Dark

ORCL20261016C195
ORCL Oct 16 2026 195.00 Call (ORCL261016C00195000)
option OPRA

EOD

Aug 27, 2026

3.25+8.333%(+0.25)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	3.3300	3.6600	2.8000	3.2500	+8.333%	55	3,766	0.000%
2026-08-26	3.4500	3.4500	2.8100	3.0000	+17.188%	24	3,783	+8.333%
2026-08-25	2.7800	2.7800	2.3900	2.5600	+9.402%	21	3,779	+26.953%
2026-08-24	2.4400	2.4900	2.2500	2.3400	-26.875%	169	3,766	+38.889%
2026-08-21	3.0500	3.3500	2.8600	3.2000	+30.081%	127	3,790	+1.562%
2026-08-20	2.7300	2.7300	2.2400	2.4600	-15.172%	66	3,792	+32.114%
2026-08-19	2.2500	2.9600	2.0800	2.9000	+7.407%	231	3,800	+12.069%
2026-08-18	2.9800	3.2100	2.7000	2.7000	-26.027%	57	3,656	+20.370%
2026-08-17	3.5000	3.8500	3.5000	3.6500	-18.889%	43	3,651	-10.959%
2026-08-14	5.7000	5.7000	4.1000	4.5000	-25.000%	39	3,619	-27.778%
2026-08-13	6.1000	6.8500	5.4300	6.0000	+8.108%	125	3,603	-45.833%
2026-08-12	5.0300	5.8600	4.5500	5.5500	+37.037%	41	3,632	-41.441%
2026-08-11	5.6000	5.6000	3.9200	4.0500	-31.472%	99	3,629	-19.753%
2026-08-10	5.1000	5.9300	5.1000	5.9100	+18.200%	1,219	3,555	-45.008%
2026-08-07	4.4000	5.0300	4.1500	5.0000	+5.263%	46	2,585	-35.000%
2026-08-06	4.3000	5.2000	4.3000	4.7500	-8.654%	23	2,566	-31.579%
2026-08-05	5.5000	5.5000	5.1000	5.2000	-13.333%	48	2,554	-37.500%
2026-08-04	5.4500	6.6600	5.3000	6.0000	+11.111%	43	2,541	-45.833%
2026-08-03	3.2500	5.4000	3.2500	5.4000	+95.652%	167	2,547	-39.815%
2026-07-31	3.0500	3.0500	2.4000	2.7600	-0.719%	76	2,601	+17.754%
2026-07-30	2.5300	2.9000	2.5300	2.7800	+73.750%	2,130	2,607	+16.906%
2026-07-29	1.7100	1.7100	1.6000	1.6000	-8.571%	55	1,428	+103.125%
2026-07-27	2.0500	2.1700	1.6300	1.7500	+2.941%	182	1,415	+85.714%
2026-07-24	2.0000	2.0100	1.7000	1.7000	-19.811%	73	1,476	+91.176%
2026-07-23	2.6000	2.7400	1.9500	2.1200	-27.148%	87	1,474	+53.302%
2026-07-22	3.0000	3.0000	2.8400	2.9100	+9.398%	60	1,474	+11.684%
2026-07-21	2.6600	2.6600	2.6600	2.6600	+10.833%	1	1,457	+22.180%
2026-07-20	2.6300	2.8200	2.2100	2.4000	-20.000%	86	1,458	+35.417%
2026-07-17	2.6000	3.0500	2.6000	3.0000	+14.504%	21	1,449	+8.333%
2026-07-16	3.0000	3.0100	2.6200	2.6200	-31.053%	60	1,445	+24.046%
2026-07-15	3.6500	3.8600	3.6000	3.8000	+11.765%	35	1,438	-14.474%
2026-07-14	3.5000	3.6500	3.3000	3.4000	-15.000%	42	1,434	-4.412%
2026-07-13	4.4000	4.5000	4.0000	4.0000	-26.063%	50	1,429	-18.750%
2026-07-10	5.9500	5.9500	5.4100	5.4100	-16.769%	47	1,396	-39.926%
2026-07-09	6.5000	7.1000	6.4000	6.5000	+32.383%	214	1,378	-50.000%
2026-07-08	5.3800	5.3800	4.6500	4.9100	-8.566%	72	1,187	-33.809%
2026-07-07	5.5000	5.5000	4.8100	5.3700	-8.983%	13	1,120	-39.479%
2026-07-06	5.6500	6.0300	5.5500	5.9000	+15.686%	15	1,116	-44.915%
2026-07-02	5.5000	5.6000	4.8500	5.1000	-10.526%	854	503	-36.275%
2026-07-01	6.3700	6.3700	5.7000	5.7000	-16.788%	38	503	-42.982%
2026-06-30	6.4700	6.8500	6.2500	6.8500	+7.031%	4	519	-52.555%
2026-06-29	7.1700	7.1700	6.2500	6.4000	-2.588%	4	520	-49.219%
2026-06-26	7.4000	7.4200	6.5700	6.5700	-12.166%	68	522	-50.533%
2026-06-25	8.2000	8.2500	7.4800	7.4800	-20.000%	9	524	-56.551%
2026-06-24	10.0000	10.0000	8.8500	9.3500	-22.727%	41	527	-65.241%
2026-06-23	14.2300	14.9300	12.0000	12.1000	-23.175%	28	524	-73.140%
2026-06-22	20.3500	20.3500	15.7500	15.7500	-22.870%	11	513	-79.365%
2026-06-18	17.7700	21.3400	17.5200	20.4200	-8.554%	28	495	-84.084%
2026-06-17	22.9500	23.0000	21.8400	22.3300	-6.920%	52	495	-85.446%
2026-06-16	25.6800	25.6800	23.1700	23.9900	-6.654%	31	495	-86.453%
2026-06-15	22.4000	27.3500	22.4000	25.7000	+24.757%	258	426	-87.354%
2026-06-12	20.3600	21.8000	19.8600	20.6000	-5.505%	32	426	-84.223%
2026-06-11	18.7200	22.0000	18.0100	21.8000	-37.768%	81	426	-85.092%
2026-06-10	35.5000	41.3700	35.0300	35.0300	-4.550%	19	379	-90.722%
2026-06-09	38.6100	38.6100	36.7000	36.7000	-14.052%	2	380	-91.144%
2026-06-08	42.7000	42.7000	42.7000	42.7000	+4.146%	1	380	-92.389%
2026-06-05	49.0800	49.0800	41.0000	41.0000	-29.188%	11	380	-92.073%
2026-06-04	57.9000	57.9000	57.9000	57.9000	+5.369%	3	386	-94.387%
2026-06-03	54.9500	54.9500	54.9500	54.9500	-21.049%	1	386	-94.086%
2026-06-02	64.2800	69.6000	64.2800	69.6000	-0.855%	31	387	-95.330%
2026-06-01	57.7100	73.4000	57.0000	70.2000	+33.689%	31	404	-95.370%
2026-05-29	42.1500	52.5100	42.1500	52.5100	+48.124%	41	407	-93.811%
2026-05-28	32.2800	35.9900	31.4000	35.4500	+31.784%	6	429	-90.832%
2026-05-27	27.5000	27.5000	26.9000	26.9000	-5.282%	3	430	-87.918%
2026-05-26	29.0000	29.9800	28.3500	28.4000	-4.538%	25	430	-88.556%
2026-05-22	29.7000	32.0000	29.1000	29.7500	+5.985%	11	447	-89.076%
2026-05-21	28.3000	28.3000	28.0700	28.0700	+7.548%	5	454	-88.422%
2026-05-20	23.0000	26.1000	23.0000	26.1000	+10.828%	17	454	-87.548%
2026-05-19	24.4500	24.7000	23.5500	23.5500	-8.473%	14	447	-86.200%
2026-05-18	27.7100	27.7100	25.0000	25.7300	-17.400%	12	447	-87.369%
2026-05-15	28.9900	32.2000	28.7500	31.1500	-3.501%	55	447	-89.567%
2026-05-14	31.0000	35.1000	31.0000	32.2800	+13.862%	18	436	-89.932%
2026-05-13	26.9000	29.1500	26.9000	28.3500	+14.315%	11	425	-88.536%
2026-05-12	27.2400	27.2400	24.8000	24.8000	-20.513%	8	425	-86.895%
2026-05-11	31.3000	31.7700	30.0500	31.2000	-6.306%	40	425	-89.583%
2026-05-08	31.7000	33.3300	31.7000	33.3000	+5.213%	36	411	-90.240%
2026-05-07	32.5000	35.3300	30.8000	31.6500	-0.721%	101	397	-89.731%
2026-05-06	25.8500	31.8800	25.7300	31.8800	+27.622%	83	356	-89.806%
2026-05-05	22.6600	25.4000	22.6600	24.9800	+6.434%	128	350	-86.990%
2026-05-04	22.4500	24.6000	22.4500	23.4700	+25.374%	16	286	-86.153%
2026-05-01	19.2000	19.3500	18.7200	18.7200	+31.368%	18	273	-82.639%
2026-04-30	14.1500	14.2500	14.1500	14.2500	-5.316%	4	273	-77.193%
2026-04-29	14.8500	15.2000	14.8500	15.0500	-8.511%	31	272	-78.405%
2026-04-28	15.4700	16.8500	15.4700	16.4500	-15.857%	20	253	-80.243%
2026-04-27	18.3000	19.6500	18.3000	19.5500	-2.978%	91	238	-83.376%
2026-04-24	20.0700	20.2000	17.7200	20.1500	-4.953%	31	279	-83.871%
2026-04-23	21.2000	21.2000	21.2000	21.2000	-22.344%	5	276	-84.670%
2026-04-22	24.2500	27.3000	24.2500	27.3000	+12.577%	221	274	-88.095%
2026-04-21	25.1500	25.1900	23.4000	24.2500	+17.150%	43	264	-86.598%
2026-04-20	19.5000	20.7000	19.5000	20.7000	+7.532%	33	264	-84.300%
2026-04-17	20.5000	21.2500	19.2500	19.2500	-10.047%	27	254	-83.117%
2026-04-16	20.7000	22.4300	20.5000	21.4000	+15.054%	15	250	-84.813%
2026-04-15	17.9400	18.6000	17.6300	18.6000	+22.127%	34	245	-82.527%
2026-04-14	16.7300	18.0000	15.2200	15.2300	+23.320%	35	247	-78.661%
2026-04-13	6.7200	12.4000	6.7200	12.3500	+92.969%	195	240	-73.684%
2026-04-10	5.4400	6.8000	5.4400	6.4000	+4.065%	16	106	-49.219%
2026-04-09	6.3000	7.0000	5.9000	6.1500	-19.185%	73	103	-47.154%
2026-04-07	7.6100	7.6100	7.6100	7.6100	-5.112%	1	35	-57.293%
2026-04-06	8.1200	8.1200	8.0200	8.0200	-6.308%	7	35	-59.476%
2026-04-02	8.4000	8.6000	8.4000	8.5600	-10.554%	24	15	-62.033%
2026-04-01	9.5700	9.5700	9.5700	9.5700	+4.590%	1	15	-66.040%
2026-03-31	9.1500	9.1500	9.1500	9.1500	+22.819%	1	16	-64.481%
2026-03-30	7.4000	7.4500	7.4000	7.4500	-14.368%	11	15	-56.376%
2026-03-26	9.2500	9.2500	8.7000	8.7000	-5.435%	3	4	-62.644%
2026-03-25	9.2000	9.2000	9.2000	9.2000	0.000%	1	1	-64.674%