Dark

ORCL20261016C165
ORCL Oct 16 2026 165.00 Call (ORCL261016C00165000)
option OPRA

EOD

Aug 27, 2026

9.38+10.223%(+0.87)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	9.3700	9.8500	7.8700	9.3800	+10.223%	131	6,598	0.000%
2026-08-26	7.9000	9.6000	7.8500	8.5100	+20.881%	101	6,588	+10.223%
2026-08-25	7.5000	7.5500	7.0000	7.0400	+3.835%	75	6,576	+33.239%
2026-08-24	7.2500	7.2500	6.4000	6.7800	-18.996%	119	6,581	+38.348%
2026-08-21	7.4000	9.0500	7.4000	8.3700	+22.190%	729	6,566	+12.067%
2026-08-20	8.3000	8.3000	6.7500	6.8500	-6.164%	746	6,461	+36.934%
2026-08-19	7.3900	8.4000	5.5000	7.3000	-0.950%	5,517	6,994	+28.493%
2026-08-18	7.7700	8.5500	7.2000	7.3700	-20.753%	260	6,448	+27.273%
2026-08-17	9.7500	9.7500	8.6500	9.3000	-12.921%	85	6,403	+0.860%
2026-08-14	13.5500	13.5500	10.0500	10.6800	-23.165%	335	6,411	-12.172%
2026-08-13	13.7400	15.1500	12.0000	13.9000	+13.655%	827	6,456	-32.518%
2026-08-12	11.7000	12.8800	10.5900	12.2300	+29.418%	175	6,169	-23.303%
2026-08-11	13.1800	13.1800	9.1500	9.4500	-26.744%	3,282	6,161	-0.741%
2026-08-10	11.9500	13.0500	10.7500	12.9000	+23.445%	442	5,183	-27.287%
2026-08-07	10.9000	11.0200	9.4000	10.4500	+3.465%	134	5,208	-10.239%
2026-08-06	9.4500	11.3800	9.4500	10.1000	-9.821%	37	5,224	-7.129%
2026-08-05	11.4400	11.6400	10.6000	11.2000	-6.667%	73	5,252	-16.250%
2026-08-04	11.0000	13.3500	10.5000	12.0000	+12.150%	214	5,220	-21.833%
2026-08-03	6.7500	11.1000	6.7500	10.7000	+69.841%	183	5,253	-12.336%
2026-07-31	7.3500	7.7500	5.4000	6.3000	+4.132%	98	5,258	+48.889%
2026-07-30	4.8500	6.5100	4.4000	6.0500	+59.211%	1,407	5,274	+55.041%
2026-07-29	4.0500	4.5000	3.6000	3.8000	-10.588%	2,081	4,867	+146.842%
2026-07-28	3.5000	4.6900	3.0500	4.2500	-1.163%	837	3,370	+120.706%
2026-07-27	4.0700	4.9500	3.9000	4.3000	+14.058%	1,717	3,012	+118.140%
2026-07-24	5.0000	5.2000	3.6500	3.7700	-21.458%	3,174	3,942	+148.806%
2026-07-23	5.4900	5.7700	4.5900	4.8000	-23.200%	991	1,532	+95.417%
2026-07-22	6.3600	6.4000	6.0500	6.2500	+1.626%	22	782	+50.080%
2026-07-21	5.8500	6.1500	5.8500	6.1500	+12.844%	64	777	+52.520%
2026-07-20	6.6000	6.6000	4.9000	5.4500	-15.504%	86	794	+72.110%
2026-07-17	4.8500	6.8500	4.8500	6.4500	+13.158%	155	744	+45.426%
2026-07-16	6.9500	6.9500	5.6500	5.7000	-30.488%	78	698	+64.561%
2026-07-15	7.3000	8.3000	7.3000	8.2000	+15.331%	14	678	+14.390%
2026-07-14	7.9000	7.9000	7.0000	7.1100	-16.353%	151	673	+31.927%
2026-07-13	10.2100	10.2100	8.1500	8.5000	-22.657%	58	616	+10.353%
2026-07-10	12.9300	12.9300	10.7500	10.9900	-9.992%	32	600	-14.650%
2026-07-09	12.3000	13.3000	12.2000	12.2100	+11.000%	36	590	-23.178%
2026-07-08	10.7500	11.0000	9.8500	11.0000	-0.272%	40	587	-14.727%
2026-07-07	10.4100	11.0500	9.7500	11.0300	-5.726%	127	566	-14.959%
2026-07-06	12.2500	12.3800	11.5000	11.7000	+8.635%	51	534	-19.829%
2026-07-02	12.8000	12.8000	10.3000	10.7700	-5.526%	65	539	-12.906%
2026-07-01	12.4800	12.5100	11.3800	11.4000	-15.242%	80	539	-17.719%
2026-06-30	13.3500	13.4500	13.3500	13.4500	-0.518%	22	578	-30.260%
2026-06-29	15.9500	15.9500	13.0500	13.5200	-1.314%	112	569	-30.621%
2026-06-26	14.5000	14.7100	13.3000	13.7000	-10.749%	48	503	-31.533%
2026-06-25	16.1000	16.3500	15.1200	15.3500	-14.246%	24	488	-38.893%
2026-06-24	22.1900	22.1900	17.4500	17.9000	-20.018%	83	489	-47.598%
2026-06-23	26.7400	26.7400	21.8500	22.3800	-20.071%	55	466	-58.088%
2026-06-22	28.0000	28.0000	28.0000	28.0000	-20.114%	3	455	-66.500%
2026-06-18	35.0500	35.0500	35.0500	35.0500	-4.104%	1	455	-73.238%
2026-06-17	37.9500	37.9500	36.5500	36.5500	-13.080%	8	455	-74.337%
2026-06-15	42.6100	42.6100	42.0500	42.0500	+30.590%	6	455	-77.693%
2026-06-11	32.7900	32.7900	30.7000	32.2000	-41.825%	142	455	-70.870%
2026-06-10	55.3500	55.3500	55.3500	55.3500	-4.371%	6	410	-83.053%
2026-06-09	60.8600	61.1700	57.8800	57.8800	-6.645%	47	410	-83.794%
2026-06-08	62.0000	62.0000	62.0000	62.0000	-20.370%	45	410	-84.871%
2026-06-04	77.8600	77.8600	77.8600	77.8600	+1.526%	3	365	-87.953%
2026-06-03	79.0000	79.0000	74.3600	76.6900	-11.759%	6	365	-87.769%
2026-06-02	85.8000	92.8800	85.8000	86.9100	-4.933%	20	367	-89.207%
2026-06-01	80.2600	93.6800	80.2600	91.4200	+35.739%	14	363	-89.740%
2026-05-29	63.0000	67.6000	63.0000	67.3500	+28.776%	27	364	-86.073%
2026-05-28	52.5000	52.5000	52.3000	52.3000	+23.699%	19	363	-82.065%
2026-05-27	41.7500	42.2800	41.7500	42.2800	-1.857%	4	368	-77.815%
2026-05-26	43.5900	43.5900	43.0800	43.0800	-4.415%	5	371	-78.227%
2026-05-22	47.0500	48.0000	44.2600	45.0700	+2.432%	37	370	-79.188%
2026-05-21	41.4900	44.5000	41.3500	44.0000	+13.842%	110	362	-78.682%
2026-05-20	38.9300	38.9800	38.6300	38.6500	+0.625%	10	362	-75.731%
2026-05-19	37.0000	38.4100	37.0000	38.4100	-8.110%	2	343	-75.579%
2026-05-18	42.1500	42.1500	40.2800	41.8000	-11.647%	5	343	-77.560%
2026-05-15	43.8000	47.3100	43.8000	47.3100	-3.350%	25	343	-80.173%
2026-05-14	49.0900	50.1500	47.9000	48.9500	+24.745%	74	344	-80.838%
2026-05-12	39.2400	39.2400	39.2400	39.2400	-20.551%	1	355	-76.096%
2026-05-08	49.3900	49.3900	49.3900	49.3900	-0.323%	2	355	-81.008%
2026-05-07	49.5500	49.5500	49.5500	49.5500	+8.710%	3	355	-81.070%
2026-05-06	45.5800	45.5800	45.5800	45.5800	+13.950%	1	355	-79.421%
2026-05-05	37.6500	40.0000	37.6500	40.0000	+7.066%	6	354	-76.550%
2026-05-04	36.0500	37.9100	36.0000	37.3600	+22.693%	8	358	-74.893%
2026-05-01	27.5000	32.1500	27.5000	30.4500	+25.567%	154	271	-69.195%
2026-04-30	23.3500	25.0000	23.3500	24.2500	-5.825%	62	271	-61.320%
2026-04-29	25.2500	26.3500	24.8100	25.7500	-7.241%	64	245	-63.573%
2026-04-28	26.4500	27.9000	26.4000	27.7600	-11.621%	17	215	-66.210%
2026-04-27	31.4100	31.4100	31.4100	31.4100	-2.755%	1	211	-70.137%
2026-04-24	36.2500	36.2500	30.8200	32.3000	-4.972%	10	211	-70.960%
2026-04-23	34.2500	34.2500	33.9900	33.9900	-18.878%	121	209	-72.404%
2026-04-22	41.4600	41.9000	41.4600	41.9000	+5.808%	6	208	-77.613%
2026-04-21	33.0000	39.6000	33.0000	39.6000	+16.027%	68	194	-76.313%
2026-04-20	32.7000	34.1300	32.4200	34.1300	+1.881%	12	194	-72.517%
2026-04-17	37.8700	37.8700	33.5000	33.5000	-4.558%	21	192	-72.000%
2026-04-16	32.8000	35.1000	32.7900	35.1000	+19.795%	46	180	-73.276%
2026-04-15	28.3000	31.8600	28.3000	29.3000	+12.692%	38	137	-67.986%
2026-04-14	28.0800	28.6500	25.3000	26.0000	+19.157%	78	110	-63.923%
2026-04-13	13.6900	21.8200	13.6900	21.8200	+62.230%	27	55	-57.012%
2026-04-10	13.5000	13.5000	13.4500	13.4500	+6.746%	12	39	-30.260%
2026-04-09	13.7000	13.7000	12.5500	12.6000	-15.379%	3	28	-25.556%
2026-04-08	17.0500	17.0500	14.8900	14.8900	-2.997%	10	26	-37.005%
2026-04-07	15.3500	15.3500	15.3500	15.3500	-7.251%	1	18	-38.893%
2026-04-02	16.5000	16.8500	15.8200	16.5500	+0.303%	9	11	-43.323%
2026-04-01	17.8000	17.8000	16.5000	16.5000	+16.034%	6	11	-43.152%
2026-03-30	14.5000	14.5000	14.2200	14.2200	-13.818%	4	6	-34.037%
2026-03-26	16.5000	16.5000	16.5000	16.5000	-6.780%	1	3	-43.152%
2026-03-25	18.6800	18.6800	17.7000	17.7000	0.000%	3	3	-47.006%