Dark

ORCL20261016C145
ORCL Oct 16 2026 145.00 Call (ORCL261016C00145000)
option OPRA

EOD

Aug 27, 2026

18.00+11.317%(+1.83)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	19.2000	19.2000	15.2500	18.0000	+11.317%	131	1,499	0.000%
2026-08-26	15.3200	18.0500	15.0500	16.1700	+17.089%	119	1,493	+11.317%
2026-08-25	14.0000	15.0500	13.4900	13.8100	+4.621%	120	1,501	+30.340%
2026-08-24	14.1200	14.1200	12.5500	13.2000	-16.190%	248	1,464	+36.364%
2026-08-21	14.8500	16.6000	14.8000	15.7500	+18.868%	61	1,419	+14.286%
2026-08-20	14.7000	14.9200	12.7000	13.2500	-7.986%	175	1,418	+35.849%
2026-08-19	14.1000	15.5000	10.9500	14.4000	+6.273%	182	1,435	+25.000%
2026-08-18	15.0000	15.0000	13.5500	13.5500	-15.418%	42	1,380	+32.841%
2026-08-17	16.1300	17.1000	15.9200	16.0200	-22.233%	19	1,361	+12.360%
2026-08-14	20.8000	21.0000	20.5500	20.6000	-11.588%	11	1,353	-12.621%
2026-08-13	20.5000	25.0000	20.5000	23.3000	+12.289%	208	1,353	-22.747%
2026-08-12	20.8500	22.0000	18.2900	20.7500	+25.529%	137	1,469	-13.253%
2026-08-11	21.2000	21.2000	16.0300	16.5300	-22.394%	503	1,448	+8.893%
2026-08-10	20.5800	21.3000	18.6300	21.3000	+14.949%	156	1,289	-15.493%
2026-08-07	18.5000	18.8000	16.1000	18.5300	+8.489%	170	1,256	-2.860%
2026-08-06	15.5400	18.4000	15.5400	17.0800	-6.411%	50	1,223	+5.386%
2026-08-05	19.2000	19.2000	17.6000	18.2500	-4.350%	99	1,225	-1.370%
2026-08-04	18.6500	21.1500	17.7500	19.0800	+7.797%	364	1,183	-5.660%
2026-08-03	12.9000	18.0500	12.8500	17.7000	+58.036%	439	1,095	+1.695%
2026-07-31	11.7800	11.7800	9.8000	11.2000	+2.658%	58	1,239	+60.714%
2026-07-30	8.5000	11.2500	8.5000	10.9100	+56.978%	51	1,221	+64.986%
2026-07-29	7.2700	8.3000	6.9000	6.9500	-13.985%	14	1,212	+158.993%
2026-07-28	6.6000	8.5000	6.0400	8.0800	+7.020%	116	1,214	+122.772%
2026-07-27	7.3000	8.5300	7.3000	7.5500	+12.687%	264	1,158	+138.411%
2026-07-24	9.1400	9.1400	6.6000	6.7000	-22.093%	161	1,129	+168.657%
2026-07-23	9.3700	9.8700	8.1500	8.6000	-17.308%	74	1,090	+109.302%
2026-07-22	10.8000	11.3700	10.3500	10.4000	-7.143%	32	1,091	+73.077%
2026-07-21	10.6000	11.2000	10.2500	11.2000	+20.430%	53	1,082	+60.714%
2026-07-20	10.1300	10.1300	8.6500	9.3000	-16.964%	47	1,064	+93.548%
2026-07-17	9.1500	11.6000	9.1500	11.2000	+16.667%	141	1,067	+60.714%
2026-07-16	12.4200	12.8000	9.6000	9.6000	-27.547%	299	1,041	+87.500%
2026-07-15	13.0000	13.8100	12.0000	13.2500	+14.719%	97	919	+35.849%
2026-07-14	13.2000	13.2000	11.5500	11.5500	-12.764%	130	871	+55.844%
2026-07-13	16.6500	16.6500	13.2400	13.2400	-24.558%	87	785	+35.952%
2026-07-10	19.3000	20.4500	17.1500	17.5500	-10.000%	90	798	+2.564%
2026-07-09	17.7000	22.0400	17.7000	19.5000	+12.522%	208	759	-7.692%
2026-07-08	17.7500	18.0000	15.9000	17.3300	-2.256%	73	715	+3.866%
2026-07-07	19.0500	19.7800	15.9000	17.7300	-6.684%	193	688	+1.523%
2026-07-06	19.0000	20.0500	17.9500	19.0000	+5.850%	131	654	-5.263%
2026-07-02	20.9000	20.9000	16.7000	17.9500	-2.180%	151	561	+0.279%
2026-07-01	19.6500	20.9000	18.1500	18.3500	-11.864%	114	561	-1.907%
2026-06-30	21.6000	22.0200	20.5000	20.8200	-1.792%	121	480	-13.545%
2026-06-29	25.0000	25.0000	20.0000	21.2000	-3.636%	48	419	-15.094%
2026-06-26	23.2100	23.2100	21.8900	22.0000	-10.423%	50	398	-18.182%
2026-06-25	25.6500	25.6500	23.5000	24.5600	-8.868%	163	380	-26.710%
2026-06-24	29.3500	29.3500	26.9500	26.9500	-23.110%	12	335	-33.210%
2026-06-23	35.0500	35.0500	35.0500	35.0500	-14.596%	1	337	-48.645%
2026-06-22	41.0400	41.0400	41.0400	41.0400	-21.962%	1	337	-56.140%
2026-06-16	52.5900	52.5900	52.5900	52.5900	-3.945%	1	336	-65.773%
2026-06-15	55.2500	55.2500	54.7500	54.7500	+12.078%	2	336	-67.123%
2026-06-12	48.8500	48.8500	48.8500	48.8500	-45.419%	1	336	-63.153%
2026-06-04	89.5000	89.5000	89.5000	89.5000	+34.586%	1	336	-79.888%
2026-05-28	66.5000	66.5000	66.5000	66.5000	+18.306%	1	337	-72.932%
2026-05-26	56.8700	56.8700	56.2100	56.2100	+1.682%	4	336	-67.977%
2026-05-21	55.3700	55.3700	55.2800	55.2800	+7.758%	2	336	-67.438%
2026-05-20	51.4900	51.5200	51.2200	51.3000	-17.071%	56	336	-64.912%
2026-05-14	62.4000	62.4000	61.8600	61.8600	+19.260%	12	336	-70.902%
2026-05-12	51.8700	51.8700	51.8700	51.8700	+1.706%	1	335	-65.298%
2026-05-05	51.0000	51.0000	51.0000	51.0000	+2.410%	1	335	-64.706%
2026-05-04	48.5000	49.8500	48.5000	49.8000	+20.261%	69	336	-63.855%
2026-05-01	43.3100	43.3100	41.4000	41.4100	-0.097%	5	300	-56.532%
2026-04-27	41.4500	41.4500	41.4500	41.4500	+0.218%	2	300	-56.574%
2026-04-24	41.3600	41.3600	41.3600	41.3600	-8.959%	1	300	-56.480%
2026-04-20	45.4300	45.4300	45.4300	45.4300	-1.624%	1	299	-60.379%
2026-04-17	48.5000	48.5000	46.1800	46.1800	-0.043%	45	300	-61.022%
2026-04-16	45.3000	46.2000	44.8600	46.2000	+12.218%	14	302	-61.039%
2026-04-15	41.1700	41.1700	41.1700	41.1700	+16.299%	2	302	-56.279%
2026-04-14	37.6000	37.6000	35.4000	35.4000	+14.194%	10	304	-49.153%
2026-04-13	21.8600	31.0000	21.8600	31.0000	+50.485%	28	300	-41.935%
2026-04-10	18.6800	20.6200	18.6800	20.6000	+9.284%	267	282	-12.621%
2026-04-09	20.0100	20.0100	18.8500	18.8500	-16.887%	6	67	-4.509%
2026-04-08	23.3000	23.6000	22.6800	22.6800	-2.326%	60	67	-20.635%
2026-04-07	23.0500	23.2200	21.2500	23.2200	-5.610%	6	56	-22.481%
2026-04-02	22.0500	24.6000	22.0500	24.6000	-3.416%	41	17	-26.829%
2026-04-01	26.5400	26.5400	25.4700	25.4700	+0.197%	3	17	-29.329%
2026-03-31	23.1000	25.4200	23.1000	25.4200	+21.627%	6	18	-29.190%
2026-03-30	21.7500	22.2100	20.9000	20.9000	-7.235%	10	16	-13.876%
2026-03-27	22.0000	22.5300	21.3000	22.5300	-5.732%	7	9	-20.107%
2026-03-26	24.8700	25.5500	23.9000	23.9000	-11.350%	13	6	-24.686%
2026-03-25	26.9600	26.9600	26.9600	26.9600	0.000%	2	2	-33.234%