Dark

ORCL20261016C210
ORCL Oct 16 2026 210.00 Call (ORCL261016C00210000)
option OPRA

EOD

Aug 27, 2026

2.09+16.111%(+0.29)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.3200	2.3200	1.6800	2.0900	+16.111%	121	2,778	0.000%
2026-08-26	2.1700	2.2600	1.6600	1.8000	+21.622%	108	2,747	+16.111%
2026-08-25	1.5000	1.6100	1.4700	1.4800	+2.069%	69	2,724	+41.216%
2026-08-24	1.6300	1.6300	1.3400	1.4500	-25.258%	75	2,706	+44.138%
2026-08-21	2.0000	2.1500	1.9400	1.9400	+21.250%	147	2,752	+7.732%
2026-08-20	1.6700	1.7200	1.5000	1.6000	-20.000%	81	2,743	+30.625%
2026-08-19	1.6400	2.0000	1.2500	2.0000	+17.647%	102	2,723	+4.500%
2026-08-18	1.9000	2.0400	1.7000	1.7000	-29.167%	45	2,727	+22.941%
2026-08-17	3.0500	3.0500	2.1500	2.4000	-12.409%	107	2,740	-12.917%
2026-08-14	3.7500	3.7500	2.7400	2.7400	-34.762%	15	2,763	-23.723%
2026-08-13	4.2500	4.7000	3.6000	4.2000	+19.318%	632	2,764	-50.238%
2026-08-12	3.5000	4.0000	3.0500	3.5200	+32.830%	43	3,150	-40.625%
2026-08-11	3.8000	3.8000	2.6000	2.6500	-34.568%	180	3,133	-21.132%
2026-08-10	3.7400	4.0500	3.5500	4.0500	+24.615%	190	3,006	-48.395%
2026-08-07	3.0400	3.2500	2.9000	3.2500	-1.515%	232	2,841	-35.692%
2026-08-06	2.8900	3.6500	2.8900	3.3000	-10.811%	53	3,043	-36.667%
2026-08-05	3.3000	3.9000	3.3000	3.7000	-9.091%	99	3,034	-43.514%
2026-08-04	4.0000	4.7800	3.6500	4.0700	+10.598%	350	3,034	-48.649%
2026-08-03	3.0500	3.8000	2.7000	3.6800	+106.742%	100	2,963	-43.207%
2026-07-31	2.3000	2.3000	1.6100	1.7800	-7.292%	484	2,994	+17.416%
2026-07-30	1.5000	2.0000	1.5000	1.9200	+62.712%	386	2,696	+8.854%
2026-07-29	1.1300	1.3000	1.1300	1.1800	-9.924%	27	2,407	+77.119%
2026-07-28	1.0200	1.3300	0.9900	1.3100	+11.017%	62	2,401	+59.542%
2026-07-27	1.4600	1.4600	1.1800	1.1800	+11.321%	45	2,412	+77.119%
2026-07-24	1.3300	1.4000	1.0600	1.0600	-37.647%	488	2,412	+97.170%
2026-07-23	1.8700	1.9000	1.4400	1.7000	-16.667%	22	1,989	+22.941%
2026-07-22	1.9100	2.0700	1.9100	2.0400	-2.857%	62	1,991	+2.451%
2026-07-21	1.9300	2.1000	1.8500	2.1000	+17.318%	17	1,944	-0.476%
2026-07-20	1.7000	1.8800	1.6900	1.7900	-16.355%	438	1,937	+16.760%
2026-07-17	1.7500	2.2100	1.7500	2.1400	+16.304%	535	1,906	-2.336%
2026-07-16	2.4600	2.4700	1.8400	1.8400	-37.627%	96	1,565	+13.587%
2026-07-15	2.8000	2.9500	2.6000	2.9500	+19.919%	73	1,598	-29.153%
2026-07-14	2.6000	2.6000	2.3500	2.4600	-15.753%	155	1,540	-15.041%
2026-07-13	3.4500	3.6000	2.8500	2.9200	-25.128%	90	1,622	-28.425%
2026-07-10	4.4000	4.4000	3.9000	3.9000	-11.162%	12	1,612	-46.410%
2026-07-09	4.4000	4.9200	4.3000	4.3900	+20.274%	160	1,606	-52.392%
2026-07-08	3.7500	3.7500	3.1000	3.6500	-3.947%	33	1,562	-42.740%
2026-07-07	4.4400	4.7000	3.3000	3.8000	-6.173%	436	1,568	-45.000%
2026-07-06	4.0900	4.2600	3.9000	4.0500	+11.570%	20	1,608	-48.395%
2026-07-02	4.4000	4.5500	3.5000	3.6300	-10.370%	117	1,501	-42.424%
2026-07-01	4.5000	4.5000	4.0500	4.0500	-13.830%	59	1,501	-48.395%
2026-06-30	4.7500	5.0100	4.3500	4.7000	-1.261%	18	1,498	-55.532%
2026-06-29	5.3500	5.4000	4.3500	4.7600	+0.211%	356	1,501	-56.092%
2026-06-26	5.0000	5.2000	4.7100	4.7500	-12.844%	190	1,207	-56.000%
2026-06-25	5.8000	5.9500	5.3500	5.4500	-15.765%	359	1,202	-61.651%
2026-06-24	8.1300	8.1300	6.1500	6.4700	-25.632%	58	1,162	-67.697%
2026-06-23	11.1200	11.1200	8.6000	8.7000	-26.271%	39	1,166	-75.977%
2026-06-22	14.0000	14.2500	11.6500	11.8000	-26.204%	49	1,173	-82.288%
2026-06-18	14.0000	16.7300	13.7000	15.9900	-8.889%	15	1,207	-86.929%
2026-06-17	18.5000	18.5000	17.4400	17.5500	-3.941%	72	1,207	-88.091%
2026-06-16	17.9300	18.9500	17.5500	18.2700	-7.023%	25	1,207	-88.560%
2026-06-15	18.7700	21.7100	18.7700	19.6500	+27.184%	50	1,224	-89.364%
2026-06-12	17.2500	17.3100	15.4500	15.4500	-8.036%	43	1,224	-86.472%
2026-06-11	16.8000	16.8000	13.8500	16.8000	-41.382%	932	1,224	-87.560%
2026-06-10	28.7600	34.8000	28.3500	28.6600	-7.008%	66	759	-92.708%
2026-06-09	36.3000	36.3800	28.2000	30.8200	-10.693%	78	727	-93.219%
2026-06-08	35.0900	36.0900	33.4100	34.5100	-0.260%	55	713	-93.944%
2026-06-05	44.3000	44.3000	33.0100	34.6000	-32.946%	24	696	-93.960%
2026-06-04	45.0000	51.6000	45.0000	51.6000	+7.121%	12	697	-95.950%
2026-06-03	52.8400	52.8400	45.0000	48.1700	-15.787%	19	699	-95.661%
2026-06-02	60.0000	60.0000	56.7000	57.2000	-8.524%	27	702	-96.346%
2026-06-01	47.8500	63.0000	47.8500	62.5300	+44.913%	85	701	-96.658%
2026-05-29	34.5000	43.1500	34.1000	43.1500	+46.769%	75	749	-95.156%
2026-05-28	24.5500	30.3000	24.5500	29.4000	+34.554%	53	741	-92.891%
2026-05-27	20.8400	21.8500	20.8400	21.8500	-4.083%	10	726	-90.435%
2026-05-26	23.3100	24.0000	22.7400	22.7800	-2.940%	28	725	-90.825%
2026-05-22	25.8200	25.8200	23.4700	23.4700	+1.426%	10	723	-91.095%
2026-05-21	23.6500	23.6500	20.9500	23.1400	+7.328%	45	718	-90.968%
2026-05-20	19.3500	21.5600	19.3500	21.5600	+12.880%	16	718	-90.306%
2026-05-19	20.3600	20.3600	19.0500	19.1000	-8.173%	43	694	-89.058%
2026-05-18	20.6700	22.9500	19.5800	20.8000	-18.367%	71	694	-89.952%
2026-05-15	23.8300	26.6000	23.8300	25.4800	-3.994%	76	694	-91.797%
2026-05-14	23.5500	28.7000	23.4700	26.5400	+16.149%	58	645	-92.125%
2026-05-13	21.9500	22.9000	21.2700	22.8500	+8.810%	20	625	-90.853%
2026-05-12	22.0000	22.1500	19.6400	21.0000	-16.000%	68	625	-90.048%
2026-05-11	25.9000	26.0500	24.6000	25.0000	-7.476%	22	625	-91.640%
2026-05-08	26.2900	27.7000	26.0000	27.0200	+1.770%	55	570	-92.265%
2026-05-07	28.6600	28.8200	25.6500	26.5500	+4.610%	110	543	-92.128%
2026-05-06	21.7800	25.4500	21.5200	25.3800	+20.857%	26	527	-91.765%
2026-05-05	18.7200	21.2500	18.7200	21.0000	+10.526%	20	515	-90.048%
2026-05-04	17.2000	19.0000	17.2000	19.0000	+31.034%	21	504	-89.000%
2026-05-01	12.9700	15.4000	12.9300	14.5000	+33.028%	152	375	-85.586%
2026-04-30	11.9000	11.9000	10.9000	10.9000	-4.803%	2	375	-80.826%
2026-04-29	10.7500	11.9000	10.7500	11.4500	-8.546%	46	373	-81.747%
2026-04-28	11.1500	13.3300	11.1500	12.5200	-16.811%	32	354	-83.307%
2026-04-27	13.2500	15.3000	13.0000	15.0500	-3.834%	155	333	-86.113%
2026-04-24	16.5600	16.5600	14.5000	15.6500	-2.188%	51	282	-86.645%
2026-04-23	18.0000	18.6000	16.0000	16.0000	-25.199%	60	262	-86.938%
2026-04-22	19.3200	21.7300	19.3200	21.3900	+15.747%	146	221	-90.229%
2026-04-21	17.8500	19.9000	17.8500	18.4800	+18.919%	51	145	-88.690%
2026-04-20	15.4500	15.8700	15.4500	15.5400	+2.237%	5	145	-86.551%
2026-04-17	18.6000	18.8500	15.0500	15.2000	-12.139%	47	144	-86.250%
2026-04-16	16.0000	17.8000	15.9800	17.3000	+21.660%	62	120	-87.919%
2026-04-15	13.3500	15.0700	13.3500	14.2200	+19.798%	48	92	-85.302%
2026-04-14	11.8000	13.6500	11.6000	11.8700	+32.626%	67	64	-82.393%
2026-04-13	7.1000	9.0000	7.0800	8.9500	+102.489%	17	38	-76.648%
2026-04-10	3.8300	4.6700	3.8200	4.4200	+2.315%	8	34	-52.715%
2026-04-09	4.9100	4.9100	4.1900	4.3200	-20.000%	12	32	-51.620%
2026-04-08	5.9000	5.9000	5.4000	5.4000	-1.639%	2	31	-61.296%
2026-04-07	5.4700	5.4900	5.4700	5.4900	-5.017%	4	30	-61.931%
2026-04-06	6.3000	6.3200	5.5600	5.7800	-5.556%	26	29	-63.841%
2026-04-02	5.2800	6.1700	5.2500	6.1200	-2.857%	24	11	-65.850%
2026-04-01	6.3000	6.3000	6.3000	6.3000	-4.690%	1	11	-66.825%
2026-03-31	6.5500	6.6100	6.5500	6.6100	+27.853%	2	10	-68.381%
2026-03-30	5.1700	5.4200	5.1600	5.1700	-6.171%	10	8	-59.574%
2026-03-27	5.5700	5.5900	5.4300	5.5100	-15.878%	11	6	-62.069%
2026-03-26	6.5500	6.5500	6.5500	6.5500	-8.392%	4	5	-68.092%
2026-03-25	7.1500	7.1500	7.1500	7.1500	0.000%	1	1	-70.769%