Dark

ORCL20260821C510
ORCL Aug 21 2026 510.00 Call (ORCL260821C00510000)
option OPRA

EOD

Jul 1, 2026

0.0800-42.857%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0800	0.0800	0.0800	0.0800	-42.857%	1	5,068	0.000%
2026-06-25	0.1400	0.1400	0.1400	0.1400	+180.000%	3	5,067	-42.857%
2026-06-24	0.0500	0.0600	0.0500	0.0500	-50.000%	37	5,069	+60.000%
2026-06-23	0.1000	0.1500	0.0500	0.1000	-50.000%	726	5,042	-20.000%
2026-06-22	0.2000	0.2000	0.2000	0.2000	+42.857%	1	5,242	-60.000%
2026-06-18	0.0900	0.1400	0.0900	0.1400	-46.154%	7	5,242	-42.857%
2026-06-17	0.1700	0.2600	0.1700	0.2600	+73.333%	15	5,242	-69.231%
2026-06-16	0.1800	0.2200	0.1400	0.1500	-40.000%	204	5,242	-46.667%
2026-06-15	0.4000	0.4000	0.1800	0.2500	+25.000%	1,033	4,141	-68.000%
2026-06-12	0.2500	0.2500	0.1900	0.2000	+5.263%	24	4,141	-60.000%
2026-06-11	0.2100	0.3200	0.1100	0.1900	-72.857%	125	4,141	-57.895%
2026-06-10	0.5900	0.8200	0.5900	0.7000	+16.667%	48	4,137	-88.571%
2026-06-09	1.1900	1.1900	0.5000	0.6000	-20.000%	49	4,130	-86.667%
2026-06-08	1.2800	1.2800	0.7400	0.7500	-16.667%	287	4,128	-89.333%
2026-06-05	1.5700	1.5900	0.8200	0.9000	-50.276%	790	4,340	-91.111%
2026-06-04	1.5000	1.8300	1.5000	1.8100	+4.023%	18	4,327	-95.580%
2026-06-03	2.3500	2.3500	1.4900	1.7400	-34.091%	878	4,326	-95.402%
2026-06-02	3.8000	3.8000	2.6000	2.6400	-32.653%	134	3,661	-96.970%
2026-06-01	1.9000	4.6500	1.9000	3.9200	+199.237%	4,787	3,660	-97.959%
2026-05-29	0.8100	1.5000	0.8100	1.3100	+336.667%	101	1,470	-93.893%
2026-05-28	0.3000	0.3000	0.3000	0.3000	-16.667%	2	1,554	-73.333%
2026-05-27	0.3000	0.3600	0.3000	0.3600	+2.857%	2	1,556	-77.778%
2026-05-21	0.3500	0.3500	0.3500	0.3500	+40.000%	1	1,557	-77.143%
2026-05-20	0.2500	0.2500	0.2500	0.2500	-16.667%	25	1,557	-68.000%
2026-05-19	0.3000	0.3000	0.3000	0.3000	0.000%	7	1,576	-73.333%
2026-05-18	0.3900	0.3900	0.3000	0.3000	-33.333%	26	1,576	-73.333%
2026-05-15	0.3500	0.4500	0.3500	0.4500	-13.462%	16	1,576	-82.222%
2026-05-14	0.4900	0.5200	0.4900	0.5200	+40.541%	16	1,534	-84.615%
2026-05-13	0.3500	0.3700	0.3500	0.3700	+37.037%	53	1,465	-78.378%
2026-05-12	0.3500	0.3500	0.2700	0.2700	-35.714%	10	1,465	-70.370%
2026-05-11	0.4700	0.4800	0.4200	0.4200	-17.647%	217	1,465	-80.952%
2026-05-08	0.7000	0.7000	0.4700	0.5100	+10.870%	3	1,407	-84.314%
2026-05-07	0.5000	0.5000	0.4600	0.4600	+12.195%	6	1,407	-82.609%
2026-05-06	0.3000	0.4100	0.3000	0.4100	+272.727%	147	1,412	-80.488%
2026-05-05	0.1100	0.1100	0.1100	0.1100	+10.000%	1	1,550	-27.273%
2026-04-27	0.1000	0.1000	0.1000	0.1000	-37.500%	1	1,551	-20.000%
2026-04-22	0.1600	0.1600	0.1600	0.1600	-11.111%	1	1,550	-50.000%
2026-04-17	0.1800	0.1800	0.1800	0.1800	+80.000%	1	1,551	-55.556%
2026-04-15	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,551	-20.000%
2026-04-13	0.0500	0.1000	0.0500	0.1000	+233.333%	401	1,550	-20.000%
2026-03-31	0.1800	0.1800	0.0300	0.0300	-70.000%	4	1,150	+166.667%
2026-03-16	0.0600	0.1000	0.0600	0.1000	0.000%	2	1,152	-20.000%
2026-03-13	0.1100	0.1100	0.1000	0.1000	-33.333%	70	1,151	-20.000%
2026-03-11	0.1500	0.1500	0.1500	0.1500	-6.250%	11	1,136	-46.667%
2026-03-10	0.1500	0.1600	0.1500	0.1600	-5.882%	7	1,147	-50.000%
2026-03-09	0.1700	0.1700	0.1700	0.1700	-5.556%	25	1,146	-52.941%
2026-03-06	0.1700	0.1800	0.1700	0.1800	-14.286%	16	1,121	-55.556%
2026-03-05	0.1800	0.2100	0.1800	0.2100	+40.000%	27	1,105	-61.905%
2026-03-03	0.1500	0.1500	0.1500	0.1500	-6.250%	5	1,128	-46.667%
2026-02-25	0.2000	0.2000	0.1600	0.1600	-30.435%	87	1,055	-50.000%
2026-02-20	0.2100	0.2300	0.1900	0.2300	-11.538%	12	1,055	-65.217%
2026-02-19	0.2700	0.2700	0.2600	0.2600	0.000%	2	1,052	-69.231%
2026-02-18	0.2600	0.2600	0.2600	0.2600	-16.129%	100	1,051	-69.231%
2026-02-10	0.3300	0.3800	0.3100	0.3100	+10.714%	18	951	-74.194%
2026-02-09	0.3200	0.3200	0.2800	0.2800	+47.368%	8	946	-71.429%
2026-02-06	0.4000	0.4000	0.1900	0.1900	-53.659%	55	945	-57.895%
2026-02-05	0.4100	0.4100	0.4100	0.4100	+17.143%	1	919	-80.488%
2026-02-04	0.3700	0.3700	0.2900	0.3500	-20.455%	21	918	-77.143%
2026-01-30	0.4400	0.4400	0.4400	0.4400	-12.000%	1	918	-81.818%
2026-01-27	0.5000	0.5000	0.5000	0.5000	-9.091%	1	917	-84.000%
2026-01-26	0.5600	0.5600	0.5300	0.5500	-32.099%	122	918	-85.455%
2026-01-23	0.8100	0.8100	0.8100	0.8100	+35.000%	1	859	-90.123%
2026-01-22	0.6000	0.6000	0.6000	0.6000	0.000%	10	858	-86.667%
2026-01-21	0.6000	0.6000	0.6000	0.6000	-14.286%	1	848	-86.667%
2026-01-20	0.6600	0.7000	0.6600	0.7000	-12.500%	21	848	-88.571%
2026-01-16	0.8000	0.8000	0.8000	0.8000	-10.112%	28	824	-90.000%
2026-01-15	0.8900	0.9100	0.8900	0.8900	-1.111%	20	824	-91.011%
2026-01-14	0.8100	0.9000	0.8100	0.9000	-12.621%	15	819	-91.111%
2026-01-12	0.7300	1.0600	0.7300	1.0300	+24.096%	8	819	-92.233%
2026-01-09	0.8300	0.8300	0.8300	0.8300	+23.881%	11	821	-90.361%
2026-01-08	0.6700	0.6700	0.6700	0.6700	-10.667%	1	811	-88.060%
2026-01-07	0.8400	0.8400	0.7500	0.7500	-25.000%	16	810	-89.333%
2025-12-30	1.0400	1.0500	1.0000	1.0000	0.000%	32	794	-92.000%
2025-12-29	1.0000	1.0000	1.0000	1.0000	-16.667%	1	786	-92.000%
2025-12-26	1.2000	1.2000	1.2000	1.2000	+15.385%	1	785	-93.333%
2025-12-23	1.1400	1.1400	1.0400	1.0400	-18.750%	10	784	-92.308%
2025-12-22	1.3000	1.3000	1.2800	1.2800	+7.563%	20	780	-93.750%
2025-12-19	1.2000	1.3000	1.1900	1.1900	+23.958%	53	780	-93.277%
2025-12-17	1.0200	1.0200	0.9600	0.9600	-18.644%	16	740	-91.667%
2025-12-16	1.2000	1.2000	1.1800	1.1800	+5.357%	10	727	-93.220%
2025-12-15	1.2100	1.2100	1.1200	1.1200	-40.426%	17	722	-92.857%
2025-12-12	1.9900	1.9900	1.8400	1.8800	+44.615%	4	727	-95.745%
2025-12-11	1.5700	1.5700	1.2500	1.3000	-49.020%	3	727	-93.846%
2025-12-09	2.5500	2.5500	2.5500	2.5500	+41.667%	1	726	-96.863%
2025-12-04	1.8000	1.8000	1.8000	1.8000	+1.695%	1	725	-95.556%
2025-12-03	1.8100	1.8100	1.7700	1.7700	+0.568%	49	724	-95.480%
2025-12-02	1.7600	1.7600	1.7600	1.7600	+9.317%	10	759	-95.455%
2025-12-01	1.5400	1.6200	1.5400	1.6100	+1.899%	56	769	-95.031%
2025-11-28	1.7000	1.7000	1.5800	1.5800	-12.222%	3	762	-94.937%
2025-11-26	1.7900	1.8000	1.7900	1.8000	+21.622%	20	758	-95.556%
2025-11-24	1.5000	1.5700	1.4800	1.4800	-5.128%	189	758	-94.595%
2025-11-21	2.1000	2.1000	1.5600	1.5600	-54.783%	102	654	-94.872%
2025-11-20	3.4500	3.4500	3.4500	3.4500	+27.778%	3	552	-97.681%
2025-11-18	2.7000	2.7000	2.7000	2.7000	-2.527%	1	549	-97.037%
2025-11-17	2.5600	2.7700	2.5600	2.7700	-0.717%	102	549	-97.112%
2025-11-14	3.2500	3.2500	2.7900	2.7900	+18.220%	17	457	-97.133%
2025-11-13	2.5400	2.5400	2.3600	2.3600	-16.014%	17	466	-96.610%
2025-11-12	2.8300	2.8300	2.8100	2.8100	-14.848%	2	476	-97.153%
2025-11-11	3.0000	3.3000	3.0000	3.3000	-15.385%	4	474	-97.576%
2025-11-10	3.9000	3.9000	3.9000	3.9000	+11.429%	2	474	-97.949%
2025-11-07	3.4500	3.5000	3.4500	3.5000	-11.392%	3	472	-97.714%
2025-11-06	3.8000	3.9500	3.8000	3.9500	-11.633%	4	469	-97.975%
2025-11-05	4.5000	4.5000	4.4700	4.4700	-1.758%	12	465	-98.210%
2025-11-04	4.7000	5.0000	4.5500	4.5500	-24.793%	14	473	-98.242%
2025-11-03	6.0500	6.0500	6.0500	6.0500	-0.820%	1	473	-98.678%
2025-10-30	6.8000	7.0900	5.8000	6.1000	-19.419%	47	473	-98.689%
2025-10-29	7.5700	7.5700	7.5700	7.5700	-9.450%	1	476	-98.943%
2025-10-28	8.3600	8.3600	8.3600	8.3600	+7.871%	2	476	-99.043%
2025-10-27	7.8100	7.8100	7.7500	7.7500	-5.488%	4	473	-98.968%
2025-10-24	8.2000	8.2000	8.2000	8.2000	+1.863%	1	473	-99.024%
2025-10-23	7.3000	8.0500	7.3000	8.0500	+18.382%	16	474	-99.006%
2025-10-22	7.2000	7.2000	6.8000	6.8000	-9.333%	7	479	-98.824%
2025-10-21	7.7500	8.1000	7.5000	7.5000	-1.961%	112	472	-98.933%
2025-10-20	7.7700	7.9300	7.6000	7.6500	-27.143%	8	362	-98.954%
2025-10-17	10.5000	10.5000	10.5000	10.5000	-34.985%	1	359	-99.238%
2025-10-16	15.5100	17.4000	15.5100	16.1500	+31.301%	4	359	-99.505%
2025-10-14	12.3000	12.3000	12.3000	12.3000	-12.143%	1	360	-99.350%
2025-10-13	14.0000	14.0000	14.0000	14.0000	+21.739%	2	361	-99.429%
2025-10-10	11.0500	11.5000	11.0500	11.5000	+4.545%	4	363	-99.304%
2025-10-09	10.2000	11.1100	10.2000	11.0000	+22.905%	4	366	-99.273%
2025-10-08	9.4500	9.4500	8.9500	8.9500	+10.494%	3	370	-99.106%
2025-10-07	9.8000	9.8000	7.7500	8.1000	-22.857%	147	370	-99.012%
2025-10-06	10.0500	10.5000	10.0500	10.5000	+5.000%	15	286	-99.238%
2025-10-03	9.5200	10.0000	9.5200	10.0000	+4.167%	102	281	-99.200%
2025-10-02	9.8000	9.8000	9.2800	9.6000	+1.053%	9	183	-99.167%
2025-10-01	7.7500	9.7500	7.7400	9.5000	+21.795%	45	182	-99.158%
2025-09-30	9.7000	9.7000	7.7700	7.8000	-9.827%	21	168	-98.974%
2025-09-29	9.0000	9.0000	8.6500	8.6500	-8.562%	8	150	-99.075%
2025-09-26	9.7000	9.8500	9.4600	9.4600	-17.739%	22	150	-99.154%
2025-09-25	11.5000	12.0000	11.2000	11.5000	-19.014%	35	135	-99.304%
2025-09-24	13.2300	14.2000	13.2300	14.2000	-7.492%	28	154	-99.437%
2025-09-23	17.0000	17.0000	15.1000	15.3500	-17.027%	3	133	-99.479%
2025-09-22	13.6500	18.5000	13.6500	18.5000	+60.035%	6	131	-99.568%
2025-09-19	11.7100	11.7100	11.2000	11.5600	+7.037%	5	130	-99.308%
2025-09-18	10.8000	10.8000	10.8000	10.8000	+8.000%	1	129	-99.259%
2025-09-17	10.7000	11.2500	10.0000	10.0000	-11.894%	7	129	-99.200%
2025-09-16	12.5000	12.5000	10.9000	11.3500	+11.603%	116	129	-99.295%
2025-09-15	9.6400	10.1700	9.6400	10.1700	+5.827%	3	29	-99.213%
2025-09-12	9.5000	9.6500	9.5000	9.6100	0.000%	26	26	-99.168%