Dark

ORCL20261016C140
ORCL Oct 16 2026 140.00 Call (ORCL261016C00140000)
option OPRA

EOD

Aug 27, 2026

20.70+9.524%(+1.80)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	21.9500	21.9500	17.9800	20.7000	+9.524%	94	7,988	0.000%
2026-08-26	19.6200	20.7500	17.9700	18.9000	+17.464%	143	7,972	+9.524%
2026-08-25	16.1400	17.3800	16.0900	16.0900	+5.301%	47	7,939	+28.651%
2026-08-24	16.8600	16.8600	14.6500	15.2800	-17.628%	269	7,927	+35.471%
2026-08-21	18.6500	19.1500	17.3500	18.5500	+20.220%	61	8,029	+11.590%
2026-08-20	16.5000	16.5000	14.9500	15.4300	-9.766%	101	8,022	+34.154%
2026-08-19	16.3900	17.9200	13.0000	17.1000	+7.886%	101	7,999	+21.053%
2026-08-18	17.1500	18.0000	15.8500	15.8500	-16.579%	56	8,009	+30.599%
2026-08-17	20.0000	21.0000	18.2900	19.0000	-9.524%	45	7,991	+8.947%
2026-08-14	24.7000	24.7000	20.5000	21.0000	-18.288%	59	7,997	-1.429%
2026-08-13	23.6000	27.5500	23.6000	25.7000	+6.861%	114	7,997	-19.455%
2026-08-12	24.0000	25.0000	21.1500	24.0500	+27.383%	181	8,005	-13.929%
2026-08-11	20.8000	20.8000	18.3500	18.8800	-19.830%	238	8,069	+9.640%
2026-08-10	22.4500	24.0000	21.0000	23.5500	+12.143%	209	8,111	-12.102%
2026-08-07	21.5500	21.5500	18.5500	21.0000	+7.582%	160	8,114	-1.429%
2026-08-06	17.0400	21.2000	17.0400	19.5200	-4.079%	58	8,128	+6.045%
2026-08-05	19.9700	21.5000	19.8000	20.3500	-7.289%	165	8,128	+1.720%
2026-08-04	20.3000	23.5000	20.0000	21.9500	+8.128%	423	8,233	-5.695%
2026-08-03	14.0600	20.3000	14.0600	20.3000	+57.977%	2,517	7,767	+1.970%
2026-07-31	14.1000	14.5000	11.3000	12.8500	+3.213%	1,042	8,122	+61.089%
2026-07-30	10.0400	12.9000	9.7300	12.4500	+46.471%	1,426	7,676	+66.265%
2026-07-29	8.5000	9.4300	7.9200	8.5000	-7.104%	117	7,731	+143.529%
2026-07-28	7.4600	9.8500	7.1400	9.1500	+3.390%	1,737	7,715	+126.230%
2026-07-27	8.3000	10.0000	8.3000	8.8500	+14.194%	457	7,424	+133.898%
2026-07-24	10.2000	10.6500	7.6000	7.7500	-18.848%	181	7,731	+167.097%
2026-07-23	10.7500	11.2400	9.3500	9.5500	-22.358%	878	7,762	+116.754%
2026-07-22	12.5000	13.1000	11.8000	12.3000	-3.906%	102	7,088	+68.293%
2026-07-21	11.6000	12.8700	11.6000	12.8000	+21.905%	10,629	7,081	+61.719%
2026-07-20	11.2900	12.3500	9.7700	10.5000	-16.667%	973	6,847	+97.143%
2026-07-17	11.0000	13.2500	10.7400	12.6000	+11.504%	2,467	6,165	+64.286%
2026-07-16	14.1200	14.1200	11.0000	11.3000	-27.331%	1,494	4,340	+83.186%
2026-07-15	14.6400	15.7000	13.6000	15.5500	+16.479%	760	3,502	+33.119%
2026-07-14	15.1100	15.1100	13.2000	13.3500	-12.113%	3,525	2,927	+55.056%
2026-07-13	19.4500	19.4500	15.1500	15.1900	-22.854%	1,907	2,222	+36.274%
2026-07-10	21.4000	22.3000	18.8000	19.6900	-10.173%	286	647	+5.130%
2026-07-09	21.2400	24.5000	21.2400	21.9200	+12.410%	422	532	-5.566%
2026-07-08	19.7000	19.9600	17.8000	19.5000	-3.941%	341	614	+6.154%
2026-07-07	22.2100	22.2100	17.9500	20.3000	-5.581%	215	373	+1.970%
2026-07-06	22.0000	22.0000	20.1000	21.5000	+13.456%	133	261	-3.721%
2026-07-02	22.3000	22.3000	18.9000	18.9500	-12.793%	135	149	+9.235%
2026-07-01	21.8900	21.9000	21.0900	21.7300	-6.738%	23	149	-4.740%
2026-06-30	24.0000	24.0000	23.0000	23.3000	-1.646%	6	147	-11.159%
2026-06-29	23.7400	24.2600	22.7000	23.6900	-3.108%	49	146	-12.621%
2026-06-26	25.0000	25.4200	24.4500	24.4500	-12.679%	10	171	-15.337%
2026-06-25	29.1500	29.1500	27.4500	28.0000	-7.438%	25	163	-26.071%
2026-06-24	32.3500	32.4500	30.2500	30.2500	-22.237%	24	148	-31.570%
2026-06-23	40.6900	40.6900	38.9000	38.9000	-13.208%	4	144	-46.787%
2026-06-22	44.2000	44.8200	44.2000	44.8200	-14.039%	20	145	-53.815%
2026-06-18	51.7500	52.1400	51.7500	52.1400	-6.105%	6	135	-60.299%
2026-06-16	55.5300	55.5300	55.5300	55.5300	-29.351%	1	135	-62.723%
2026-06-08	78.6000	78.6000	78.6000	78.6000	-2.963%	1	136	-73.664%
2026-06-05	81.0000	81.0000	81.0000	81.0000	-22.857%	5	135	-74.444%
2026-06-01	105.0000	105.0000	105.0000	105.0000	+22.378%	1	135	-80.286%
2026-05-29	85.8000	85.8000	85.8000	85.8000	+19.167%	1	135	-75.874%
2026-05-28	70.5000	72.0000	70.5000	72.0000	+19.741%	8	135	-71.250%
2026-05-26	60.4500	60.4500	60.1300	60.1300	-2.228%	4	140	-65.575%
2026-05-22	61.5000	61.5000	61.5000	61.5000	+12.022%	1	140	-66.341%
2026-05-20	54.7800	54.9100	54.7400	54.9000	-16.324%	56	140	-62.295%
2026-05-14	66.0400	66.0400	65.5600	65.6100	+17.370%	12	122	-68.450%
2026-05-12	60.0000	60.0000	55.9000	55.9000	-9.839%	4	118	-62.970%
2026-05-11	62.0000	62.0000	62.0000	62.0000	-9.988%	1	118	-66.613%
2026-05-07	65.4000	68.8800	65.4000	68.8800	+21.012%	3	119	-69.948%
2026-05-05	56.9200	56.9200	56.9200	56.9200	+7.356%	1	121	-63.633%
2026-05-04	51.8800	53.0200	51.8800	53.0200	+17.535%	2	122	-60.958%
2026-05-01	46.5500	46.5500	45.1100	45.1100	+3.109%	3	119	-54.112%
2026-04-24	43.7500	43.7500	43.7500	43.7500	-6.915%	1	119	-52.686%
2026-04-23	47.0000	47.0000	47.0000	47.0000	-18.868%	2	118	-55.957%
2026-04-22	57.1000	57.9300	57.1000	57.9300	+15.860%	2	118	-64.267%
2026-04-21	50.0000	50.0000	50.0000	50.0000	+4.800%	1	119	-58.600%
2026-04-20	47.7100	47.7100	47.7100	47.7100	+0.867%	1	119	-56.613%
2026-04-17	52.0000	52.0000	47.3000	47.3000	-6.337%	6	120	-56.237%
2026-04-16	51.8800	52.5500	49.8500	50.5000	+15.693%	9	122	-59.010%
2026-04-15	43.6500	43.6500	43.6500	43.6500	+12.791%	1	115	-52.577%
2026-04-14	40.9000	42.2000	38.7000	38.7000	+16.216%	8	116	-46.512%
2026-04-13	23.5000	33.3000	23.5000	33.3000	+51.364%	31	116	-37.838%
2026-04-10	20.6500	23.1000	20.6500	22.0000	+4.762%	35	108	-5.909%
2026-04-09	22.6500	22.6500	21.0000	21.0000	-14.460%	62	79	-1.429%
2026-04-08	29.1000	29.1000	24.5500	24.5500	-2.191%	10	24	-15.682%
2026-04-07	25.0000	25.1000	24.3300	25.1000	-6.552%	4	19	-17.530%
2026-04-06	26.8600	26.8600	26.8600	26.8600	-1.899%	1	18	-22.934%
2026-04-02	25.7500	27.3800	25.5700	27.3800	-1.333%	5	21	-24.397%
2026-04-01	27.7500	27.7500	27.7500	27.7500	-1.421%	5	21	-25.405%
2026-03-31	28.1300	28.1500	28.1300	28.1500	+18.277%	3	22	-26.465%
2026-03-30	24.1000	24.1000	23.6700	23.8000	-3.448%	9	24	-13.025%
2026-03-27	23.6500	24.6500	23.5500	24.6500	-5.010%	25	16	-16.024%
2026-03-26	26.4700	26.4700	25.9500	25.9500	0.000%	5	5	-20.231%