Dark

ORCL20261016C175
ORCL Oct 16 2026 175.00 Call (ORCL261016C00175000)
option OPRA

EOD

Aug 27, 2026

6.70+11.111%(+0.67)1,140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	6.6500	7.0000	5.5500	6.7000	+11.111%	1,140	6,178	0.000%
2026-08-26	5.0000	7.0000	5.0000	6.0300	+24.330%	1,226	5,114	+11.111%
2026-08-25	4.9600	5.5500	4.7200	4.8500	+1.253%	150	6,116	+38.144%
2026-08-24	5.2500	5.2500	4.4500	4.7900	-20.167%	117	6,094	+39.875%
2026-08-21	5.6500	6.5000	5.6200	6.0000	+24.740%	3,321	6,065	+11.667%
2026-08-20	5.6500	5.6500	4.7500	4.8100	-10.093%	78	4,766	+39.293%
2026-08-19	4.6300	5.9500	3.9000	5.3500	+4.902%	178	4,739	+25.234%
2026-08-18	5.4000	5.8500	5.1000	5.1000	-24.444%	269	4,690	+31.373%
2026-08-17	7.4000	7.4000	6.4000	6.7500	-15.625%	114	4,547	-0.741%
2026-08-14	9.8000	10.1100	7.4000	8.0000	-24.528%	143	4,518	-16.250%
2026-08-13	10.3000	11.6800	9.3000	10.6000	+10.302%	503	4,551	-36.792%
2026-08-12	10.4900	10.4900	7.9500	9.6100	+41.324%	423	4,589	-30.281%
2026-08-11	9.9900	9.9900	6.8000	6.8000	-31.521%	212	4,595	-1.471%
2026-08-10	9.4700	10.1000	8.5800	9.9300	+23.815%	447	4,589	-32.528%
2026-08-07	8.6500	8.6500	7.4500	8.0200	+3.085%	408	4,450	-16.459%
2026-08-06	7.3800	8.8000	7.3800	7.7800	-7.929%	52	4,345	-13.882%
2026-08-05	9.0000	9.2000	8.4000	8.4500	-15.920%	31	4,330	-20.710%
2026-08-04	7.6000	10.6000	7.6000	10.0500	+16.185%	251	4,343	-33.333%
2026-08-03	5.1000	8.9000	5.1000	8.6500	+78.351%	1,293	4,390	-22.543%
2026-07-31	5.5000	5.5600	4.1000	4.8500	+1.891%	1,245	3,568	+38.144%
2026-07-30	2.9100	5.0200	2.9100	4.7600	+49.686%	1,241	3,171	+40.756%
2026-07-29	2.8500	3.3200	2.8100	3.1800	+0.315%	55	2,091	+110.692%
2026-07-28	2.6100	3.5000	2.4000	3.1700	+8.935%	50	2,058	+111.356%
2026-07-27	3.1500	3.5400	2.9100	2.9100	+3.559%	278	2,047	+130.241%
2026-07-24	4.0200	4.0200	2.7900	2.8100	-22.802%	239	2,251	+138.434%
2026-07-23	4.2600	4.2600	3.5000	3.6400	-25.714%	405	2,398	+84.066%
2026-07-22	5.0500	5.1200	4.7000	4.9000	-1.606%	19	2,406	+36.735%
2026-07-21	4.5000	4.9800	4.4500	4.9800	+19.712%	86	2,400	+34.538%
2026-07-20	4.3900	4.3900	3.7400	4.1600	-14.754%	419	2,407	+61.058%
2026-07-17	4.0100	5.1500	4.0100	4.8800	+12.184%	127	2,219	+37.295%
2026-07-16	5.4000	5.4000	4.3500	4.3500	-31.604%	71	2,188	+54.023%
2026-07-15	5.7100	6.3600	5.5000	6.3600	+17.778%	89	2,166	+5.346%
2026-07-14	5.8600	6.0000	5.4000	5.4000	-18.797%	573	2,143	+24.074%
2026-07-13	7.6000	7.6000	6.4000	6.6500	-22.222%	493	1,749	+0.752%
2026-07-10	9.5000	9.9000	8.5500	8.5500	-12.398%	56	1,399	-21.637%
2026-07-09	10.5000	11.2000	9.7600	9.7600	+6.783%	154	1,389	-31.352%
2026-07-08	8.5600	9.1400	7.5000	9.1400	+3.628%	383	1,349	-26.696%
2026-07-07	9.0900	9.0900	7.7000	8.8200	-7.158%	57	1,232	-24.036%
2026-07-06	9.7000	9.8300	8.8700	9.5000	+12.028%	53	1,218	-29.474%
2026-07-02	9.9000	10.6000	8.1000	8.4800	-5.882%	134	1,160	-20.991%
2026-07-01	9.8500	10.4000	8.7000	9.0100	-14.597%	86	1,160	-25.638%
2026-06-30	10.4000	10.7500	9.7400	10.5500	+1.932%	37	1,158	-36.493%
2026-06-29	11.7000	11.7000	10.3500	10.3500	-7.589%	9	1,148	-35.266%
2026-06-26	11.3900	11.6500	11.1000	11.2000	-9.677%	19	1,145	-40.179%
2026-06-25	13.4000	13.4000	11.9000	12.4000	-11.429%	126	1,148	-45.968%
2026-06-24	17.5900	17.5900	13.8800	14.0000	-22.265%	36	1,094	-52.143%
2026-06-23	21.5600	22.3000	18.0100	18.0100	-22.604%	870	1,096	-62.798%
2026-06-22	25.0500	25.1000	23.1500	23.2700	-22.070%	55	480	-71.208%
2026-06-18	29.8200	29.8600	29.7100	29.8600	+2.966%	4	468	-77.562%
2026-06-17	31.5100	32.5300	29.0000	29.0000	-13.562%	27	468	-76.897%
2026-06-16	33.0000	33.5500	32.9500	33.5500	-4.823%	34	468	-80.030%
2026-06-15	34.0000	37.3000	33.1000	35.2500	+16.337%	6	441	-80.993%
2026-06-11	27.0600	30.3000	25.9000	30.3000	-36.491%	482	441	-77.888%
2026-06-09	47.7100	47.7100	47.7100	47.7100	-11.517%	2	309	-85.957%
2026-06-05	62.0000	62.0000	53.9200	53.9200	-20.577%	2	310	-87.574%
2026-06-03	76.4500	76.4500	67.8900	67.8900	-15.581%	6	311	-90.131%
2026-06-02	79.8400	80.4200	79.8400	80.4200	-3.919%	9	311	-91.669%
2026-06-01	68.7000	85.7600	65.4400	83.7000	+33.685%	43	306	-91.995%
2026-05-29	57.6000	62.6200	55.2000	62.6100	+34.645%	19	297	-89.299%
2026-05-28	46.5100	46.5100	46.0100	46.5000	+31.356%	12	294	-85.591%
2026-05-27	35.5000	35.5000	35.4000	35.4000	-7.475%	30	291	-81.073%
2026-05-26	39.6300	39.6300	37.6500	38.2600	-0.932%	124	305	-82.488%
2026-05-22	38.2400	39.5700	38.2400	38.6200	+1.765%	34	289	-82.651%
2026-05-21	36.5000	38.2500	36.5000	37.9500	+20.860%	44	284	-82.345%
2026-05-20	31.3000	31.4000	31.3000	31.4000	-3.681%	2	284	-78.662%
2026-05-19	32.3700	33.3000	32.3700	32.6000	-6.403%	3	281	-79.448%
2026-05-18	37.8300	37.8300	34.1000	34.8300	-14.820%	13	281	-80.764%
2026-05-15	39.7800	43.1900	39.7800	40.8900	-4.530%	28	281	-83.615%
2026-05-14	36.1100	45.0600	35.5900	42.8300	+18.315%	109	289	-84.357%
2026-05-13	36.2000	36.2000	36.2000	36.2000	+4.624%	1	288	-81.492%
2026-05-12	33.4500	34.6000	32.0000	34.6000	-11.282%	25	288	-80.636%
2026-05-11	39.0000	39.0000	39.0000	39.0000	-9.302%	1	288	-82.821%
2026-05-08	41.4300	43.0000	41.4300	43.0000	+2.259%	2	296	-84.419%
2026-05-07	44.7500	44.7500	42.0500	42.0500	+0.598%	7	298	-84.067%
2026-05-06	35.0000	41.8000	34.8500	41.8000	+24.405%	8	300	-83.971%
2026-05-05	32.1000	33.6000	32.1000	33.6000	+5.296%	3	307	-80.060%
2026-05-04	30.0000	33.0000	30.0000	31.9100	+23.157%	18	307	-79.003%
2026-05-01	25.4000	27.2000	25.4000	25.9100	+25.230%	78	296	-74.141%
2026-04-30	20.3500	20.6900	20.3500	20.6900	-2.909%	2	296	-67.617%
2026-04-29	22.0500	22.0500	21.3100	21.3100	-8.344%	103	295	-68.559%
2026-04-28	20.3500	23.5500	20.3500	23.2500	-14.333%	9	221	-71.183%
2026-04-27	25.8500	27.2500	25.8500	27.1400	-0.221%	72	219	-75.313%
2026-04-24	28.9400	28.9400	25.1600	27.2000	-4.561%	63	191	-75.368%
2026-04-23	30.8500	32.6600	28.5000	28.5000	-21.379%	52	155	-76.491%
2026-04-22	34.6000	37.1300	34.6000	36.2500	+7.058%	15	119	-81.517%
2026-04-21	28.7700	34.3300	28.7700	33.8600	+20.929%	9	117	-80.213%
2026-04-20	28.0000	28.0000	28.0000	28.0000	+2.004%	2	117	-76.071%
2026-04-17	32.2400	32.2900	27.0500	27.4500	-9.406%	34	115	-75.592%
2026-04-16	28.8000	31.3800	27.8900	30.3000	+15.649%	45	112	-77.888%
2026-04-15	26.8800	27.0600	26.0000	26.2000	+21.128%	45	105	-74.427%
2026-04-14	25.0000	25.0000	21.5000	21.6300	+22.898%	16	92	-69.025%
2026-04-13	12.9100	17.8500	12.9100	17.6000	+69.231%	31	80	-61.932%
2026-04-10	9.2600	10.4000	9.2600	10.4000	+13.043%	3	70	-35.577%
2026-04-09	10.4500	10.5000	9.2000	9.2000	-24.030%	36	69	-27.174%
2026-04-08	13.8500	13.8500	12.1100	12.1100	-5.020%	17	80	-44.674%
2026-04-06	12.7500	12.7500	12.7500	12.7500	-3.774%	1	66	-47.451%
2026-04-02	12.2000	13.6000	12.0500	13.2500	-3.636%	33	49	-49.434%
2026-04-01	14.5000	14.5000	13.7500	13.7500	+19.048%	7	49	-51.273%
2026-03-30	11.8000	11.8000	11.5500	11.5500	-1.702%	6	42	-41.991%
2026-03-27	11.5800	12.0500	10.5500	11.7500	-13.603%	71	38	-42.979%
2026-03-26	13.1000	13.6000	13.1000	13.6000	-2.857%	3	8	-50.735%
2026-03-25	14.1000	14.1000	14.0000	14.0000	-5.085%	3	6	-52.143%
2026-03-24	14.8800	14.8800	14.7500	14.7500	0.000%	5	4	-54.576%