Dark

ORCL20261016C190
ORCL Oct 16 2026 190.00 Call (ORCL261016C00190000)
option OPRA

EOD

Aug 27, 2026

4.00+16.279%(+0.56)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	4.1000	4.1000	3.3500	4.0000	+16.279%	96	4,486	0.000%
2026-08-26	3.4500	4.1700	3.2500	3.4400	+14.286%	183	4,456	+16.279%
2026-08-25	2.8800	3.3000	2.6000	3.0100	+7.885%	86	4,423	+32.890%
2026-08-24	2.8100	2.9600	2.6900	2.7900	-23.978%	54	4,387	+43.369%
2026-08-21	3.8000	4.0600	3.3900	3.6700	+23.569%	107	4,393	+8.992%
2026-08-20	3.5400	3.5400	2.8800	2.9700	-17.500%	78	4,342	+34.680%
2026-08-19	2.9800	3.7000	2.4000	3.6000	+14.286%	151	4,328	+11.111%
2026-08-18	3.7000	3.7000	3.1500	3.1500	-23.544%	33	4,270	+26.984%
2026-08-17	4.5700	4.5700	4.0800	4.1200	-14.167%	1,207	4,264	-2.913%
2026-08-14	6.6900	6.6900	4.8000	4.8000	-32.394%	92	3,294	-16.667%
2026-08-13	7.0000	8.0000	6.1500	7.1000	+12.698%	94	3,259	-43.662%
2026-08-12	6.2000	6.8000	5.3000	6.3000	+40.000%	565	3,269	-36.508%
2026-08-11	6.2500	6.2500	4.5000	4.5000	-32.836%	1,067	3,312	-11.111%
2026-08-10	6.3600	6.8900	5.8900	6.7000	+18.794%	1,767	4,158	-40.299%
2026-08-07	5.6000	5.6400	4.8500	5.6400	+7.429%	18	3,128	-29.078%
2026-08-06	4.5900	5.9000	4.5900	5.2500	-12.500%	43	3,129	-23.810%
2026-08-05	6.7000	6.7000	5.8200	6.0000	-9.774%	28	3,146	-33.333%
2026-08-04	5.9500	7.5000	5.9500	6.6500	+9.016%	158	3,143	-39.850%
2026-08-03	4.1000	6.1000	4.1000	6.1000	+96.774%	123	3,196	-34.426%
2026-07-31	3.7000	3.7500	2.5300	3.1000	+1.639%	35	3,162	+29.032%
2026-07-30	2.4500	3.3700	2.4500	3.0500	+64.865%	1,700	3,164	+31.148%
2026-07-29	1.9700	2.0800	1.8500	1.8500	-11.058%	123	2,384	+116.216%
2026-07-28	1.7000	2.2700	1.5500	2.0800	+3.483%	71	2,273	+92.308%
2026-07-27	1.9600	2.4900	1.9600	2.0100	+3.608%	406	2,270	+99.005%
2026-07-24	2.3000	2.5100	1.9000	1.9400	-17.447%	1,327	2,119	+106.186%
2026-07-23	2.8500	2.9500	2.3200	2.3500	-27.692%	503	1,155	+70.213%
2026-07-22	3.5000	3.6000	3.1500	3.2500	-2.985%	84	954	+23.077%
2026-07-21	3.2500	3.3500	3.0500	3.3500	+16.319%	44	896	+19.403%
2026-07-20	2.8300	2.8800	2.6000	2.8800	-14.540%	29	912	+38.889%
2026-07-17	2.7600	3.5600	2.5000	3.3700	+14.237%	60	903	+18.694%
2026-07-16	3.7200	3.7200	2.9500	2.9500	-32.339%	320	903	+35.593%
2026-07-15	4.3000	4.4100	3.9000	4.3600	+14.737%	43	758	-8.257%
2026-07-14	4.2500	4.2500	3.8000	3.8000	-13.636%	129	759	+5.263%
2026-07-13	5.4500	5.6500	4.4000	4.4000	-26.421%	101	780	-9.091%
2026-07-10	6.4900	6.6800	5.9800	5.9800	-12.573%	30	785	-33.110%
2026-07-09	6.8500	7.6700	6.8400	6.8400	+16.923%	36	768	-41.520%
2026-07-08	6.0100	6.0100	5.1500	5.8500	-5.949%	120	773	-31.624%
2026-07-07	6.8700	6.8700	5.3800	6.2200	-5.900%	76	704	-35.691%
2026-07-06	6.2300	6.8000	6.2300	6.6100	+12.224%	46	692	-39.486%
2026-07-02	6.4500	7.2600	5.5400	5.8900	-8.824%	55	668	-32.088%
2026-07-01	7.0000	7.0000	6.4000	6.4600	-12.228%	59	668	-38.080%
2026-06-30	7.5300	7.6700	6.8300	7.3600	-0.809%	171	679	-45.652%
2026-06-29	7.1000	7.7000	7.1000	7.4200	+2.345%	171	749	-46.092%
2026-06-26	8.5500	8.5500	7.2500	7.2500	-15.304%	67	643	-44.828%
2026-06-25	9.2500	9.3000	8.5600	8.5600	-17.295%	47	597	-53.271%
2026-06-24	12.4000	12.4000	9.9500	10.3500	-21.887%	72	613	-61.353%
2026-06-23	15.9500	17.3000	13.0600	13.2500	-25.184%	39	574	-69.811%
2026-06-22	19.7000	22.2500	17.5000	17.7100	-20.938%	61	557	-77.414%
2026-06-18	21.5000	24.0300	19.2500	22.4000	+1.587%	65	527	-82.143%
2026-06-17	24.9900	25.2000	21.8700	22.0500	-14.634%	50	527	-81.859%
2026-06-16	28.0000	29.1500	24.7000	25.8300	-5.558%	50	527	-84.514%
2026-06-15	27.7500	29.6000	26.0900	27.3500	+16.037%	387	458	-85.375%
2026-06-12	22.0900	23.5700	21.5900	23.5700	-2.118%	43	458	-83.029%
2026-06-11	20.4500	24.5000	19.5000	24.0800	-34.919%	86	458	-83.389%
2026-06-10	41.6400	42.2500	36.5000	37.0000	+4.225%	64	430	-89.189%
2026-06-09	50.0000	50.0000	35.5000	35.5000	-20.225%	7	442	-88.732%
2026-06-08	45.1900	45.1900	44.5000	44.5000	-2.944%	2	446	-91.011%
2026-06-05	52.0700	52.0700	43.2500	45.8500	-27.624%	15	447	-91.276%
2026-06-04	56.0000	63.4500	56.0000	63.3500	+6.920%	6	450	-93.686%
2026-06-03	64.4000	64.4000	57.9000	59.2500	-15.200%	4	450	-93.249%
2026-06-02	72.6500	72.6500	66.8000	69.8700	-6.190%	6	451	-94.275%
2026-06-01	64.1900	74.4800	64.1900	74.4800	+41.034%	22	453	-94.629%
2026-05-29	48.0000	53.0000	47.7700	52.8100	+35.758%	144	452	-92.426%
2026-05-28	32.7500	38.9000	32.7500	38.9000	+33.677%	109	490	-89.717%
2026-05-27	29.0000	29.1000	28.1000	29.1000	-6.880%	19	453	-86.254%
2026-05-26	31.0000	31.6700	31.0000	31.2500	+0.806%	6	445	-87.200%
2026-05-22	31.7500	31.7500	31.0000	31.0000	-1.116%	23	447	-87.097%
2026-05-21	29.8200	31.3500	29.0000	31.3500	+8.290%	58	441	-87.241%
2026-05-20	25.4500	28.9500	25.4500	28.9500	+12.822%	21	441	-86.183%
2026-05-19	26.6800	27.4500	25.6600	25.6600	-9.200%	6	421	-84.412%
2026-05-18	30.4000	30.4000	27.8800	28.2600	-14.982%	6	421	-85.846%
2026-05-15	32.3700	34.4800	31.5000	33.2400	-3.428%	23	421	-87.966%
2026-05-14	34.1000	36.9000	34.1000	34.4200	+16.284%	65	421	-88.379%
2026-05-13	27.7800	31.0700	27.7800	29.6000	+7.246%	21	370	-86.486%
2026-05-12	29.6500	29.6500	26.5000	27.6000	-15.077%	66	370	-85.507%
2026-05-11	32.6700	34.1500	31.9500	32.5000	-8.476%	62	370	-87.692%
2026-05-08	33.9500	35.7700	33.9500	35.5100	+2.630%	21	319	-88.736%
2026-05-07	37.4000	37.4000	33.2500	34.6000	+3.655%	27	317	-88.439%
2026-05-06	30.0000	34.0500	30.0000	33.3800	+16.550%	23	313	-88.017%
2026-05-05	25.6000	28.6400	24.6500	28.6400	+14.560%	22	298	-86.034%
2026-05-04	26.0500	26.0500	25.0000	25.0000	+23.701%	3	289	-84.000%
2026-05-01	19.0000	21.4000	18.9800	20.2100	+30.809%	73	282	-80.208%
2026-04-30	15.2000	15.6900	15.2000	15.4500	-7.207%	6	282	-74.110%
2026-04-29	16.6500	16.6500	16.6500	16.6500	-7.756%	7	280	-75.976%
2026-04-28	18.4300	18.4300	17.6500	18.0500	-15.139%	23	280	-77.839%
2026-04-27	18.8000	21.3500	18.8000	21.2700	-1.755%	35	279	-81.194%
2026-04-24	20.7100	21.7000	20.7100	21.6500	-3.132%	13	276	-81.524%
2026-04-23	22.7000	25.8100	22.3500	22.3500	-24.134%	30	268	-82.103%
2026-04-22	26.9000	29.8000	25.9000	29.4600	+9.598%	65	250	-86.422%
2026-04-21	24.7000	27.4000	24.7000	26.8800	+18.414%	146	230	-85.119%
2026-04-20	21.1500	22.7000	20.9700	22.7000	+6.224%	9	230	-82.379%
2026-04-17	24.5500	26.5600	21.3700	21.3700	-9.831%	47	224	-81.282%
2026-04-16	22.5500	25.0000	22.5400	23.7000	+19.095%	47	200	-83.122%
2026-04-15	19.4100	21.0100	19.1700	19.9000	+20.097%	18	178	-79.899%
2026-04-14	17.9100	19.2700	16.5700	16.5700	+22.108%	136	174	-75.860%
2026-04-13	13.3000	13.5700	13.3000	13.5700	+80.933%	6	67	-70.523%
2026-04-10	6.2000	7.5000	6.2000	7.5000	+11.276%	5	61	-46.667%
2026-04-09	7.3500	7.4000	6.7400	6.7400	-21.445%	44	60	-40.653%
2026-04-08	10.1500	10.1500	8.5100	8.5800	-3.596%	3	25	-53.380%
2026-04-07	8.5500	9.0000	8.5500	8.9000	-7.292%	9	24	-55.056%
2026-04-02	9.8500	9.8500	9.3500	9.6000	-5.882%	33	13	-58.333%
2026-04-01	10.9300	10.9300	9.9500	10.2000	+0.990%	14	13	-60.784%
2026-03-31	10.1000	10.1000	10.1000	10.1000	+19.104%	1	4	-60.396%
2026-03-27	8.4800	8.4800	8.4800	8.4800	-18.068%	1	3	-52.830%
2026-03-25	10.7400	10.7400	10.3500	10.3500	0.000%	2	2	-61.353%