Dark

ORCL20261016C180
ORCL Oct 16 2026 180.00 Call (ORCL261016C00180000)
option OPRA

EOD

Aug 27, 2026

5.75+13.861%(+0.70)278

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	6.1000	6.1000	4.6500	5.7500	+13.861%	278	8,964	0.000%
2026-08-26	4.6000	6.0000	4.6000	5.0500	+18.824%	1,342	8,949	+13.861%
2026-08-25	4.0200	4.6000	3.9000	4.2500	+7.595%	170	8,058	+35.294%
2026-08-24	4.5400	4.5400	3.7500	3.9500	-24.038%	253	8,023	+45.570%
2026-08-21	4.4000	5.7500	4.3500	5.2000	+25.301%	151	7,982	+10.577%
2026-08-20	4.9000	4.9000	4.0500	4.1500	-11.702%	152	7,921	+38.554%
2026-08-19	4.3000	5.2000	3.3000	4.7000	+6.818%	820	7,895	+22.340%
2026-08-18	5.0000	5.1000	4.3500	4.4000	-20.000%	2,249	7,418	+30.682%
2026-08-17	6.0000	6.1000	5.3000	5.5000	-18.519%	324	8,080	+4.545%
2026-08-14	8.7000	8.7000	6.3900	6.7500	-28.947%	328	8,266	-14.815%
2026-08-13	8.2500	10.5000	8.1000	9.5000	+13.772%	242	8,233	-39.474%
2026-08-12	8.3500	9.0000	6.9500	8.3500	+32.540%	233	8,250	-31.138%
2026-08-11	8.2800	8.7500	5.9800	6.3000	-27.168%	196	8,223	-8.730%
2026-08-10	8.2000	9.0000	7.5000	8.6500	+19.310%	439	8,202	-33.526%
2026-08-07	7.6000	7.6000	6.2000	7.2500	+5.072%	487	7,871	-20.690%
2026-08-06	6.4000	7.7800	6.4000	6.9000	-7.383%	181	7,871	-16.667%
2026-08-05	8.3000	8.5000	7.2000	7.4500	-12.353%	331	7,834	-22.819%
2026-08-04	7.9000	9.4000	7.5000	8.5000	+9.536%	284	7,844	-32.353%
2026-08-03	4.6000	7.8000	4.6000	7.7600	+88.350%	2,936	7,818	-25.902%
2026-07-31	5.0000	5.0000	3.6000	4.1200	+0.488%	196	6,077	+39.563%
2026-07-30	2.8400	4.3800	2.8400	4.1000	+68.033%	2,593	6,107	+40.244%
2026-07-29	2.6900	2.8600	2.0500	2.4400	-18.667%	44	5,453	+135.656%
2026-07-28	2.1700	3.0000	2.0500	3.0000	+14.068%	208	5,440	+91.667%
2026-07-27	2.8000	3.2000	2.4700	2.6300	+5.622%	324	5,520	+118.631%
2026-07-24	3.2000	3.2000	2.4500	2.4900	-19.677%	1,264	5,549	+130.924%
2026-07-23	3.8000	3.8000	2.9500	3.1000	-26.190%	221	4,656	+85.484%
2026-07-22	4.5000	4.5700	3.9500	4.2000	+3.704%	86	4,606	+36.905%
2026-07-21	3.8000	4.3000	3.8000	4.0500	+12.500%	214	4,607	+41.975%
2026-07-20	3.7600	3.9000	3.3000	3.6000	-16.279%	339	4,662	+59.722%
2026-07-17	3.5000	4.6000	3.3900	4.3000	+12.565%	1,309	4,706	+33.721%
2026-07-16	5.1000	5.1000	3.7000	3.8200	-30.545%	385	5,278	+50.524%
2026-07-15	5.3000	5.6000	4.8000	5.5000	+14.583%	240	5,207	+4.545%
2026-07-14	5.2800	5.6000	4.7500	4.8000	-16.522%	272	5,136	+19.792%
2026-07-13	7.0000	7.0000	5.5000	5.7500	-23.841%	301	5,009	0.000%
2026-07-10	8.9000	8.9000	7.5000	7.5500	-12.209%	385	4,953	-23.841%
2026-07-09	7.7500	10.0000	7.7500	8.6000	+14.362%	2,557	4,817	-33.140%
2026-07-08	7.5500	8.0000	6.6000	7.5200	-5.409%	351	2,747	-23.537%
2026-07-07	8.4500	8.5500	6.6900	7.9500	-4.790%	553	2,576	-27.673%
2026-07-06	8.5500	8.7000	7.7400	8.3500	+9.580%	139	2,750	-31.138%
2026-07-02	9.2500	9.3100	7.1000	7.6200	-4.750%	486	2,949	-24.541%
2026-07-01	9.1000	9.1000	8.0000	8.0000	-14.439%	258	2,949	-28.125%
2026-06-30	9.4100	9.7000	8.6000	9.3500	0.000%	2,108	3,029	-38.503%
2026-06-29	11.7500	11.7500	9.2500	9.3500	-1.682%	46	1,523	-38.503%
2026-06-26	9.8300	10.3000	9.5100	9.5100	-12.912%	84	1,512	-39.537%
2026-06-25	11.5000	11.6000	10.9200	10.9200	-17.273%	31	1,472	-47.344%
2026-06-24	14.5000	14.5500	12.4000	13.2000	-17.552%	287	1,458	-56.439%
2026-06-23	20.2900	20.2900	16.0000	16.0100	-23.397%	110	1,313	-64.085%
2026-06-22	24.0000	24.5500	20.9000	20.9000	-22.621%	45	1,265	-72.488%
2026-06-18	25.0000	28.5900	23.2000	27.0100	+3.052%	51	1,219	-78.712%
2026-06-17	27.6500	30.0000	26.2100	26.2100	-14.903%	43	1,219	-78.062%
2026-06-16	30.7900	30.8000	30.0000	30.8000	-7.005%	37	1,219	-81.331%
2026-06-15	30.1900	34.2000	30.1900	33.1200	+19.481%	27	1,184	-82.639%
2026-06-12	28.0000	28.4500	24.7500	27.7200	-3.246%	327	1,184	-79.257%
2026-06-11	25.4000	29.6000	23.5000	28.6500	-34.138%	271	1,184	-79.930%
2026-06-10	47.6000	47.6000	43.5000	43.5000	-3.333%	22	1,079	-86.782%
2026-06-09	45.0000	45.0000	41.0500	45.0000	-10.000%	6	1,098	-87.222%
2026-06-08	49.7500	50.0000	49.7500	50.0000	-5.321%	3	1,097	-88.500%
2026-06-05	57.8500	57.8500	51.9500	52.8100	-24.395%	5	1,096	-89.112%
2026-06-04	69.0000	69.8500	66.4300	69.8500	+5.721%	40	1,096	-91.768%
2026-06-03	66.0700	66.0700	66.0700	66.0700	-13.464%	1	1,101	-91.297%
2026-06-02	80.7800	80.8000	76.3000	76.3500	-6.628%	7	1,101	-92.469%
2026-06-01	66.2800	81.7700	66.2800	81.7700	+40.426%	8	1,104	-92.968%
2026-05-29	53.0000	58.2300	52.5000	58.2300	+35.104%	60	1,105	-90.125%
2026-05-28	38.4000	43.4500	38.1800	43.1000	+26.951%	30	1,107	-86.659%
2026-05-27	34.3900	34.3900	33.9500	33.9500	-3.824%	9	1,090	-83.063%
2026-05-26	35.3800	35.6000	35.3000	35.3000	-3.815%	12	1,086	-83.711%
2026-05-22	36.5000	36.8000	36.5000	36.7000	+2.801%	5	1,088	-84.332%
2026-05-21	34.0000	35.8000	33.5000	35.7000	+10.083%	8	1,088	-83.894%
2026-05-20	28.4000	32.4300	28.4000	32.4300	+8.064%	145	1,088	-82.270%
2026-05-19	30.0000	30.8000	30.0000	30.0100	-6.013%	8	1,000	-80.840%
2026-05-18	31.9000	31.9300	31.8900	31.9300	-16.414%	4	1,000	-81.992%
2026-05-15	37.0900	39.5000	36.6400	38.2000	-6.829%	75	1,000	-84.948%
2026-05-14	39.7500	41.0000	39.7500	41.0000	+20.411%	6	1,011	-85.976%
2026-05-13	32.5000	34.0500	32.5000	34.0500	+6.606%	2	1,015	-83.113%
2026-05-12	36.6500	36.6500	29.8500	31.9400	-15.391%	10	1,015	-81.997%
2026-05-11	38.0000	38.2000	37.7500	37.7500	-6.048%	58	1,015	-84.768%
2026-05-08	38.3200	41.3000	38.3200	40.1800	+3.959%	17	1,018	-85.689%
2026-05-07	42.5500	42.5500	38.6500	38.6500	+0.390%	10	1,018	-85.123%
2026-05-06	33.0000	38.5000	31.5400	38.5000	+20.313%	63	1,020	-85.065%
2026-05-05	30.6500	32.0000	30.6500	32.0000	+8.475%	63	1,000	-82.031%
2026-05-04	28.1000	30.8500	27.6000	29.5000	+22.917%	100	978	-80.508%
2026-05-01	22.5000	25.1500	22.5000	24.0000	+29.380%	61	961	-76.042%
2026-04-30	18.4800	19.6000	18.4800	18.5500	-7.940%	55	961	-69.003%
2026-04-29	18.6700	20.1500	17.7500	20.1500	-4.048%	216	952	-71.464%
2026-04-28	20.6000	21.9000	20.0500	21.0000	-15.663%	57	787	-72.619%
2026-04-27	23.2500	25.1500	23.2500	24.9000	-1.112%	8	776	-76.908%
2026-04-24	29.5000	29.5000	23.1600	25.1800	-3.154%	44	776	-77.164%
2026-04-23	28.6800	29.7200	25.1500	26.0000	-23.168%	42	785	-77.885%
2026-04-22	31.6100	34.5000	31.6100	33.8400	+12.800%	35	790	-83.008%
2026-04-21	27.6900	31.5000	27.6900	30.0000	+11.940%	25	798	-80.833%
2026-04-20	26.2000	26.8000	25.1700	26.8000	+5.181%	11	798	-78.545%
2026-04-17	30.0000	31.9000	24.7000	25.4800	-7.514%	181	803	-77.433%
2026-04-16	27.3500	29.5000	25.7000	27.5500	+16.147%	316	771	-79.129%
2026-04-15	21.9000	25.2000	21.9000	23.7200	+19.436%	82	527	-75.759%
2026-04-14	21.5300	23.9500	19.6300	19.8600	+22.593%	72	530	-71.047%
2026-04-13	10.5700	16.3500	10.0500	16.2000	+79.601%	82	505	-64.506%
2026-04-10	9.1000	9.4600	8.0000	9.0200	-1.850%	267	480	-36.253%
2026-04-09	10.0000	10.0000	9.0200	9.1900	-12.141%	6	221	-37.432%
2026-04-08	13.5100	13.5100	10.4600	10.4600	-2.968%	10	221	-45.029%
2026-04-07	10.7800	10.7800	10.7800	10.7800	-6.261%	1	218	-46.660%
2026-04-06	11.3500	11.7000	11.2200	11.5000	-6.122%	169	218	-50.000%
2026-04-02	11.3500	12.2500	10.6000	12.2500	+6.522%	27	58	-53.061%
2026-04-01	12.4300	12.5500	11.5000	11.5000	-9.804%	35	58	-50.000%
2026-03-31	11.4000	12.7500	11.4000	12.7500	+18.605%	15	26	-54.902%
2026-03-27	10.0600	10.7500	10.0600	10.7500	-14.343%	4	12	-46.512%
2026-03-26	12.5500	12.5500	12.5000	12.5500	+0.803%	7	8	-54.183%
2026-03-25	12.9500	12.9500	12.4500	12.4500	0.000%	7	7	-53.815%