Dark

ORCL20261016C155
ORCL Oct 16 2026 155.00 Call (ORCL261016C00155000)
option OPRA

EOD

Aug 27, 2026

13.25+11.345%(+1.35)193

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	14.0000	14.0000	11.0300	13.2500	+11.345%	193	3,212	0.000%
2026-08-26	11.0000	13.4000	11.0000	11.9000	+20.445%	290	3,216	+11.345%
2026-08-25	10.7000	10.9500	9.7500	9.8800	+6.237%	88	3,161	+34.109%
2026-08-24	10.0600	10.0600	8.9700	9.3000	-19.130%	114	3,138	+42.473%
2026-08-21	10.0300	12.1400	10.0300	11.5000	+21.053%	143	3,156	+15.217%
2026-08-20	9.9000	10.0000	9.2000	9.5000	-8.829%	34	3,057	+39.474%
2026-08-19	10.0400	11.4400	7.8000	10.4200	+5.572%	133	3,040	+27.159%
2026-08-18	11.0000	11.1200	9.8700	9.8700	-18.430%	36	3,033	+34.245%
2026-08-17	12.9500	13.8800	11.2500	12.1000	-14.001%	163	3,015	+9.504%
2026-08-14	16.8500	17.3800	13.5000	14.0700	-21.397%	198	2,999	-5.828%
2026-08-13	16.4700	19.4700	16.1000	17.9000	+9.480%	306	2,983	-25.978%
2026-08-12	16.0000	17.3000	13.9700	16.3500	+31.325%	328	3,001	-18.960%
2026-08-11	15.5600	15.5600	12.0000	12.4500	-24.085%	335	3,031	+6.426%
2026-08-10	15.5000	17.0000	14.9500	16.4000	+14.685%	202	3,218	-19.207%
2026-08-07	14.5300	14.5300	12.3800	14.3000	+8.333%	129	3,156	-7.343%
2026-08-06	12.0100	14.7000	12.0100	13.2000	-5.036%	57	3,158	+0.379%
2026-08-05	14.8000	14.9800	13.5000	13.9000	-10.726%	160	3,155	-4.676%
2026-08-04	14.2700	16.7700	13.8500	15.5700	+12.014%	214	3,133	-14.900%
2026-08-03	9.8500	14.1800	9.8000	13.9000	+61.628%	952	3,182	-4.676%
2026-07-31	9.2500	9.8500	7.3400	8.6000	+5.521%	68	2,474	+54.070%
2026-07-30	5.6000	8.5200	5.6000	8.1500	+50.926%	876	2,467	+62.577%
2026-07-29	5.4100	5.9400	5.0000	5.4000	-10.000%	1,036	1,812	+145.370%
2026-07-28	4.5900	6.0500	4.4000	6.0000	+8.108%	139	918	+120.833%
2026-07-27	5.4500	6.3000	5.4500	5.5500	+11.670%	243	793	+138.739%
2026-07-24	6.6000	6.6000	4.9700	4.9700	-13.565%	112	723	+166.600%
2026-07-23	7.2200	7.2200	5.7500	5.7500	-30.723%	99	770	+130.435%
2026-07-22	8.9500	8.9500	7.8500	8.3000	+0.728%	8	684	+59.639%
2026-07-21	7.8000	8.2500	7.7000	8.2400	+16.714%	59	684	+60.801%
2026-07-20	6.9000	7.4000	6.6200	7.0600	-15.449%	10	691	+87.677%
2026-07-17	6.8300	8.8000	6.8300	8.3500	+12.382%	71	687	+58.683%
2026-07-16	8.2000	8.5800	7.4300	7.4300	-27.583%	31	666	+78.331%
2026-07-15	9.4500	10.2600	9.4500	10.2600	+10.323%	31	659	+29.142%
2026-07-14	9.4000	9.7000	9.0500	9.3000	-12.512%	115	638	+42.473%
2026-07-13	12.8000	13.7000	10.5000	10.6300	-23.249%	280	586	+24.647%
2026-07-10	15.2400	15.2400	13.8500	13.8500	-11.161%	108	474	-4.332%
2026-07-09	15.6000	17.7500	15.0000	15.5900	+15.481%	49	439	-15.010%
2026-07-08	13.2000	13.7900	12.7500	13.5000	-5.594%	12	428	-1.852%
2026-07-07	15.5000	15.5000	13.1200	14.3000	-4.348%	28	419	-7.343%
2026-07-06	16.7000	16.7000	14.2000	14.9500	+9.685%	37	401	-11.371%
2026-07-02	15.4500	16.0000	13.1500	13.6300	-5.281%	102	312	-2.788%
2026-07-01	15.8500	15.8500	14.3900	14.3900	-13.987%	52	312	-7.922%
2026-06-30	16.6700	17.7600	16.6000	16.7300	-4.672%	42	304	-20.801%
2026-06-29	16.7000	17.5500	16.6100	17.5500	+0.286%	4	275	-24.501%
2026-06-26	19.5000	19.5000	17.1500	17.5000	-10.256%	66	273	-24.286%
2026-06-25	21.5500	21.5500	19.3200	19.5000	-12.162%	36	256	-32.051%
2026-06-24	24.0000	24.0000	21.6700	22.2000	-18.292%	38	239	-40.315%
2026-06-23	27.1700	27.1700	27.1700	27.1700	-21.109%	1	209	-51.233%
2026-06-22	33.7500	34.4400	33.5700	34.4400	-24.341%	21	208	-61.527%
2026-06-16	45.5200	45.5200	45.5200	45.5200	+20.903%	1	198	-70.892%
2026-06-11	37.9100	37.9100	35.5000	37.6500	-43.511%	31	198	-64.807%
2026-06-09	66.6500	66.6500	66.6500	66.6500	-4.908%	1	202	-80.120%
2026-06-05	74.4000	74.4000	70.0900	70.0900	-19.027%	5	203	-81.096%
2026-06-04	86.5600	86.5600	86.5600	86.5600	+4.026%	1	203	-84.693%
2026-06-03	83.2100	83.2100	83.2100	83.2100	-15.949%	5	203	-84.076%
2026-06-01	99.0000	99.0000	99.0000	99.0000	+40.925%	1	203	-86.616%
2026-05-29	71.2200	71.2200	70.2500	70.2500	+45.055%	9	203	-81.139%
2026-05-27	49.1300	49.1400	48.4300	48.4300	-2.985%	6	195	-72.641%
2026-05-26	51.7900	52.5500	49.8800	49.9200	-2.538%	66	195	-73.458%
2026-05-22	50.9500	51.5500	50.2700	51.2200	+5.261%	26	195	-74.131%
2026-05-21	49.4500	49.7900	48.6500	48.6600	+9.177%	40	195	-72.770%
2026-05-20	41.0000	44.9800	41.0000	44.5700	+3.028%	7	195	-70.271%
2026-05-19	43.8400	44.7500	42.8000	43.2600	-3.717%	82	195	-69.371%
2026-05-18	46.1900	46.1900	44.9000	44.9300	-18.354%	8	195	-70.510%
2026-05-14	54.7200	55.0300	53.8600	55.0300	+5.119%	12	195	-75.922%
2026-05-11	52.3500	52.3500	52.3500	52.3500	+73.344%	14	189	-74.690%
2026-04-29	30.2000	30.2500	30.2000	30.2000	-6.357%	28	189	-56.126%
2026-04-28	32.2500	32.2500	32.2500	32.2500	-5.425%	1	179	-58.915%
2026-04-27	34.1000	34.1000	34.1000	34.1000	-13.715%	5	178	-61.144%
2026-04-23	38.7000	39.5200	38.7000	39.5200	-17.288%	6	179	-66.473%
2026-04-22	47.2100	47.7800	47.2100	47.7800	+5.242%	3	175	-72.269%
2026-04-21	39.2000	45.4000	39.2000	45.4000	+17.922%	3	178	-70.815%
2026-04-20	37.2500	38.5000	37.2500	38.5000	-1.231%	5	178	-65.584%
2026-04-17	42.4000	42.4000	38.9800	38.9800	-2.672%	3	183	-66.008%
2026-04-16	40.0100	42.0000	38.3600	40.0500	+8.448%	24	183	-66.916%
2026-04-15	37.0000	37.0000	36.9300	36.9300	+18.822%	2	194	-64.121%
2026-04-14	34.0000	34.0000	30.9300	31.0800	+24.569%	17	194	-57.368%
2026-04-13	22.8000	25.2400	22.7000	24.9500	+54.969%	90	194	-46.894%
2026-04-10	14.5400	16.1500	14.5400	16.1000	+0.814%	9	114	-17.702%
2026-04-09	16.4000	16.5500	15.9700	15.9700	-13.676%	12	108	-17.032%
2026-04-08	20.8500	20.8500	18.5000	18.5000	-2.632%	14	102	-28.378%
2026-04-07	18.8500	19.0000	17.9800	19.0000	-7.767%	62	92	-30.263%
2026-04-02	18.0000	20.6000	17.7000	20.6000	-0.962%	10	24	-35.680%
2026-04-01	21.3000	21.3000	20.8000	20.8000	+2.716%	7	24	-36.298%
2026-03-31	20.2500	20.2500	20.2500	20.2500	+11.264%	1	17	-34.568%
2026-03-30	17.8000	18.2000	17.8000	18.2000	+3.586%	25	16	-27.198%
2026-03-27	17.5700	17.5700	17.5700	17.5700	-15.529%	1	1	-24.587%
2026-03-25	20.8000	20.8000	20.8000	20.8000	0.000%	1	1	-36.298%