05-19	1.4100	1.4100	1.1100	1.1100	-7.500%	4	340	-81.982%
2026-05-18	1.4900	1.4900	1.2000	1.2000	-27.273%	28	340	-83.333%
2026-05-15	1.6500	1.6800	1.6500	1.6500	-17.500%	4	340	-87.879%
2026-05-14	2.0000	2.2200	2.0000	2.0000	+39.860%	23	310	-90.000%
2026-05-12	1.2800	1.4300	1.2500	1.4300	-27.411%	188	259	-86.014%
2026-05-08	1.7000	2.0000	1.7000	1.9700	+17.262%	121	259	-89.848%
2026-05-07	1.6800	1.6800	1.6800	1.6800	+1.205%	2	368	-88.095%
2026-05-06	1.3700	1.6600	1.3700	1.6600	+67.677%	23	370	-87.952%
2026-05-05	0.9900	0.9900	0.9900	0.9900	+12.500%	1	378	-79.798%
2026-05-04	0.6800	0.9900	0.6800	0.8800	+46.667%	5	378	-77.273%
2026-05-01	0.5500	0.6400	0.5500	0.6000	-4.762%	43	354	-66.667%
2026-04-27	0.6300	0.6300	0.6300	0.6300	+12.500%	1	354	-68.254%
2026-04-24	0.5600	0.5600	0.5600	0.5600	-41.053%	1	353	-64.286%
2026-04-22	0.9500	0.9500	0.9500	0.9500	+137.500%	1	353	-78.947%
2026-04-14	0.4100	0.4200	0.3800	0.4000	+300.000%	18	354	-50.000%
2026-04-08	0.1000	0.1000	0.1000	0.1000	-66.667%	1	344	+100.000%
2026-03-19	0.3000	0.3000	0.3000	0.3000	+76.471%	1	343	-33.333%
2026-03-18	0.1700	0.1700	0.1700	0.1700	-59.524%	8	343	+17.647%
2026-03-17	0.4200	0.4200	0.4200	0.4200	-35.385%	1	351	-52.381%
2026-03-11	0.6500	0.6500	0.6500	0.6500	-7.143%	1	351	-69.231%
2026-02-27	0.7000	0.7000	0.7000	0.7000	+2.941%	1	352	-71.429%
2026-02-23	0.6200	0.6800	0.6000	0.6800	-15.000%	17	351	-70.588%
2026-02-20	0.8000	0.8000	0.8000	0.8000	-23.810%	10	340	-75.000%
2026-02-19	1.0200	1.0500	1.0200	1.0500	-5.405%	2	330	-80.952%
2026-02-18	1.0100	1.1100	1.0100	1.1100	+9.901%	2	330	-81.982%
2026-02-17	1.0100	1.0100	1.0100	1.0100	-16.529%	1	330	-80.198%
2026-02-09	0.9000	1.2300	0.9000	1.2100	+68.056%	21	329	-83.471%
2026-02-06	0.7000	0.7200	0.7000	0.7200	0.000%	101	328	-72.222%
2026-02-05	0.7300	0.7300	0.7100	0.7200	-17.241%	62	228	-72.222%
2026-02-04	0.9600	0.9600	0.8700	0.8700	-20.909%	8	227	-77.011%
2026-02-03	1.2500	1.2500	1.1000	1.1000	-25.676%	2	223	-81.818%
2026-02-02	1.4400	1.4800	1.4400	1.4800	-7.500%	2	222	-86.486%
2026-01-29	1.6900	1.6900	1.6000	1.6000	-15.789%	12	221	-87.500%
2026-01-27	1.9000	1.9000	1.9000	1.9000	-15.929%	1	229	-89.474%
2026-01-26	2.2600	2.2600	2.2600	2.2600	+13.000%	1	228	-91.150%
2026-01-21	2.2000	2.2000	2.0000	2.0000	-16.667%	2	227	-90.000%
2026-01-20	2.7000	2.7000	2.4000	2.4000	-17.808%	2	225	-91.667%
2026-01-16	2.9200	2.9200	2.9200	2.9200	-12.836%	8	231	-93.151%
2026-01-14	3.5500	3.5500	3.2500	3.3500	-16.250%	10	231	-94.030%
2026-01-13	4.0000	4.0000	4.0000	4.0000	-3.148%	1	233	-95.000%
2026-01-12	4.1300	4.1300	4.1300	4.1300	+24.024%	1	232	-95.157%
2026-01-09	2.7000	3.3300	2.7000	3.3300	+33.200%	8	232	-93.994%
2026-01-08	2.5000	2.5000	2.5000	2.5000	-16.667%	1	226	-92.000%
2026-01-06	3.0000	3.0000	3.0000	3.0000	-5.363%	1	225	-93.333%
2026-01-05	3.6000	3.6000	3.1700	3.1700	-3.939%	3	222	-93.691%
2026-01-02	3.3500	3.3500	3.2500	3.3000	-4.070%	55	222	-93.939%
2025-12-30	3.4500	3.4500	3.4400	3.4400	-4.444%	10	184	-94.186%
2025-12-23	3.5500	3.6000	3.5500	3.6000	-2.965%	23	184	-94.444%
2025-12-22	3.7100	3.7100	3.7100	3.7100	+23.256%	2	184	-94.609%
2025-12-18	3.0100	3.0100	3.0100	3.0100	+7.117%	1	184	-93.355%
2025-12-17	3.0000	3.0000	2.8100	2.8100	-12.461%	5	184	-92.883%
2025-12-15	3.2100	3.2100	3.2100	3.2100	-22.087%	4	184	-93.769%
2025-12-11	3.5000	4.1200	3.5000	4.1200	-52.093%	25	180	-95.146%
2025-12-09	8.6000	8.6000	8.6000	8.6000	+5.781%	1	158	-97.674%
2025-12-08	8.7500	8.7500	8.1300	8.1300	+3.964%	5	158	-97.540%
2025-12-05	7.8300	7.8300	7.8200	7.8200	+20.679%	4	158	-97.442%
2025-11-26	6.4800	6.4800	6.4800	6.4800	+32.245%	2	158	-96.914%
2025-11-25	4.9000	4.9000	4.9000	4.9000	-10.092%	13	158	-95.918%
2025-11-24	5.4500	5.4500	5.4500	5.4500	-9.167%	5	145	-96.330%
2025-11-21	7.1600	7.1600	6.0000	6.0000	-36.842%	7	140	-96.667%
2025-11-17	9.5000	9.5000	9.5000	9.5000	+3.261%	3	133	-97.895%
2025-11-13	9.2000	9.2000	9.2000	9.2000	-14.419%	1	130	-97.826%
2025-11-12	10.7000	10.7500	10.7000	10.7500	-8.120%	20	129	-98.140%
2025-11-11	11.7000	11.7000	11.7000	11.7000	-21.477%	1	120	-98.291%
2025-11-06	14.9000	14.9000	14.9000	14.9000	-11.310%	1	120	-98.658%
2025-11-05	16.4900	16.8000	16.4900	16.8000	-6.667%	85	119	-98.810%
2025-11-04	18.0000	18.0000	18.0000	18.0000	-7.216%	1	72	-98.889%
2025-11-03	21.6500	21.6500	19.4000	19.4000	-8.013%	6	69	-98.969%
2025-10-31	21.0900	21.0900	21.0900	21.0900	+0.429%	10	69	-99.052%
2025-10-30	22.8500	22.8500	21.0000	21.0000	-19.386%	2	79	-99.048%
2025-10-29	24.7000	26.0500	24.7000	26.0500	-6.463%	21	77	-99.232%
2025-10-28	27.8500	27.8500	27.8500	27.8500	-5.272%	3	66	-99.282%
2025-10-24	29.4000	29.4000	29.4000	29.4000	+4.813%	1	65	-99.320%
2025-10-23	28.0000	28.0500	28.0000	28.0500	+5.889%	10	66	-99.287%
2025-10-20	30.9500	30.9500	26.4900	26.4900	-22.203%	7	66	-99.245%
2025-10-17	34.6000	34.6000	34.0500	34.0500	-8.957%	5	62	-99.413%
2025-10-14	37.4000	37.4000	37.4000	37.4000	-10.096%	1	64	-99.465%
2025-10-13	41.6000	41.6000	41.6000	41.6000	+12.129%	1	64	-99.519%
2025-10-10	38.6500	39.1000	37.1000	37.1000	+25.550%	3	63	-99.461%
2025-10-08	30.6500	30.6500	29.4000	29.5500	+15.882%	7	63	-99.323%
2025-10-07	25.5000	25.5000	25.5000	25.5000	-17.073%	1	63	-99.216%
2025-10-01	29.8100	30.7500	29.8100	30.7500	+15.385%	3	62	-99.350%
2025-09-30	26.6500	26.6500	26.6500	26.6500	-4.821%	1	63	-99.250%
2025-09-29	28.0000	28.0000	28.0000	28.0000	-10.543%	1	62	-99.286%
2025-09-26	33.0600	33.0600	31.3000	31.3000	-8.533%	8	61	-99.361%
2025-09-25	34.2300	34.2300	34.2200	34.2200	-14.770%	4	53	-99.416%
2025-09-24	40.5500	40.7500	40.0000	40.1500	+7.324%	17	53	-99.502%
2025-09-19	37.3800	37.4100	37.3800	37.4100	+10.517%	2	36	-99.465%
2025-09-18	35.2500	35.2500	33.8500	33.8500	+0.594%	7	35	-99.409%
2025-09-17	33.6500	33.6500	33.6500	33.6500	+16.034%	1	33	-99.406%
2025-09-12	31.8000	31.9000	29.0000	29.0000	-25.603%	32	32	-99.310%
2025-09-11	37.8000	38.9800	37.6500	38.9800	0.000%	3	1	-99.487%