Dark

ORCL20261016C185
ORCL Oct 16 2026 185.00 Call (ORCL261016C00185000)
option OPRA

EOD

Aug 27, 2026

4.85+12.791%(+0.55)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	4.7500	5.0900	3.9000	4.8500	+12.791%	55	4,340	0.000%
2026-08-26	4.0500	4.9800	3.9000	4.3000	+20.112%	338	4,308	+12.791%
2026-08-25	3.8000	3.8000	3.3800	3.5800	+6.866%	61	4,480	+35.475%
2026-08-24	3.5000	3.6100	3.1000	3.3500	-22.454%	92	4,473	+44.776%
2026-08-21	4.3200	4.8500	4.0000	4.3200	+27.059%	124	4,465	+12.269%
2026-08-20	4.1600	4.1600	3.4000	3.4000	-14.573%	30	4,429	+42.647%
2026-08-19	3.8000	4.3900	2.9900	3.9800	+1.015%	703	4,417	+21.859%
2026-08-18	4.0000	4.4700	3.9000	3.9400	-21.200%	21	4,244	+23.096%
2026-08-17	5.5000	5.5000	4.7800	5.0000	-15.254%	190	4,236	-3.000%
2026-08-14	7.3000	7.3000	5.5900	5.9000	-27.873%	139	4,324	-17.797%
2026-08-13	8.5000	8.7800	7.1000	8.1800	+13.611%	65	4,358	-40.709%
2026-08-12	6.1500	7.5000	6.1500	7.2000	+33.333%	54	4,361	-32.639%
2026-08-11	7.2000	7.2000	5.3500	5.4000	-27.517%	104	4,351	-10.185%
2026-08-10	7.2000	7.7000	6.4000	7.4500	+24.167%	177	4,321	-34.899%
2026-08-07	6.1200	6.5100	5.6300	6.0000	-2.439%	95	4,161	-19.167%
2026-08-06	6.1500	6.5500	6.1500	6.1500	-5.385%	17	4,146	-21.138%
2026-08-05	6.7500	7.0000	6.5000	6.5000	-12.752%	30	4,148	-25.385%
2026-08-04	7.1500	8.3200	6.8000	7.4500	+14.615%	71	4,142	-34.899%
2026-08-03	4.5000	6.6000	4.3400	6.5000	+78.082%	3,003	4,121	-25.385%
2026-07-31	4.1000	4.1000	3.1500	3.6500	+3.693%	27	2,161	+32.877%
2026-07-30	3.0000	3.8600	3.0000	3.5200	+49.153%	1,738	2,159	+37.784%
2026-07-29	2.3500	2.3600	2.0300	2.3600	-4.453%	118	1,442	+105.508%
2026-07-28	1.9400	2.5600	1.9400	2.4700	+9.292%	16	1,441	+96.356%
2026-07-27	2.3500	2.7200	2.2100	2.2600	+3.196%	410	1,444	+114.602%
2026-07-24	2.3800	2.5700	2.1800	2.1900	-18.889%	81	1,319	+121.461%
2026-07-23	3.2000	3.3000	2.7000	2.7000	-28.947%	150	1,286	+79.630%
2026-07-22	4.0000	4.0000	3.1500	3.8000	0.000%	123	1,242	+27.632%
2026-07-21	3.2000	3.8000	3.2000	3.8000	+18.012%	67	1,234	+27.632%
2026-07-20	3.2000	3.2500	3.0900	3.2200	-15.263%	375	1,187	+50.621%
2026-07-17	3.1400	4.0100	3.1400	3.8000	+8.571%	389	1,297	+27.632%
2026-07-16	3.8000	3.8000	3.5000	3.5000	-26.316%	105	926	+38.571%
2026-07-15	4.6500	4.8500	4.4700	4.7500	+10.465%	69	847	+2.105%
2026-07-14	4.9500	4.9500	4.2500	4.3000	-14.851%	171	803	+12.791%
2026-07-13	6.3100	6.3100	5.0500	5.0500	-25.406%	34	820	-3.960%
2026-07-10	7.4300	7.4300	6.6000	6.7700	-19.882%	128	814	-28.360%
2026-07-09	7.0000	8.7000	7.0000	8.4500	+29.008%	37	799	-42.604%
2026-07-08	6.6500	6.9000	5.8900	6.5500	-2.963%	83	813	-25.954%
2026-07-07	6.9500	7.0700	6.1000	6.7500	-6.897%	12	759	-28.148%
2026-07-06	6.9500	7.5500	6.8000	7.2500	+5.072%	37	757	-33.103%
2026-07-02	7.7000	7.7000	6.3500	6.9000	-3.497%	114	728	-29.710%
2026-07-01	7.7800	7.7800	7.1500	7.1500	-12.485%	8	728	-32.168%
2026-06-30	8.4300	8.4300	7.9400	8.1700	-2.156%	53	724	-40.636%
2026-06-29	9.4500	9.4500	8.1400	8.3500	0.000%	94	746	-41.916%
2026-06-26	9.5700	9.7000	8.3500	8.3500	-16.915%	147	747	-41.916%
2026-06-25	10.3000	10.3500	9.7800	10.0500	-13.362%	18	695	-51.741%
2026-06-24	13.7000	14.0000	11.1500	11.6000	-20.000%	122	695	-58.190%
2026-06-23	18.1700	18.4000	14.4500	14.5000	-23.077%	366	701	-66.552%
2026-06-22	23.3800	23.7000	18.8500	18.8500	-24.145%	426	855	-74.271%
2026-06-18	23.5800	26.0900	20.5000	24.8500	+2.474%	61	621	-80.483%
2026-06-17	27.4000	27.4000	24.2500	24.2500	-13.145%	233	621	-80.000%
2026-06-16	30.9500	30.9500	27.9100	27.9200	-8.279%	10	621	-82.629%
2026-06-15	28.7000	31.4500	28.7000	30.4400	+19.139%	23	611	-84.067%
2026-06-12	24.6400	25.9000	23.4500	25.5500	-0.273%	66	611	-81.018%
2026-06-11	24.4000	25.8000	21.5000	25.6200	-37.083%	43	611	-81.069%
2026-06-10	40.7200	40.7200	40.7200	40.7200	+0.345%	1	602	-88.089%
2026-06-09	47.1500	47.1500	40.5800	40.5800	-15.581%	10	602	-88.048%
2026-06-08	47.2500	48.0700	47.2500	48.0700	-3.687%	3	609	-89.911%
2026-06-05	50.3000	50.3600	49.0000	49.9100	-24.033%	26	610	-90.283%
2026-06-04	63.7600	65.7000	63.7600	65.7000	+5.036%	3	624	-92.618%
2026-06-03	68.1500	68.1500	60.8400	62.5500	-16.766%	9	626	-92.246%
2026-06-02	75.1500	75.1500	75.1500	75.1500	-1.765%	1	630	-93.546%
2026-06-01	63.8800	78.0000	63.7400	76.5000	+35.040%	38	630	-93.660%
2026-05-29	49.6600	56.6500	49.6600	56.6500	+37.634%	30	635	-91.439%
2026-05-28	34.2500	41.1600	34.2500	41.1600	+30.874%	44	624	-88.217%
2026-05-27	32.7500	32.7500	30.8500	31.4500	-4.697%	24	611	-84.579%
2026-05-26	33.5000	33.5000	33.0000	33.0000	0.000%	2	593	-85.303%
2026-05-22	34.2800	34.4300	33.0000	33.0000	+2.136%	41	592	-85.303%
2026-05-21	32.2500	33.5000	32.0000	32.3100	+4.903%	42	589	-84.989%
2026-05-20	26.3500	30.8000	26.3500	30.8000	+9.609%	146	589	-84.253%
2026-05-19	31.5000	31.6500	28.1000	28.1000	-6.333%	11	557	-82.740%
2026-05-18	29.5000	31.2500	29.5000	30.0000	-16.248%	40	557	-83.833%
2026-05-15	35.7700	35.8500	35.7700	35.8200	-2.848%	62	557	-86.460%
2026-05-14	37.5000	39.8700	36.8700	36.8700	+10.389%	6	538	-86.846%
2026-05-13	31.0000	33.4000	31.0000	33.4000	+9.544%	13	533	-85.479%
2026-05-12	31.9500	31.9500	28.4900	30.4900	-18.910%	87	533	-84.093%
2026-05-08	34.9100	38.0200	34.9100	37.6000	+2.285%	15	533	-87.101%
2026-05-07	40.0000	40.6000	35.5000	36.7600	+3.433%	30	531	-86.806%
2026-05-06	30.0000	35.8000	29.2100	35.5400	+15.765%	138	535	-86.353%
2026-05-05	28.7500	31.0100	26.8000	30.7000	+11.272%	40	511	-84.202%
2026-05-04	23.3700	28.2000	23.3700	27.5900	+25.695%	284	487	-82.421%
2026-05-01	20.1500	23.1000	20.1500	21.9500	+25.429%	30	474	-77.904%
2026-04-30	16.9000	17.6500	16.8500	17.5000	-2.507%	7	474	-72.286%
2026-04-29	18.2500	18.2500	17.8500	17.9500	-8.651%	40	470	-72.981%
2026-04-28	18.4500	20.3100	18.4500	19.6500	-13.322%	22	439	-75.318%
2026-04-27	20.9800	23.2000	20.9800	22.6700	-3.202%	48	428	-78.606%
2026-04-24	25.9000	25.9000	21.6500	23.4200	-8.157%	20	392	-79.291%
2026-04-23	27.1500	27.1500	24.2000	25.5000	-19.431%	16	382	-80.980%
2026-04-22	30.0000	31.6500	28.5000	31.6500	+9.516%	34	374	-84.676%
2026-04-21	25.6600	29.6500	25.6600	28.9000	+21.429%	25	366	-83.218%
2026-04-20	23.5000	23.8000	23.5000	23.8000	+2.586%	2	365	-79.622%
2026-04-17	29.0000	29.0000	22.9600	23.2000	-10.078%	56	364	-79.095%
2026-04-16	24.7500	27.0000	24.1000	25.8000	+16.848%	73	349	-81.202%
2026-04-15	20.3000	22.4500	20.3000	22.0800	+20.854%	14	326	-78.034%
2026-04-14	19.2000	19.2900	18.0000	18.2700	+24.540%	24	319	-73.454%
2026-04-13	12.8000	14.6700	12.8000	14.6700	+75.689%	25	308	-66.939%
2026-04-10	8.3500	8.4000	8.3500	8.3500	+9.150%	3	296	-41.916%
2026-04-09	9.4500	9.4500	7.6500	7.6500	-19.474%	11	294	-36.601%
2026-04-08	9.5000	9.5000	9.5000	9.5000	0.000%	5	291	-48.947%
2026-04-07	9.5000	9.6500	9.5000	9.5000	-9.524%	255	286	-48.947%
2026-04-06	10.5000	10.5000	10.5000	10.5000	-0.943%	4	35	-53.810%
2026-04-02	10.7000	10.7000	10.6000	10.6000	-2.752%	11	32	-54.245%
2026-04-01	11.4500	11.4500	10.8500	10.9000	+4.306%	30	32	-55.505%
2026-03-31	10.1500	10.4500	10.1000	10.4500	+10.582%	3	10	-53.589%
2026-03-30	9.4500	9.4500	9.4500	9.4500	-5.970%	2	8	-48.677%
2026-03-26	11.3000	11.3000	10.0500	10.0500	-11.454%	7	8	-51.741%
2026-03-25	11.3500	11.3500	11.3500	11.3500	0.000%	1	1	-57.269%