Dark

ORCL20261016C170
ORCL Oct 16 2026 170.00 Call (ORCL261016C00170000)
option OPRA

EOD

Aug 27, 2026

8.06+13.521%(+0.96)2,642

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	7.8000	8.5500	6.6000	8.0600	+13.521%	2,642	8,025	0.000%
2026-08-26	6.6000	8.3100	6.6000	7.1000	+21.575%	1,055	5,834	+13.521%
2026-08-25	6.2000	6.5500	5.4500	5.8400	+5.225%	382	5,620	+38.014%
2026-08-24	6.1000	6.1000	5.3800	5.5500	-20.714%	111	5,609	+45.225%
2026-08-21	7.1000	7.6500	6.5000	7.0000	+22.807%	129	5,580	+15.143%
2026-08-20	7.0000	7.0200	5.6500	5.7000	-13.110%	276	5,532	+41.404%
2026-08-19	6.2000	7.1500	4.6500	6.5600	+9.333%	260	5,485	+22.866%
2026-08-18	6.6200	7.1500	6.0000	6.0000	-21.053%	115	5,503	+34.333%
2026-08-17	9.0000	9.0000	7.4000	7.6000	-15.556%	1,072	5,455	+6.053%
2026-08-14	11.6000	11.6000	8.6500	9.0000	-26.829%	196	4,547	-10.444%
2026-08-13	11.0300	13.1500	10.7300	12.3000	+9.821%	166	4,548	-34.472%
2026-08-12	11.0000	11.7000	9.2700	11.2000	+35.266%	419	4,613	-28.036%
2026-08-11	11.0000	11.5000	7.9000	8.2800	-27.559%	176	4,547	-2.657%
2026-08-10	10.8000	11.5500	9.8800	11.4300	+18.815%	204	4,507	-29.484%
2026-08-07	9.7300	9.9300	8.3500	9.6200	+6.416%	119	4,486	-16.216%
2026-08-06	7.4400	9.6300	7.4400	9.0400	-5.241%	836	4,480	-10.841%
2026-08-05	10.0500	10.3800	9.4000	9.5400	-7.826%	327	4,244	-15.514%
2026-08-04	9.6000	11.9100	9.6000	10.3500	+5.937%	336	4,430	-22.126%
2026-08-03	6.0000	10.0000	6.0000	9.7700	+76.036%	902	4,589	-17.503%
2026-07-31	6.0800	6.5000	4.7000	5.5500	+2.399%	374	4,932	+45.225%
2026-07-30	4.5500	5.6500	4.5500	5.4200	+45.699%	1,085	4,957	+48.708%
2026-07-29	3.4000	3.7200	3.2700	3.7200	-4.615%	1,594	4,011	+116.667%
2026-07-28	2.8500	4.0000	2.7400	3.9000	+13.043%	98	2,484	+106.667%
2026-07-27	3.5500	4.1500	3.4000	3.4500	+5.505%	242	2,429	+133.623%
2026-07-24	4.4800	4.4800	3.2700	3.2700	-20.244%	81	2,458	+146.483%
2026-07-23	5.0000	5.0000	3.9500	4.1000	-26.126%	343	2,453	+96.585%
2026-07-22	5.5000	5.9000	5.2500	5.5500	-2.289%	323	2,327	+45.225%
2026-07-21	5.2700	5.7000	5.0000	5.6800	+22.151%	102	2,067	+41.901%
2026-07-20	5.1500	5.1500	4.3000	4.6500	-18.134%	66	2,046	+73.333%
2026-07-17	4.5500	5.9000	4.3700	5.6800	+7.170%	196	2,018	+41.901%
2026-07-16	6.7000	6.7000	5.0000	5.3000	-25.874%	94	1,976	+52.075%
2026-07-15	7.0000	7.1500	6.5500	7.1500	+16.260%	51	1,935	+12.727%
2026-07-14	6.9000	7.0000	6.1500	6.1500	-16.327%	327	1,907	+31.057%
2026-07-13	8.7900	8.8000	7.3500	7.3500	-23.834%	94	1,678	+9.660%
2026-07-10	10.6000	10.6800	9.4500	9.6500	-11.872%	90	1,619	-16.477%
2026-07-09	10.7000	12.6600	10.6000	10.9500	+17.742%	377	1,596	-26.393%
2026-07-08	9.3500	9.7500	8.5400	9.3000	-3.627%	53	1,479	-13.333%
2026-07-07	10.8000	10.8500	8.7500	9.6500	-9.390%	601	1,437	-16.477%
2026-07-06	10.9000	10.9000	9.8500	10.6500	+11.987%	122	943	-24.319%
2026-07-02	11.4000	11.4500	9.1500	9.5100	-7.849%	39	922	-15.247%
2026-07-01	10.9500	11.7000	10.1000	10.3200	-11.034%	310	922	-21.899%
2026-06-30	11.7000	12.3700	10.9000	11.6000	-3.333%	78	630	-30.517%
2026-06-29	12.4000	12.4000	11.0100	12.0000	-0.826%	321	626	-32.833%
2026-06-26	13.6500	13.6500	12.1000	12.1000	-11.355%	71	411	-33.388%
2026-06-25	15.5500	15.5500	13.0000	13.6500	-17.021%	111	373	-40.952%
2026-06-24	19.5600	19.5800	15.3500	16.4500	-17.585%	54	322	-51.003%
2026-06-23	24.0000	24.0500	19.9000	19.9600	-23.290%	117	312	-59.619%
2026-06-22	30.2000	30.2100	25.2700	26.0200	-18.560%	31	276	-69.024%
2026-06-17	34.4500	35.3800	31.9500	31.9500	-10.504%	29	250	-74.773%
2026-06-16	35.2500	35.7000	35.2500	35.7000	-6.053%	19	250	-77.423%
2026-06-15	36.2000	38.4000	36.2000	38.0000	+16.208%	3	259	-78.789%
2026-06-11	28.4000	32.7000	28.0900	32.7000	-29.873%	47	259	-75.352%
2026-06-09	56.5500	56.5500	46.6300	46.6300	-16.732%	39	239	-82.715%
2026-06-05	62.6500	62.6500	56.0000	56.0000	-22.780%	2	230	-85.607%
2026-06-03	73.5400	73.5400	72.5200	72.5200	-11.453%	2	229	-88.886%
2026-06-02	81.9000	81.9000	81.9000	81.9000	-7.687%	10	229	-90.159%
2026-06-01	84.4100	89.6400	84.3700	88.7200	+33.213%	27	229	-90.915%
2026-05-29	60.4800	66.6000	59.7500	66.6000	+35.091%	22	235	-87.898%
2026-05-28	48.6500	49.3500	48.6500	49.3000	+29.396%	9	232	-83.651%
2026-05-27	40.2600	40.4700	38.1000	38.1000	-6.869%	341	232	-78.845%
2026-05-26	42.2900	42.3100	40.3600	40.9100	+0.024%	124	410	-80.298%
2026-05-22	41.3500	42.2600	40.9000	40.9000	-1.208%	99	404	-80.293%
2026-05-21	39.5000	41.5000	39.5000	41.4000	+15.320%	93	451	-80.531%
2026-05-20	35.9000	35.9000	35.9000	35.9000	-5.526%	1	451	-77.549%
2026-05-18	37.8600	38.0000	37.8600	38.0000	-14.376%	6	435	-78.789%
2026-05-15	43.7600	44.3800	43.7600	44.3800	-2.483%	2	435	-81.839%
2026-05-14	38.5400	47.3700	38.3000	45.5100	+16.364%	110	432	-82.290%
2026-05-13	41.2500	41.2500	39.1100	39.1100	+13.857%	2	433	-79.391%
2026-05-12	38.2500	39.3200	34.3500	34.3500	-20.116%	13	433	-76.536%
2026-05-11	43.2000	43.2000	42.6000	43.0000	-7.328%	6	433	-81.256%
2026-05-08	45.2000	47.0000	45.2000	46.4000	+5.815%	4	442	-82.629%
2026-05-07	48.2200	48.2200	43.8500	43.8500	-0.341%	8	442	-81.619%
2026-05-06	41.0000	44.0000	41.0000	44.0000	+20.219%	13	451	-81.682%
2026-05-05	32.8500	36.6000	32.8500	36.6000	+3.565%	7	456	-77.978%
2026-05-04	33.5000	35.3900	33.5000	35.3400	+20.409%	36	461	-77.193%
2026-05-01	27.5500	29.5000	27.5500	29.3500	+28.166%	100	415	-72.538%
2026-04-30	21.9600	23.7000	21.9600	22.9000	-2.966%	77	415	-64.803%
2026-04-29	23.0100	23.8000	23.0100	23.6000	-6.903%	14	424	-65.847%
2026-04-28	23.5300	26.4200	23.5300	25.3500	-12.586%	334	418	-68.205%
2026-04-27	29.4500	29.5700	25.9000	29.0000	-2.685%	26	205	-72.207%
2026-04-24	31.5600	31.5600	27.8400	29.8000	-5.186%	22	198	-72.953%
2026-04-23	33.4000	33.4000	31.4300	31.4300	-18.470%	7	189	-74.356%
2026-04-22	37.3000	38.5600	37.3000	38.5500	+5.213%	13	193	-79.092%
2026-04-21	31.8900	36.6400	31.8900	36.6400	+19.426%	7	184	-78.002%
2026-04-20	31.1000	31.1500	29.2500	30.6800	+2.437%	32	186	-73.729%
2026-04-17	33.0000	33.0000	29.9500	29.9500	-6.959%	19	189	-73.088%
2026-04-16	31.0000	32.5800	30.5000	32.1900	+14.555%	11	187	-74.961%
2026-04-15	28.2600	29.9000	26.9000	28.1000	+18.816%	45	188	-71.317%
2026-04-14	26.2500	28.0500	23.2900	23.6500	+20.910%	31	174	-65.920%
2026-04-13	12.4900	19.8500	12.4900	19.5600	+64.370%	41	171	-58.793%
2026-04-10	10.2900	12.0400	10.2900	11.9000	+7.595%	114	154	-32.269%
2026-04-09	11.5000	11.5000	11.0600	11.0600	-19.855%	3	51	-27.125%
2026-04-08	14.0000	14.0000	13.8000	13.8000	+0.877%	13	50	-41.594%
2026-04-07	12.9000	14.1000	12.9000	13.6800	-4.000%	14	45	-41.082%
2026-04-06	14.9200	15.1500	14.0000	14.2500	+5.556%	30	45	-43.439%
2026-04-02	13.5000	13.6000	13.4500	13.5000	-14.286%	12	25	-40.296%
2026-04-01	15.8500	15.8500	15.6000	15.7500	+3.618%	11	25	-48.825%
2026-03-31	14.0000	15.2000	14.0000	15.2000	+17.375%	2	18	-46.974%
2026-03-30	12.9500	12.9500	12.9500	12.9500	-2.116%	3	18	-37.761%
2026-03-27	12.6200	13.2500	12.6200	13.2300	-8.822%	11	18	-39.078%
2026-03-26	15.7800	15.7800	14.5100	14.5100	-8.627%	14	16	-44.452%
2026-03-25	15.8800	15.8800	15.8800	15.8800	-4.567%	1	5	-49.244%
2026-03-24	16.6400	16.6400	16.6400	16.6400	0.000%	4	4	-51.563%