Dark

ORCL20260821C500
ORCL Aug 21 2026 500.00 Call (ORCL260821C00500000)
option OPRA

EOD

Jul 1, 2026

0.0900+28.571%(+0.0200)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2000	0.2000	0.0800	0.0900	+28.571%	83	925	0.000%
2026-06-29	0.0700	0.0700	0.0700	0.0700	-30.000%	3	876	+28.571%
2026-06-26	0.0500	0.1000	0.0500	0.1000	0.000%	135	879	-10.000%
2026-06-25	0.1000	0.1000	0.1000	0.1000	+11.111%	46	758	-10.000%
2026-06-24	0.0900	0.1700	0.0900	0.0900	-55.000%	7	738	0.000%
2026-06-23	0.2000	0.2000	0.2000	0.2000	+33.333%	1	736	-55.000%
2026-06-22	0.1200	0.1500	0.1200	0.1500	+7.143%	30	736	-40.000%
2026-06-17	0.1400	0.1400	0.1400	0.1400	-12.500%	3	736	-35.714%
2026-06-16	0.2000	0.2000	0.1500	0.1600	-30.435%	404	736	-43.750%
2026-06-15	0.2300	0.2300	0.2300	0.2300	-8.000%	4	542	-60.870%
2026-06-12	0.1300	0.2500	0.1200	0.2500	+47.059%	128	542	-64.000%
2026-06-11	0.1500	0.3500	0.1500	0.1700	-73.846%	71	542	-47.059%
2026-06-10	0.7800	0.8300	0.6500	0.6500	-7.143%	150	531	-86.154%
2026-06-09	0.9000	0.9700	0.6900	0.7000	-20.455%	20	453	-87.143%
2026-06-08	0.9200	0.9400	0.7000	0.8800	-12.000%	76	455	-89.773%
2026-06-05	1.2500	1.2500	1.0000	1.0000	-50.000%	10	443	-91.000%
2026-06-04	1.9500	2.0000	1.9500	2.0000	+11.111%	2	446	-95.500%
2026-06-03	2.0200	2.0200	1.7000	1.8000	-36.396%	27	444	-95.000%
2026-06-02	3.5500	3.8000	2.8300	2.8300	-34.339%	81	426	-96.820%
2026-06-01	2.2000	4.9000	2.2000	4.3100	+159.639%	112	397	-97.912%
2026-05-29	1.6500	1.6800	1.5600	1.6600	+418.750%	20	366	-94.578%
2026-05-28	0.3200	0.3200	0.3200	0.3200	+39.130%	1	363	-71.875%
2026-05-27	0.2800	0.2900	0.2300	0.2300	-56.604%	3	362	-60.870%
2026-05-22	0.5300	0.5300	0.5300	0.5300	+82.759%	1	364	-83.019%
2026-05-21	0.2900	0.2900	0.2900	0.2900	-34.091%	1	364	-68.966%
2026-05-20	0.3600	0.4500	0.2100	0.4400	-26.667%	5	364	-79.545%
2026-05-15	0.6000	0.6000	0.6000	0.6000	+9.091%	2	363	-85.000%
2026-05-14	0.5500	0.5500	0.5500	0.5500	+41.026%	10	362	-83.636%
2026-05-13	0.3500	0.4300	0.3500	0.3900	+39.286%	27	383	-76.923%
2026-05-12	0.2900	0.2900	0.2800	0.2800	-39.130%	16	383	-67.857%
2026-05-11	0.5500	0.6800	0.4600	0.4600	+6.977%	126	383	-80.435%
2026-05-08	0.4800	0.4800	0.4300	0.4300	+2.381%	12	259	-79.070%
2026-05-06	0.3700	0.4200	0.3400	0.4200	+366.667%	6	248	-78.571%
2026-05-05	0.0900	0.0900	0.0900	0.0900	-43.750%	5	246	0.000%
2026-04-27	0.1000	0.1600	0.1000	0.1600	+14.286%	147	246	-43.750%
2026-04-24	0.1400	0.1400	0.1400	0.1400	+75.000%	1	318	-35.714%
2026-04-23	0.0800	0.0800	0.0800	0.0800	-42.857%	1	317	+12.500%
2026-04-20	0.1400	0.1400	0.1400	0.1400	+40.000%	1	317	-35.714%
2026-04-15	0.1000	0.1000	0.1000	0.1000	+150.000%	1	318	-10.000%
2026-04-10	0.0400	0.0400	0.0400	0.0400	-33.333%	1	317	+125.000%
2026-04-09	0.0600	0.0600	0.0600	0.0600	0.000%	1	316	+50.000%
2026-03-17	0.1800	0.1800	0.0400	0.0600	-71.429%	66	315	+50.000%
2026-03-12	0.2100	0.2100	0.2100	0.2100	+40.000%	1	279	-57.143%
2026-03-11	0.5600	0.5600	0.1500	0.1500	-16.667%	25	279	-40.000%
2026-03-04	0.2800	0.2800	0.1800	0.1800	-37.931%	11	255	-50.000%
2026-02-27	0.2900	0.2900	0.2900	0.2900	+31.818%	1	245	-68.966%
2026-02-26	0.2200	0.2200	0.2200	0.2200	+37.500%	1	244	-59.091%
2026-02-24	0.1000	0.3800	0.1000	0.1600	+14.286%	4	243	-43.750%
2026-02-23	0.1500	0.1500	0.1400	0.1400	-30.000%	9	241	-35.714%
2026-02-20	0.2500	0.2500	0.2000	0.2000	-28.571%	9	238	-55.000%
2026-02-19	0.3900	0.3900	0.2800	0.2800	+12.000%	61	238	-67.857%
2026-02-18	0.4700	0.4700	0.2500	0.2500	-50.980%	3	297	-64.000%
2026-02-11	0.4800	0.5100	0.4800	0.5100	+13.333%	5	297	-82.353%
2026-02-10	0.5200	0.5200	0.3100	0.4500	+32.353%	8	292	-80.000%
2026-02-09	0.7300	0.7300	0.2800	0.3400	+78.947%	8	287	-73.529%
2026-02-06	0.8300	0.8300	0.1900	0.1900	-13.636%	6	289	-52.632%
2026-02-05	0.4200	0.4200	0.2200	0.2200	-37.143%	5	288	-59.091%
2026-02-04	0.3500	0.3500	0.3500	0.3500	0.000%	1	287	-74.286%
2026-02-03	0.4500	0.4500	0.3500	0.3500	-22.222%	6	287	-74.286%
2026-01-29	0.4500	0.4700	0.4400	0.4500	-18.182%	15	287	-80.000%
2026-01-27	0.5700	0.5700	0.5500	0.5500	-8.333%	15	293	-83.636%
2026-01-26	0.5600	0.6100	0.5600	0.6000	+7.143%	154	293	-85.000%
2026-01-23	0.5500	0.5900	0.5500	0.5600	-18.841%	5	341	-83.929%
2026-01-21	0.6300	0.6900	0.6300	0.6900	-22.472%	2	341	-86.957%
2026-01-16	0.8700	0.8900	0.8700	0.8900	+2.299%	3	341	-89.888%
2026-01-14	0.8800	0.8800	0.8700	0.8700	-27.500%	4	341	-89.655%
2026-01-13	1.2000	1.2000	1.2000	1.2000	+9.091%	1	341	-92.500%
2026-01-12	1.0000	1.1300	1.0000	1.1000	+22.222%	22	340	-91.818%
2026-01-09	0.8500	0.9000	0.8500	0.9000	+5.882%	11	323	-90.000%
2026-01-07	0.8500	0.8500	0.8500	0.8500	-5.556%	1	323	-89.412%
2026-01-06	0.9000	0.9000	0.9000	0.9000	-13.462%	1	322	-90.000%
2025-12-30	1.1700	1.1700	1.0400	1.0400	-11.111%	22	322	-91.346%
2025-12-26	1.1700	1.1700	1.1700	1.1700	-2.500%	1	322	-92.308%
2025-12-23	1.2500	1.2500	1.1800	1.2000	-6.977%	32	322	-92.500%
2025-12-19	1.2000	1.3100	1.2000	1.2900	+7.500%	40	318	-93.023%
2025-12-16	1.2000	1.2000	1.2000	1.2000	-11.111%	1	305	-92.500%
2025-12-15	1.3500	1.3500	1.3500	1.3500	-2.174%	1	304	-93.333%
2025-12-12	1.7000	1.7000	1.3800	1.3800	-21.143%	93	304	-93.478%
2025-12-11	1.2800	1.7500	1.2800	1.7500	-34.944%	54	318	-94.857%
2025-12-09	2.6900	2.6900	2.6900	2.6900	+16.957%	1	268	-96.654%
2025-12-05	2.3000	2.3100	2.3000	2.3000	+21.693%	10	268	-96.087%
2025-12-02	1.9100	1.9500	1.8800	1.8900	+13.855%	86	268	-95.238%
2025-11-28	1.7000	1.7000	1.6600	1.6600	-11.702%	2	209	-94.578%
2025-11-26	1.8600	1.8800	1.8600	1.8800	+50.400%	10	203	-95.213%
2025-11-25	1.2400	1.2800	1.2400	1.2500	-21.875%	42	203	-92.800%
2025-11-24	1.6600	1.6900	1.6000	1.6000	-15.344%	28	182	-94.375%
2025-11-21	2.2600	2.2600	1.8000	1.8900	-41.486%	30	168	-95.238%
2025-11-20	3.2300	3.2300	3.2300	3.2300	+18.750%	2	167	-97.214%
2025-11-18	2.7400	2.7600	2.7200	2.7200	-3.546%	35	165	-96.691%
2025-11-17	2.8200	2.8200	2.8200	2.8200	-5.051%	1	147	-96.809%
2025-11-14	2.9400	2.9700	2.9400	2.9700	-1.000%	2	148	-96.970%
2025-11-13	3.0000	3.0000	3.0000	3.0000	-28.571%	3	148	-97.000%
2025-11-06	4.2000	4.2000	4.2000	4.2000	-14.980%	1	147	-97.857%
2025-11-05	4.9500	4.9500	4.9400	4.9400	-29.429%	3	147	-98.178%
2025-10-31	7.0000	7.0000	7.0000	7.0000	+11.111%	1	145	-98.714%
2025-10-30	7.2500	7.3000	6.3000	6.3000	-23.171%	56	145	-98.571%
2025-10-29	8.1800	8.2000	8.1800	8.2000	-4.094%	2	143	-98.902%
2025-10-27	8.4200	8.5500	8.4200	8.5500	-0.581%	2	143	-98.947%
2025-10-23	8.2000	8.7000	8.2000	8.6000	+14.667%	8	143	-98.953%
2025-10-22	7.5000	7.5000	7.5000	7.5000	-9.091%	1	149	-98.800%
2025-10-21	8.2500	8.2500	8.2500	8.2500	-0.602%	3	148	-98.909%
2025-10-20	8.5000	8.5000	8.3000	8.3000	-29.601%	3	148	-98.916%
2025-10-17	11.5000	11.7900	11.5000	11.7900	-21.400%	10	146	-99.237%
2025-10-13	15.0000	15.0000	15.0000	15.0000	+33.929%	3	146	-99.400%
2025-10-09	11.2000	11.2000	11.2000	11.2000	+40.881%	2	146	-99.196%
2025-10-07	8.0000	8.1100	7.9500	7.9500	-20.020%	8	144	-98.868%
2025-10-02	10.1000	10.1000	9.9400	9.9400	+14.516%	4	145	-99.095%
2025-09-30	8.6800	8.6800	8.6800	8.6800	-37.329%	2	141	-98.963%
2025-09-24	14.5000	14.5000	13.8500	13.8500	-16.061%	2	139	-99.350%
2025-09-23	15.9500	16.8500	15.9500	16.5000	+38.075%	5	138	-99.455%
2025-09-19	11.5000	11.9500	11.5000	11.9500	-11.481%	11	134	-99.247%
2025-09-16	13.5000	13.5000	13.5000	13.5000	+27.962%	1	125	-99.333%
2025-09-15	10.5000	10.5500	10.5000	10.5500	+4.975%	125	125	-99.147%
2025-09-12	10.0500	10.0500	10.0500	10.0500	0.000%	1	1	-99.104%