Dark

ORCL20260821C400
ORCL Aug 21 2026 400.00 Call (ORCL260821C00400000)
option OPRA

EOD

Jul 1, 2026

0.12000.000%(0.0000)377

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2700	0.2700	0.0900	0.1200	0.000%	377	3,449	0.000%
2026-06-29	0.0400	0.2000	0.0400	0.1200	+20.000%	6	3,149	0.000%
2026-06-26	0.1200	0.1200	0.1000	0.1000	-9.091%	3	3,150	+20.000%
2026-06-25	0.2000	0.2000	0.1100	0.1100	-15.385%	3	3,152	+9.091%
2026-06-24	0.3200	0.3200	0.1000	0.1300	+8.333%	107	3,152	-7.692%
2026-06-23	0.1800	0.1800	0.1200	0.1200	-45.455%	20	3,254	0.000%
2026-06-22	0.2900	0.3100	0.2200	0.2200	-29.032%	55	3,271	-45.455%
2026-06-18	0.4000	0.4000	0.1800	0.3100	-20.513%	54	3,302	-61.290%
2026-06-17	0.3700	0.5500	0.3600	0.3900	-9.302%	112	3,302	-69.231%
2026-06-16	0.4800	0.4800	0.2100	0.4300	-6.522%	14	3,302	-72.093%
2026-06-15	0.4000	0.5000	0.4000	0.4600	+4.545%	12	3,306	-73.913%
2026-06-12	0.3500	0.4500	0.3500	0.4400	-8.333%	26	3,306	-72.727%
2026-06-11	0.5400	0.5400	0.3300	0.4800	-67.568%	287	3,306	-75.000%
2026-06-10	1.3000	1.9000	1.2000	1.4800	+7.246%	157	3,213	-91.892%
2026-06-09	2.0000	2.0000	1.2500	1.3800	-28.497%	1,604	3,214	-91.304%
2026-06-08	3.8000	3.8000	1.8000	1.9300	-14.222%	112	3,936	-93.782%
2026-06-05	3.3000	3.3000	1.9500	2.2500	-38.356%	156	3,889	-94.667%
2026-06-04	3.3000	4.1000	3.0000	3.6500	-1.351%	233	3,872	-96.712%
2026-06-03	4.5000	4.5000	3.3100	3.7000	-33.333%	459	3,890	-96.757%
2026-06-02	6.1000	7.2000	5.4500	5.5500	-27.165%	287	3,797	-97.838%
2026-06-01	3.9100	8.8000	3.9100	7.6200	+108.767%	3,768	3,820	-98.425%
2026-05-29	2.0000	3.6800	2.0000	3.6500	+162.590%	226	3,826	-96.712%
2026-05-28	0.8900	1.4400	0.8900	1.3900	+69.512%	1,021	3,914	-91.367%
2026-05-26	0.8200	1.2000	0.8200	0.8200	-7.865%	6	3,046	-85.366%
2026-05-22	0.9700	0.9700	0.8900	0.8900	+4.706%	31	3,044	-86.517%
2026-05-21	0.8600	0.8600	0.8200	0.8500	+13.333%	5	3,045	-85.882%
2026-05-20	0.7000	0.7500	0.7000	0.7500	+41.509%	12	3,045	-84.000%
2026-05-19	0.8200	0.8200	0.5300	0.5300	-41.111%	2	3,044	-77.358%
2026-05-18	0.9000	0.9000	0.9000	0.9000	-16.667%	2	3,044	-86.667%
2026-05-15	1.0800	1.0800	1.0800	1.0800	-22.302%	1	3,044	-88.889%
2026-05-14	1.0000	1.3900	1.0000	1.3900	+54.444%	3	3,044	-91.367%
2026-05-13	1.0000	1.0000	0.8900	0.9000	+18.421%	50	3,044	-86.667%
2026-05-12	0.8400	0.8400	0.7100	0.7600	-33.333%	3,084	3,044	-84.211%
2026-05-11	1.2900	1.2900	1.1400	1.1400	-10.938%	15	3,044	-89.474%
2026-05-08	1.2100	1.2800	1.1500	1.2800	+10.345%	38	243	-90.625%
2026-05-07	1.2200	1.2200	1.1500	1.1600	+11.538%	5	275	-89.655%
2026-05-06	0.7000	1.2000	0.7000	1.0400	+52.941%	17	274	-88.462%
2026-05-05	0.5200	0.6800	0.5200	0.6800	-4.225%	3	263	-82.353%
2026-05-04	0.5800	0.7100	0.5100	0.7100	+121.875%	11	265	-83.099%
2026-05-01	0.3200	0.3200	0.3200	0.3200	-34.694%	1	261	-62.500%
2026-04-27	0.4900	0.4900	0.4900	0.4900	+48.485%	1	261	-75.510%
2026-04-15	0.3200	0.3300	0.3200	0.3300	0.000%	5	260	-63.636%
2026-04-14	0.2500	0.3300	0.2400	0.3300	+3,200.000%	7	264	-63.636%
2026-03-25	0.0100	0.0100	0.0100	0.0100	-97.727%	1	259	+1,100.000%
2026-03-23	0.2500	0.4400	0.2500	0.4400	-15.385%	2	260	-72.727%
2026-02-27	0.5200	0.5200	0.5200	0.5200	-7.143%	1	262	-76.923%
2026-02-25	0.5400	0.5600	0.5400	0.5600	-3.448%	3	259	-78.571%
2026-02-20	0.5700	0.5800	0.5700	0.5800	-17.143%	2	259	-79.310%
2026-02-19	0.7000	0.7000	0.7000	0.7000	+20.690%	1	257	-82.857%
2026-02-17	0.7400	0.7400	0.5800	0.5800	-46.789%	2	256	-79.310%
2026-02-10	1.0900	1.0900	1.0900	1.0900	+22.472%	3	256	-88.991%
2026-02-09	0.8900	0.8900	0.8900	0.8900	+74.510%	1	253	-86.517%
2026-02-06	0.4300	0.6300	0.4300	0.5100	-15.000%	13	253	-76.471%
2026-02-04	0.7200	0.7200	0.5900	0.6000	-20.000%	42	252	-80.000%
2026-02-03	0.7700	0.7700	0.7500	0.7500	-46.809%	3	251	-84.000%
2026-01-28	1.4100	1.4100	1.4100	1.4100	-6.000%	1	252	-91.489%
2026-01-26	1.5000	1.5000	1.5000	1.5000	+25.000%	1	251	-92.000%
2026-01-23	1.2000	1.2000	1.2000	1.2000	-4.762%	1	251	-90.000%
2026-01-21	1.2600	1.2600	1.2600	1.2600	-15.436%	1	252	-90.476%
2026-01-20	1.4900	1.4900	1.4900	1.4900	-26.238%	1	252	-91.946%
2026-01-09	2.0000	2.1500	2.0000	2.0200	-7.763%	41	253	-94.059%
2026-01-02	2.1900	2.1900	2.1900	2.1900	-3.947%	13	213	-94.521%
2025-12-31	2.2800	2.2800	2.2800	2.2800	-6.173%	8	214	-94.737%
2025-12-23	2.4300	2.4300	2.4300	2.4300	-12.903%	20	214	-95.062%
2025-12-12	2.6100	2.7900	2.6100	2.7900	-4.778%	162	207	-95.699%
2025-12-11	2.9300	2.9300	2.9300	2.9300	-45.234%	5	87	-95.904%
2025-12-09	5.3500	5.3500	5.3500	5.3500	-5.310%	1	92	-97.757%
2025-12-08	5.6500	5.6500	5.6500	5.6500	+22.826%	2	92	-97.876%
2025-12-04	4.6000	4.6000	4.6000	4.6000	+24.324%	2	92	-97.391%
2025-11-28	3.7000	3.7000	3.7000	3.7000	-13.349%	2	92	-96.757%
2025-11-26	4.1500	4.2700	4.1500	4.2700	+10.909%	13	77	-97.190%
2025-11-21	4.1500	4.1500	3.8500	3.8500	-47.260%	4	77	-96.883%
2025-11-19	7.3000	7.3000	7.3000	7.3000	+19.672%	2	76	-98.356%
2025-11-13	6.1500	6.1500	5.8000	6.1000	-18.121%	12	76	-98.033%
2025-11-12	8.0500	8.0500	7.4500	7.4500	-8.813%	4	72	-98.389%
2025-11-11	8.3500	8.6000	8.1700	8.1700	-0.729%	5	74	-98.531%
2025-11-07	8.7100	8.7100	8.2300	8.2300	-28.372%	16	73	-98.542%
2025-11-05	11.5000	11.5500	11.4900	11.4900	-26.157%	10	81	-98.956%
2025-10-31	15.5600	15.5600	15.5600	15.5600	+3.733%	1	80	-99.229%
2025-10-30	14.9700	15.0000	14.8200	15.0000	-22.199%	4	81	-99.200%
2025-10-27	19.2000	19.2800	19.2000	19.2800	+12.420%	2	78	-99.378%
2025-10-22	17.1500	17.1500	17.1500	17.1500	-11.140%	10	78	-99.300%
2025-10-21	19.1000	19.3000	19.1000	19.3000	+0.104%	6	83	-99.378%
2025-10-20	22.1700	22.1700	19.2800	19.2800	-23.279%	59	77	-99.378%
2025-10-17	26.7800	26.7800	25.1300	25.1300	-10.089%	2	49	-99.522%
2025-10-14	27.0500	27.9500	27.0500	27.9500	-10.788%	7	49	-99.571%
2025-10-13	31.4500	31.4500	31.3300	31.3300	+14.552%	11	42	-99.617%
2025-10-10	26.4500	27.3500	26.4500	27.3500	+8.921%	3	31	-99.561%
2025-10-09	25.1100	25.1100	25.1100	25.1100	+10.959%	1	34	-99.522%
2025-10-08	22.6300	22.6300	22.6300	22.6300	+0.712%	1	34	-99.470%
2025-10-07	22.4700	22.4700	22.4700	22.4700	+9.610%	1	34	-99.466%
2025-09-29	20.5000	20.5000	20.5000	20.5000	-30.508%	1	34	-99.415%
2025-09-24	29.5000	29.5000	29.5000	29.5000	-9.091%	1	33	-99.593%
2025-09-23	33.1000	33.1000	32.3500	32.4500	-16.901%	17	33	-99.630%
2025-09-22	28.0900	39.0500	28.0900	39.0500	+59.388%	11	22	-99.693%
2025-09-18	24.5000	24.5000	24.5000	24.5000	-7.547%	1	11	-99.510%
2025-09-16	26.5000	26.5000	26.5000	26.5000	+19.101%	1	10	-99.547%
2025-09-12	22.2500	22.2500	22.2500	22.2500	-23.117%	7	9	-99.461%
2025-09-11	29.0000	29.0000	28.9400	28.9400	0.000%	2	2	-99.585%