Dark

ORCL20261016C150
ORCL Oct 16 2026 150.00 Call (ORCL261016C00150000)
option OPRA

EOD

Aug 27, 2026

15.10+8.555%(+1.19)899

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	16.1000	16.4000	13.0000	15.1000	+8.555%	899	9,415	0.000%
2026-08-26	13.5000	15.5500	13.0900	13.9100	+16.891%	1,092	8,917	+8.555%
2026-08-25	11.7900	12.8000	11.0000	11.9000	+7.304%	848	9,522	+26.891%
2026-08-24	11.9600	12.0500	10.6300	11.0900	-17.973%	972	9,039	+36.159%
2026-08-21	12.0000	14.5500	12.0000	13.5200	+20.285%	342	8,794	+11.686%
2026-08-20	12.3300	12.9500	10.9000	11.2400	-8.618%	187	8,739	+34.342%
2026-08-19	11.5500	13.4000	9.1200	12.3000	+6.034%	496	8,734	+22.764%
2026-08-18	12.7500	13.2000	11.4500	11.6000	-14.706%	1,156	8,520	+30.172%
2026-08-17	15.8000	15.8000	13.4300	13.6000	-16.564%	291	8,239	+11.029%
2026-08-14	19.8300	19.8300	15.5500	16.3000	-20.293%	616	8,154	-7.362%
2026-08-13	18.7000	22.1000	18.2500	20.4500	+8.719%	529	7,962	-26.161%
2026-08-12	18.4000	19.6800	16.0000	18.8100	+30.173%	1,858	8,049	-19.724%
2026-08-11	18.9000	18.9000	13.9000	14.4500	-21.807%	1,576	7,207	+4.498%
2026-08-10	17.9000	19.0000	16.2000	18.4800	+13.863%	1,503	6,957	-18.290%
2026-08-07	16.1000	16.6000	14.2000	16.2300	+8.926%	508	7,912	-6.962%
2026-08-06	13.2000	16.5500	13.1800	14.9000	-5.994%	303	7,669	+1.342%
2026-08-05	17.1000	17.1000	15.4000	15.8500	-6.490%	777	7,611	-4.732%
2026-08-04	15.8300	18.9500	15.7800	16.9500	+8.584%	839	7,619	-10.914%
2026-08-03	10.5500	16.0100	10.5000	15.6100	+56.100%	1,025	7,434	-3.267%
2026-07-31	10.6500	11.1500	8.4500	10.0000	+5.820%	764	7,459	+51.000%
2026-07-30	7.6000	9.8000	7.6000	9.4500	+54.918%	1,134	7,300	+59.788%
2026-07-29	6.3200	7.2500	5.8000	6.1000	-12.230%	863	6,890	+147.541%
2026-07-28	5.7000	7.2000	5.1400	6.9500	+7.253%	929	6,071	+117.266%
2026-07-27	6.4100	7.6500	6.0000	6.4800	+12.696%	2,926	5,271	+133.025%
2026-07-24	7.6500	7.9900	5.7400	5.7500	-22.297%	908	3,775	+162.609%
2026-07-23	8.1500	8.7500	7.0500	7.4000	-21.693%	278	3,709	+104.054%
2026-07-22	10.1500	10.3100	9.0000	9.4500	-5.970%	143	3,758	+59.788%
2026-07-21	8.8200	10.0500	8.6000	10.0500	+25.625%	580	3,717	+50.249%
2026-07-20	8.6400	9.4500	7.3500	8.0000	-16.926%	496	3,757	+88.750%
2026-07-17	8.0000	10.2000	8.0000	9.6300	+10.057%	1,917	3,611	+56.802%
2026-07-16	10.9200	11.6000	8.3500	8.7500	-24.699%	629	2,913	+72.571%
2026-07-15	11.4500	12.3000	10.3500	11.6200	+12.271%	434	2,737	+29.948%
2026-07-14	12.0000	12.0000	10.2000	10.3500	-13.025%	683	2,552	+45.894%
2026-07-13	14.8000	14.8000	11.9000	11.9000	-23.571%	241	2,101	+26.891%
2026-07-10	17.4000	17.4000	15.0000	15.5700	-10.671%	135	2,045	-3.019%
2026-07-09	17.2000	20.0000	16.8500	17.4300	+12.090%	421	2,003	-13.368%
2026-07-08	15.9500	15.9500	14.0000	15.5500	-0.829%	184	1,986	-2.894%
2026-07-07	17.2500	17.8500	14.0500	15.6800	-7.493%	224	1,947	-3.699%
2026-07-06	17.4000	17.5000	15.9100	16.9500	+5.938%	217	1,945	-10.914%
2026-07-02	17.5000	19.0000	14.7500	16.0000	-1.840%	270	1,713	-5.625%
2026-07-01	18.6500	18.6500	16.1800	16.3000	-12.788%	309	1,713	-7.362%
2026-06-30	18.9700	19.8500	17.5000	18.6900	-2.909%	133	1,668	-19.208%
2026-06-29	22.5000	22.5000	18.0000	19.2500	-2.185%	57	1,606	-21.558%
2026-06-26	21.5000	21.5000	19.5100	19.6800	-10.342%	1,469	1,581	-23.272%
2026-06-25	22.9500	22.9500	21.1700	21.9500	-10.225%	86	316	-31.207%
2026-06-24	29.1200	29.1200	23.8000	24.4500	-17.953%	200	267	-38.241%
2026-06-23	35.0000	35.0000	29.8000	29.8000	-26.781%	11	188	-49.329%
2026-06-22	40.7000	40.7000	40.7000	40.7000	-9.556%	1	184	-62.899%
2026-06-18	45.0000	45.0000	45.0000	45.0000	+7.707%	3	185	-66.444%
2026-06-12	41.7800	41.7800	41.7800	41.7800	-6.323%	1	185	-63.858%
2026-06-11	40.7800	44.6000	40.7800	44.6000	-28.845%	6	185	-66.143%
2026-06-10	61.3500	67.9300	61.3500	62.6800	+4.974%	6	182	-75.909%
2026-06-09	59.7100	59.7100	59.7100	59.7100	-14.822%	25	178	-74.711%
2026-06-08	70.1000	70.1000	70.1000	70.1000	-10.473%	1	203	-78.459%
2026-06-05	78.3000	78.3000	78.3000	78.3000	-7.271%	2	202	-80.715%
2026-06-04	84.4400	84.4400	84.4400	84.4400	-15.913%	1	204	-82.117%
2026-06-02	100.4200	100.4200	100.4200	100.4200	-1.549%	1	203	-84.963%
2026-06-01	93.4800	102.0000	93.4800	102.0000	+26.866%	17	203	-85.196%
2026-05-29	72.8000	80.4000	72.8000	80.4000	+54.378%	42	218	-81.219%
2026-05-27	52.4500	52.4500	52.0800	52.0800	-2.105%	6	228	-71.006%
2026-05-26	54.7900	55.9000	53.1300	53.2000	-2.778%	66	228	-71.617%
2026-05-22	54.1100	54.7200	53.7500	54.7200	+2.954%	26	228	-72.405%
2026-05-21	52.6100	53.1500	52.3200	53.1500	+11.099%	70	228	-71.590%
2026-05-20	47.6000	48.1300	47.6000	47.8400	+3.348%	7	228	-68.436%
2026-05-19	46.7500	47.9500	45.9000	46.2900	-3.703%	82	203	-67.380%
2026-05-18	49.3800	49.3800	48.0700	48.0700	-17.941%	33	203	-68.587%
2026-05-14	58.0700	58.5800	57.3600	58.5800	+11.179%	12	203	-74.223%
2026-05-13	53.4000	53.4000	52.6900	52.6900	+9.270%	21	184	-71.342%
2026-05-12	48.2200	48.2200	48.2200	48.2200	-14.108%	1	184	-68.685%
2026-05-06	56.1400	56.1400	56.1400	56.1400	+21.673%	1	184	-73.103%
2026-05-04	42.9400	47.0600	42.9400	46.1400	+25.210%	40	185	-67.274%
2026-05-01	36.8500	36.8500	36.8500	36.8500	+14.690%	1	185	-59.023%
2026-04-30	33.4000	33.4000	32.1300	32.1300	-9.493%	2	185	-53.003%
2026-04-28	35.5000	35.5000	35.5000	35.5000	-17.423%	1	185	-57.465%
2026-04-23	45.3500	45.3500	42.9900	42.9900	-15.854%	11	184	-64.876%
2026-04-22	51.0900	51.0900	51.0900	51.0900	+7.558%	10	195	-70.444%
2026-04-21	47.5000	47.5000	47.5000	47.5000	+16.995%	1	186	-68.211%
2026-04-20	40.7100	42.5000	40.0500	40.6000	-5.581%	23	186	-62.808%
2026-04-17	44.7000	45.8200	43.0000	43.0000	-3.414%	45	183	-64.884%
2026-04-16	43.0500	44.5200	43.0500	44.5200	+16.697%	2	178	-66.083%
2026-04-15	39.5000	39.5000	37.2500	38.1500	+10.420%	21	178	-60.419%
2026-04-14	35.0500	36.7700	34.3800	34.5500	+23.393%	5	177	-56.295%
2026-04-13	21.8000	28.0000	21.8000	28.0000	+59.091%	52	179	-46.071%
2026-04-10	16.4500	18.6000	16.4500	17.6000	-0.340%	180	148	-14.205%
2026-04-09	18.3000	18.3000	17.6600	17.6600	-13.389%	2	69	-14.496%
2026-04-08	23.7000	24.9100	20.3900	20.3900	+1.950%	24	67	-25.944%
2026-04-07	20.0000	20.0000	20.0000	20.0000	-9.297%	1	56	-24.500%
2026-04-06	21.3200	22.3000	21.3200	22.0500	-2.217%	11	56	-31.519%
2026-04-02	20.7200	22.5500	20.7200	22.5500	-3.426%	2	54	-33.038%
2026-04-01	24.0400	24.0400	23.0000	23.3500	+0.647%	11	54	-35.332%
2026-03-31	20.5000	23.2000	20.5000	23.2000	+15.653%	21	44	-34.914%
2026-03-30	19.8000	20.0600	19.8000	20.0600	+1.467%	3	28	-24.726%
2026-03-27	19.6000	20.0000	19.6000	19.7700	-9.602%	5	25	-23.622%
2026-03-26	22.9900	23.2500	21.8700	21.8700	-6.338%	5	25	-30.956%
2026-03-25	25.1400	25.1400	23.3500	23.3500	-1.477%	6	20	-35.332%
2026-03-24	24.9200	24.9200	23.7000	23.7000	0.000%	15	15	-36.287%