Dark

ORCL20261016C200
ORCL Oct 16 2026 200.00 Call (ORCL261016C00200000)
option OPRA

EOD

Aug 27, 2026

2.94+10.526%(+0.28)492

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	3.1700	3.1700	2.3100	2.9400	+10.526%	492	16,096	0.000%
2026-08-26	2.6000	3.1000	2.3100	2.6600	+26.667%	1,250	16,075	+10.526%
2026-08-25	2.1500	2.3500	1.9400	2.1000	+5.528%	438	15,429	+40.000%
2026-08-24	2.1000	2.1500	1.8600	1.9900	-24.906%	174	15,397	+47.739%
2026-08-21	2.5100	3.0000	2.3200	2.6500	+25.592%	629	15,380	+10.943%
2026-08-20	2.4800	2.5000	2.0300	2.1100	-19.466%	315	15,385	+39.336%
2026-08-19	2.3300	2.7000	1.7000	2.6200	+13.913%	849	15,437	+12.214%
2026-08-18	2.6900	2.8800	2.3000	2.3000	-24.590%	319	15,630	+27.826%
2026-08-17	3.4000	3.7600	2.9100	3.0500	-18.883%	6,003	19,674	-3.607%
2026-08-14	5.0500	5.1300	3.5500	3.7600	-31.136%	5,363	19,328	-21.809%
2026-08-13	5.1000	6.1500	4.6500	5.4600	+11.429%	1,547	20,730	-46.154%
2026-08-12	4.0000	5.2200	4.0000	4.9000	+39.205%	7,300	21,030	-40.000%
2026-08-11	5.1000	5.1000	3.4000	3.5200	-30.980%	2,951	20,283	-16.477%
2026-08-10	4.9500	5.4000	4.4000	5.1000	+15.909%	14,743	18,886	-42.353%
2026-08-07	4.3000	4.6500	3.7000	4.4000	+8.642%	988	10,659	-33.182%
2026-08-06	3.6000	4.7300	3.6000	4.0500	-10.000%	335	10,066	-27.407%
2026-08-05	5.0000	5.0000	4.5000	4.5000	-13.462%	636	10,137	-34.667%
2026-08-04	4.8700	6.0000	4.6000	5.2000	+8.333%	1,551	10,656	-43.462%
2026-08-03	2.5000	4.9500	2.5000	4.8000	+99.170%	2,331	10,578	-38.750%
2026-07-31	2.6000	2.8400	2.0500	2.4100	-1.633%	389	10,175	+21.992%
2026-07-30	1.7300	2.6100	1.7300	2.4500	+76.259%	3,308	10,218	+20.000%
2026-07-29	1.5000	1.7200	1.3700	1.3900	-13.125%	368	8,837	+111.511%
2026-07-28	1.3600	1.7300	1.1700	1.6000	+1.266%	335	8,902	+83.750%
2026-07-27	1.7500	1.8600	1.4900	1.5800	+5.333%	1,308	8,760	+86.076%
2026-07-24	1.9100	1.9100	1.4500	1.5000	-19.355%	435	8,156	+96.000%
2026-07-23	2.2500	2.2800	1.7300	1.8600	-26.772%	177	8,081	+58.065%
2026-07-22	2.8500	2.8600	2.4100	2.5400	-4.151%	176	8,025	+15.748%
2026-07-21	2.3000	2.6500	2.3000	2.6500	+24.413%	202	8,077	+10.943%
2026-07-20	2.4200	2.4200	2.0100	2.1300	-21.111%	2,557	8,001	+38.028%
2026-07-17	2.2500	2.8900	2.1200	2.7000	+17.391%	2,627	6,746	+8.889%
2026-07-16	3.5500	3.5500	2.3000	2.3000	-30.303%	994	5,306	+27.826%
2026-07-15	3.2000	3.5100	3.0000	3.3000	+7.143%	398	5,076	-10.909%
2026-07-14	3.5000	3.5000	2.9400	3.0800	-12.000%	854	4,808	-4.545%
2026-07-13	4.5000	4.5000	3.4000	3.5000	-26.316%	741	5,187	-16.000%
2026-07-10	5.2500	5.6000	4.6500	4.7500	-13.479%	226	5,005	-38.105%
2026-07-09	4.9000	6.4700	4.9000	5.4900	+18.065%	563	4,885	-46.448%
2026-07-08	4.7000	4.9500	4.0500	4.6500	-6.439%	635	4,676	-36.774%
2026-07-07	4.6500	5.5000	4.1500	4.9700	-3.495%	767	4,338	-40.845%
2026-07-06	5.4200	5.6000	4.7000	5.1500	+8.421%	150	4,045	-42.913%
2026-07-02	5.2500	5.9500	4.4200	4.7500	-5.000%	282	3,816	-38.105%
2026-07-01	5.3500	5.9000	4.9900	5.0000	-14.530%	247	3,816	-41.200%
2026-06-30	5.8400	6.0000	5.2000	5.8500	-2.500%	123	3,691	-49.744%
2026-06-29	7.3000	7.3000	5.4500	6.0000	+5.263%	292	3,641	-51.000%
2026-06-26	6.9900	7.0000	5.7000	5.7000	-20.280%	561	3,470	-48.421%
2026-06-25	7.8500	7.8500	6.7500	7.1500	-14.371%	105	3,416	-58.881%
2026-06-24	10.0000	10.0000	7.9000	8.3500	-23.254%	202	3,392	-64.790%
2026-06-23	13.9500	13.9500	10.3500	10.8800	-24.287%	323	3,331	-72.978%
2026-06-22	17.8000	18.2200	14.0500	14.3700	-22.949%	86	3,211	-79.541%
2026-06-18	17.3900	20.5000	15.9500	18.6500	+6.268%	292	3,016	-84.236%
2026-06-17	20.1000	21.3000	17.5500	17.5500	-20.046%	72	3,016	-83.248%
2026-06-16	21.5700	23.6300	20.9500	21.9500	-6.116%	98	3,016	-86.606%
2026-06-15	22.6200	25.7000	22.4900	23.3800	+17.193%	77	2,978	-87.425%
2026-06-12	20.3500	20.3600	18.2500	19.9500	-0.250%	90	2,978	-85.263%
2026-06-11	18.0000	20.7200	16.3500	20.0000	-38.838%	377	2,978	-85.300%
2026-06-10	32.4000	39.1000	32.4000	32.7000	-7.496%	119	2,997	-91.009%
2026-06-09	45.6900	45.6900	31.2400	35.3500	-10.188%	86	2,972	-91.683%
2026-06-08	39.2400	40.2000	38.3300	39.3600	-0.102%	70	2,957	-92.530%
2026-06-05	50.3500	50.3500	37.9000	39.4000	-31.239%	149	2,961	-92.538%
2026-06-04	49.6400	57.3000	48.0000	57.3000	+8.072%	113	3,058	-94.869%
2026-06-03	59.6700	59.6700	51.2700	53.0200	-16.570%	54	3,045	-94.455%
2026-06-02	62.0000	64.8000	61.9600	63.5500	-3.712%	24	3,056	-95.374%
2026-06-01	52.7100	68.8400	51.7500	66.0000	+31.868%	124	3,052	-95.545%
2026-05-29	37.7400	50.0500	37.7400	50.0500	+47.946%	187	3,062	-94.126%
2026-05-28	28.2800	34.3600	27.8800	33.8300	+34.513%	188	3,092	-91.309%
2026-05-27	26.3100	26.3100	24.2500	25.1500	-6.331%	60	3,031	-88.310%
2026-05-26	26.2000	28.1200	26.2000	26.8500	+0.562%	10	3,078	-89.050%
2026-05-22	28.8000	28.8000	26.7000	26.7000	+3.770%	99	3,078	-88.989%
2026-05-21	27.1100	27.1100	24.9600	25.7300	+6.763%	32	3,054	-88.574%
2026-05-20	21.1000	24.2500	21.0900	24.1000	+9.945%	1,520	3,054	-87.801%
2026-05-19	23.5200	26.1000	21.5000	21.9200	-7.197%	55	2,258	-86.588%
2026-05-18	26.1000	26.1000	23.3700	23.6200	-16.478%	39	2,258	-87.553%
2026-05-15	27.3800	30.1500	27.3800	28.2800	-7.491%	100	2,258	-89.604%
2026-05-14	24.7300	33.1800	24.7300	30.5700	+13.812%	147	2,245	-90.383%
2026-05-13	25.6500	27.1200	24.1900	26.8600	+7.440%	24	2,231	-89.054%
2026-05-12	26.9000	26.9000	22.0000	25.0000	-12.740%	109	2,231	-88.240%
2026-05-11	29.9000	30.0000	27.8000	28.6500	-6.920%	81	2,231	-89.738%
2026-05-08	29.1500	31.5000	27.7200	30.7800	+1.921%	127	2,178	-90.448%
2026-05-07	31.7600	33.1500	29.2000	30.2000	+0.667%	307	2,124	-90.265%
2026-05-06	25.0000	30.0000	23.2900	30.0000	+22.951%	247	2,018	-90.200%
2026-05-05	22.7000	24.8500	20.6800	24.4000	+13.647%	51	2,062	-87.951%
2026-05-04	20.0000	23.0100	20.0000	21.4700	+19.278%	94	2,046	-86.306%
2026-05-01	14.0500	18.0500	14.0500	18.0000	+35.644%	107	2,036	-83.667%
2026-04-30	13.4000	14.6000	12.8000	13.2700	-1.704%	50	2,036	-77.845%
2026-04-29	13.0000	13.8000	13.0000	13.5000	-10.000%	39	2,026	-78.222%
2026-04-28	14.1200	15.6000	14.1200	15.0000	-15.254%	60	2,000	-80.400%
2026-04-27	16.6100	18.1000	16.0000	17.7000	-5.094%	60	1,985	-83.390%
2026-04-24	19.7100	19.7100	16.7500	18.6500	-2.254%	36	1,954	-84.236%
2026-04-23	20.5500	21.8400	18.8900	19.0800	-24.734%	68	1,931	-84.591%
2026-04-22	24.9500	25.4000	22.5500	25.3500	+10.169%	320	1,921	-88.402%
2026-04-21	19.2300	23.7500	19.0000	23.0100	+21.746%	174	1,857	-87.223%
2026-04-20	17.9300	19.2500	17.3000	18.9000	+4.362%	191	1,857	-84.444%
2026-04-17	21.1000	22.5000	17.9000	18.1100	-10.035%	1,646	1,842	-83.766%
2026-04-16	20.8300	20.8300	19.5900	20.1300	+18.065%	33	442	-85.395%
2026-04-15	16.7000	18.0000	16.0000	17.0500	+23.105%	78	432	-82.757%
2026-04-14	15.4300	16.2500	13.7500	13.8500	+25.339%	148	413	-78.773%
2026-04-13	6.1500	11.0500	5.6500	11.0500	+92.174%	279	369	-73.394%
2026-04-10	5.0800	6.0800	4.8800	5.7500	+9.524%	41	172	-48.870%
2026-04-09	5.6500	5.6500	5.2500	5.2500	-21.642%	36	160	-44.000%
2026-04-08	8.3000	8.7900	6.6000	6.7000	-2.190%	109	140	-56.119%
2026-04-07	6.7000	6.9000	6.4500	6.8500	-3.927%	61	81	-57.080%
2026-04-06	7.1300	7.1300	7.1300	7.1300	-7.881%	1	33	-58.766%
2026-04-02	6.8500	7.7400	6.8500	7.7400	-3.491%	28	19	-62.016%
2026-04-01	8.0200	8.0200	8.0200	8.0200	+0.250%	1	19	-63.342%
2026-03-31	7.0500	8.0000	7.0500	8.0000	+23.077%	7	19	-63.250%
2026-03-30	6.5000	6.5000	6.5000	6.5000	-6.069%	1	13	-54.769%
2026-03-27	6.7000	7.0200	6.7000	6.9200	-7.733%	4	12	-57.514%
2026-03-26	7.5700	7.5700	7.5000	7.5000	-3.723%	2	8	-60.800%
2026-03-25	8.8600	8.8600	7.7900	7.7900	-11.174%	5	7	-62.259%
2026-03-24	9.0000	9.0000	8.7700	8.7700	0.000%	2	2	-66.477%