Dark

ORCL20261016C160
ORCL Oct 16 2026 160.00 Call (ORCL261016C00160000)
option OPRA

EOD

Aug 27, 2026

11.25+13.293%(+1.32)190

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	12.0000	12.0000	9.3500	11.2500	+13.293%	190	5,554	0.000%
2026-08-26	9.1500	11.5000	9.1500	9.9300	+21.098%	1,152	5,509	+13.293%
2026-08-25	8.7000	9.3500	8.1500	8.2000	+2.757%	116	5,312	+37.195%
2026-08-24	8.1800	8.5000	7.6200	7.9800	-17.986%	237	5,315	+40.977%
2026-08-21	10.0000	10.5000	9.1000	9.7300	+21.625%	378	5,339	+15.622%
2026-08-20	8.7600	9.5200	7.7000	8.0000	-10.515%	132	5,302	+40.625%
2026-08-19	8.5500	9.7000	6.3500	8.9400	+7.066%	882	5,293	+25.839%
2026-08-18	8.9100	9.9500	8.3000	8.3500	-19.712%	319	4,797	+34.731%
2026-08-17	12.0400	12.0400	9.9500	10.4000	-14.403%	217	4,750	+8.173%
2026-08-14	14.6400	15.1000	11.6400	12.1500	-23.489%	188	4,683	-7.407%
2026-08-13	14.2000	17.2000	14.0000	15.8800	+11.831%	359	4,661	-29.156%
2026-08-12	14.0000	15.2000	12.0500	14.2000	+31.481%	191	4,614	-20.775%
2026-08-11	14.3800	14.3800	10.5700	10.8000	-25.260%	206	4,641	+4.167%
2026-08-10	13.7100	14.7500	12.5200	14.4500	+16.064%	261	4,633	-22.145%
2026-08-07	12.8600	12.8600	10.8500	12.4500	+8.261%	90	4,630	-9.639%
2026-08-06	11.3000	12.9500	11.3000	11.5000	-4.801%	876	4,665	-2.174%
2026-08-05	12.4100	13.2000	12.0000	12.0800	-9.377%	585	3,995	-6.871%
2026-08-04	13.0500	15.1300	11.9000	13.3300	+6.215%	926	4,460	-15.604%
2026-08-03	9.0000	12.7000	9.0000	12.5500	+73.103%	1,801	3,958	-10.359%
2026-07-31	7.9000	8.3800	6.2500	7.2500	0.000%	638	3,771	+55.172%
2026-07-30	5.5300	7.4800	5.4600	7.2500	+59.341%	1,372	3,645	+55.172%
2026-07-29	4.8800	5.3000	4.3000	4.5500	-12.500%	1,371	2,972	+147.253%
2026-07-28	3.9000	5.2500	3.7500	5.2000	+7.216%	187	1,755	+116.346%
2026-07-27	4.6000	5.6000	4.5500	4.8500	+7.778%	355	1,621	+131.959%
2026-07-24	5.9600	5.9600	4.3000	4.5000	-20.354%	156	1,614	+150.000%
2026-07-23	6.2700	6.5300	5.2500	5.6500	-21.528%	547	1,581	+99.115%
2026-07-22	7.4500	7.6000	6.9500	7.2000	-4.000%	179	1,372	+56.250%
2026-07-21	6.5000	7.5000	6.5000	7.5000	+17.555%	211	1,369	+50.000%
2026-07-20	6.5500	6.6500	5.6500	6.3800	-12.603%	195	1,340	+76.332%
2026-07-17	6.6500	7.6500	6.0500	7.3000	+12.135%	173	1,257	+54.110%
2026-07-16	7.9000	7.9000	6.4000	6.5100	-33.231%	307	1,156	+72.811%
2026-07-15	8.9300	9.7500	7.8900	9.7500	+21.420%	130	1,032	+15.385%
2026-07-14	9.2000	9.3000	8.0000	8.0300	-15.474%	295	983	+40.100%
2026-07-13	11.0000	11.3900	9.3000	9.5000	-22.764%	226	1,014	+18.421%
2026-07-10	13.0000	13.6500	11.8000	12.3000	-11.891%	138	968	-8.537%
2026-07-09	12.4000	15.6500	12.4000	13.9600	+19.931%	446	907	-19.413%
2026-07-08	12.4100	12.4100	10.8500	11.6400	-6.506%	83	820	-3.351%
2026-07-07	14.0500	14.2000	11.1000	12.4500	-7.572%	275	757	-9.639%
2026-07-06	13.2000	14.2000	12.3500	13.4700	+12.157%	136	593	-16.481%
2026-07-02	14.5000	14.5000	11.6700	12.0100	-9.767%	115	503	-6.328%
2026-07-01	13.9100	14.3500	13.1800	13.3100	-11.267%	43	503	-15.477%
2026-06-30	15.2500	15.4800	13.8000	15.0000	-0.531%	72	478	-25.000%
2026-06-29	17.6300	17.6300	14.8000	15.0800	-6.044%	23	460	-25.398%
2026-06-26	17.0700	17.0700	15.5000	16.0500	-8.910%	123	450	-29.907%
2026-06-25	18.6500	18.6500	17.0000	17.6200	-13.796%	101	386	-36.152%
2026-06-24	22.7500	22.7500	19.4000	20.4400	-17.912%	128	374	-44.961%
2026-06-23	26.3500	26.3500	24.5400	24.9000	-20.345%	10	298	-54.819%
2026-06-22	31.2000	31.2600	31.1500	31.2600	-21.418%	44	296	-64.012%
2026-06-17	41.0500	41.3500	39.7800	39.7800	-3.634%	76	245	-71.719%
2026-06-16	41.2800	41.2800	41.2800	41.2800	-11.015%	1	245	-72.747%
2026-06-15	46.3900	46.3900	46.3900	46.3900	+24.370%	2	240	-75.749%
2026-06-12	38.8500	38.8500	37.3000	37.3000	+0.811%	9	240	-69.839%
2026-06-11	34.2000	37.0000	34.1500	37.0000	-33.441%	24	240	-69.595%
2026-06-10	58.7000	58.7000	55.5900	55.5900	+4.492%	4	240	-79.763%
2026-06-09	58.2000	58.2000	53.2000	53.2000	-15.756%	2	241	-78.853%
2026-06-08	64.1600	64.3100	63.1500	63.1500	+2.783%	6	240	-82.185%
2026-06-05	65.6000	65.6000	61.4400	61.4400	-23.353%	2	241	-81.689%
2026-06-04	81.8700	85.0900	80.1600	80.1600	-1.037%	5	241	-85.966%
2026-06-03	81.0000	81.0000	81.0000	81.0000	-11.668%	1	245	-86.111%
2026-06-02	90.2500	91.7000	88.7500	91.7000	-3.949%	3	246	-87.732%
2026-06-01	80.3700	97.6400	80.3700	95.4700	+30.441%	18	248	-88.216%
2026-05-29	64.1600	73.1900	64.1600	73.1900	+29.908%	10	246	-84.629%
2026-05-28	55.8000	56.3400	55.8000	56.3400	+26.692%	2	244	-80.032%
2026-05-27	43.8000	44.4700	43.8000	44.4700	-3.745%	3	243	-74.702%
2026-05-26	46.3800	46.3800	46.2000	46.2000	-4.189%	4	241	-75.649%
2026-05-22	49.7900	49.7900	47.1400	48.2200	+2.075%	35	241	-76.669%
2026-05-21	44.2500	47.7400	44.1700	47.2400	+13.530%	94	240	-76.185%
2026-05-20	38.6500	41.8300	38.6500	41.6100	-0.810%	13	240	-72.963%
2026-05-18	45.8300	45.8300	41.9500	41.9500	-16.881%	6	236	-73.182%
2026-05-15	48.0200	50.5200	48.0200	50.4700	-3.147%	12	236	-77.710%
2026-05-14	52.1900	53.4700	51.2600	52.1100	+21.752%	73	230	-78.411%
2026-05-13	42.8000	42.8000	42.8000	42.8000	+9.463%	2	223	-73.715%
2026-05-12	47.0000	47.0000	39.1000	39.1000	-21.010%	8	223	-71.228%
2026-05-11	49.8200	50.0500	49.5000	49.5000	-4.771%	22	223	-77.273%
2026-05-08	51.9800	51.9800	51.9800	51.9800	+6.190%	1	242	-78.357%
2026-05-07	53.0000	53.0000	48.9500	48.9500	+16.078%	3	242	-77.017%
2026-05-06	44.3500	45.0000	42.1700	42.1700	-3.721%	3	242	-73.322%
2026-05-05	41.4100	43.8000	41.4100	43.8000	+8.820%	2	243	-74.315%
2026-05-04	40.8700	40.9800	40.2500	40.2500	+22.901%	9	242	-72.050%
2026-05-01	30.2200	32.7500	30.2200	32.7500	+21.747%	6	241	-65.649%
2026-04-30	26.7300	27.2000	26.7300	26.9000	-2.888%	17	241	-58.178%
2026-04-29	26.8300	28.3500	26.8300	27.7000	-7.882%	104	236	-59.386%
2026-04-28	28.8500	31.3000	28.3500	30.0700	-8.796%	12	187	-62.587%
2026-04-27	32.2800	32.9700	32.2800	32.9700	+3.387%	2	181	-65.878%
2026-04-24	33.9400	33.9400	31.8900	31.8900	-17.554%	33	180	-64.722%
2026-04-23	38.6800	38.6800	38.6800	38.6800	-14.614%	1	188	-70.915%
2026-04-22	45.5700	45.5700	45.1000	45.3000	+9.579%	9	187	-75.166%
2026-04-21	41.9400	41.9400	41.3400	41.3400	+19.826%	2	187	-72.787%
2026-04-17	39.4000	39.4000	34.5000	34.5000	-9.211%	5	187	-67.391%
2026-04-16	37.4000	38.0000	35.7000	38.0000	+14.734%	10	186	-70.395%
2026-04-15	33.7700	33.9800	31.4800	33.1200	+17.865%	39	183	-66.033%
2026-04-14	31.1400	32.7100	27.6500	28.1000	+20.860%	169	179	-59.964%
2026-04-13	15.6800	23.3000	15.6800	23.2500	+60.677%	57	126	-51.613%
2026-04-10	13.0500	15.2000	13.0000	14.4700	+8.797%	94	128	-22.253%
2026-04-09	14.2500	14.3000	13.3000	13.3000	-21.068%	9	61	-15.414%
2026-04-08	18.8500	18.8500	16.6500	16.8500	+0.298%	43	54	-33.234%
2026-04-07	16.0800	17.0000	16.0800	16.8000	-6.667%	6	36	-33.036%
2026-04-06	18.0000	18.0000	18.0000	18.0000	-0.111%	1	35	-37.500%
2026-04-02	16.7000	18.1500	16.5300	18.0200	-4.656%	15	27	-37.569%
2026-04-01	19.0000	19.0000	18.9000	18.9000	+23.529%	5	27	-40.476%
2026-03-30	15.7500	16.0000	15.3000	15.3000	-6.422%	13	23	-26.471%
2026-03-27	16.1500	16.4000	16.1500	16.3500	-10.411%	12	15	-31.193%
2026-03-26	18.2000	18.2500	18.2000	18.2500	-2.926%	2	5	-38.356%
2026-03-25	19.5500	19.5500	18.8000	18.8000	0.000%	3	3	-40.160%