Dark

ORCL20261016C220
ORCL Oct 16 2026 220.00 Call (ORCL261016C00220000)
option OPRA

EOD

Aug 27, 2026

1.50+10.294%(+0.14)266

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.6000	1.6000	1.2200	1.5000	+10.294%	266	4,878	0.000%
2026-08-26	1.5200	1.5800	1.2000	1.3600	+27.103%	105	4,902	+10.294%
2026-08-25	1.1000	1.2000	0.9800	1.0700	+0.943%	1,298	4,861	+40.187%
2026-08-24	1.2200	1.2200	0.9800	1.0600	-27.397%	72	3,853	+41.509%
2026-08-21	1.2500	1.6200	1.2500	1.4600	+26.957%	899	3,849	+2.740%
2026-08-20	1.2800	1.2800	1.1500	1.1500	-12.879%	22	3,412	+30.435%
2026-08-19	1.1200	1.5800	0.9500	1.3200	-8.333%	129	3,396	+13.636%
2026-08-18	1.4000	1.4900	1.3400	1.4400	-20.879%	45	3,329	+4.167%
2026-08-17	2.0800	2.0800	1.6800	1.8200	-13.333%	77	3,317	-17.582%
2026-08-14	2.8400	2.8700	2.1000	2.1000	-31.818%	115	3,283	-28.571%
2026-08-13	3.5000	3.6000	2.7000	3.0800	+9.220%	68	3,247	-51.299%
2026-08-12	2.6000	3.0500	2.3400	2.8200	+26.457%	135	3,228	-46.809%
2026-08-11	2.5100	2.5400	2.0400	2.2300	-29.206%	15	3,287	-32.735%
2026-08-10	2.8000	3.2000	2.5500	3.1500	+18.868%	206	3,285	-52.381%
2026-08-07	2.4900	2.7500	2.1800	2.6500	+7.724%	285	3,391	-43.396%
2026-08-06	2.3400	3.0000	2.3400	2.4600	-10.545%	47	3,639	-39.024%
2026-08-05	2.9200	3.0500	2.7500	2.7500	-24.658%	356	3,638	-45.455%
2026-08-04	3.1000	3.8200	3.1000	3.6500	+24.150%	522	3,638	-58.904%
2026-08-03	2.0900	2.9500	2.0900	2.9400	+107.042%	71	3,743	-48.980%
2026-07-31	1.5400	1.5500	1.3000	1.4200	-6.579%	36	3,734	+5.634%
2026-07-30	1.0500	1.5900	1.0500	1.5200	+68.889%	439	3,729	-1.316%
2026-07-29	0.9700	0.9700	0.8500	0.9000	-9.091%	25	3,689	+66.667%
2026-07-28	0.8200	1.0900	0.8200	0.9900	0.000%	15	3,687	+51.515%
2026-07-27	1.1000	1.2000	0.8600	0.9900	+1.020%	101	3,691	+51.515%
2026-07-24	1.2500	1.2500	0.9500	0.9800	-19.008%	62	3,650	+53.061%
2026-07-23	1.4500	1.4500	1.1400	1.2100	-24.375%	111	3,642	+23.967%
2026-07-22	1.5500	1.7300	1.5500	1.6000	+1.911%	281	3,636	-6.250%
2026-07-21	1.5400	1.5800	1.5100	1.5700	+10.563%	22	3,387	-4.459%
2026-07-20	1.3500	1.5500	1.3500	1.4200	-20.670%	99	3,386	+5.634%
2026-07-17	1.5500	1.7900	1.5100	1.7900	+20.134%	31	3,320	-16.201%
2026-07-16	1.9500	1.9500	1.4900	1.4900	-31.963%	40	3,308	+0.671%
2026-07-15	2.0500	2.1900	1.9600	2.1900	+7.353%	37	3,307	-31.507%
2026-07-14	2.3900	2.4500	1.9900	2.0400	-9.333%	123	3,297	-26.471%
2026-07-13	2.0800	2.8100	2.0800	2.2500	-28.571%	73	3,244	-33.333%
2026-07-10	3.2700	3.5500	3.0000	3.1500	-12.500%	67	3,243	-52.381%
2026-07-09	3.7500	4.0800	3.5300	3.6000	+1.408%	42	3,244	-58.333%
2026-07-08	2.8000	3.5500	2.6900	3.5500	+18.333%	7	3,231	-57.746%
2026-07-07	3.4000	3.5000	2.7000	3.0000	-9.091%	32	3,230	-50.000%
2026-07-06	3.4000	3.4500	2.9800	3.3000	+10.738%	37	3,239	-54.545%
2026-07-02	3.6100	3.8000	2.8000	2.9800	-12.094%	622	2,874	-49.664%
2026-07-01	3.5000	3.6500	3.2000	3.3900	-10.789%	30	2,874	-55.752%
2026-06-30	3.7300	3.9000	3.4000	3.8000	0.000%	552	2,873	-60.526%
2026-06-29	4.4200	4.4500	3.6000	3.8000	0.000%	46	2,609	-60.526%
2026-06-26	4.5700	4.5700	3.8000	3.8000	-14.607%	71	2,606	-60.526%
2026-06-25	4.7600	4.8000	4.4500	4.4500	-15.720%	165	2,606	-66.292%
2026-06-24	6.7000	6.7200	5.1200	5.2800	-26.667%	42	2,502	-71.591%
2026-06-23	8.6000	9.0000	6.9500	7.2000	-28.000%	35	2,484	-79.167%
2026-06-22	11.7500	11.7500	9.4000	10.0000	-22.541%	96	2,494	-85.000%
2026-06-18	11.0000	14.1500	11.0000	12.9100	+0.859%	22	2,198	-88.381%
2026-06-17	14.5000	14.9500	12.0000	12.8000	-17.419%	380	2,198	-88.281%
2026-06-16	15.5500	17.0000	15.0000	15.5000	-10.197%	138	2,198	-90.323%
2026-06-15	16.1300	18.2000	15.2300	17.2600	+31.255%	42	2,123	-91.309%
2026-06-12	13.6100	14.1000	12.6000	13.1500	-5.123%	131	2,123	-88.593%
2026-06-11	11.2500	14.1000	11.2500	13.8600	-44.360%	744	2,123	-89.177%
2026-06-10	29.2700	32.0500	24.6200	24.9100	+0.973%	66	2,130	-93.978%
2026-06-09	35.0000	35.0000	23.6000	24.6700	-20.675%	180	2,107	-93.920%
2026-06-08	30.4200	31.7000	30.4200	31.1000	+1.105%	37	2,173	-95.177%
2026-06-05	42.0000	42.0000	30.0000	30.7600	-34.692%	126	2,186	-95.124%
2026-06-04	40.0500	47.1000	40.0500	47.1000	+8.475%	46	2,182	-96.815%
2026-06-03	45.1000	45.3600	41.5300	43.4200	-18.199%	72	2,196	-96.545%
2026-06-02	50.3200	55.0000	50.3200	53.0800	-4.464%	88	2,239	-97.174%
2026-06-01	42.9500	57.2500	42.9500	55.5600	+38.900%	205	2,225	-97.300%
2026-05-29	30.6500	40.0000	30.6500	40.0000	+55.039%	311	2,333	-96.250%
2026-05-28	20.4000	26.5000	20.3400	25.8000	+38.710%	361	2,175	-94.186%
2026-05-27	18.5000	18.8000	18.0500	18.6000	-7.000%	29	2,005	-91.935%
2026-05-26	19.8800	20.9700	19.6500	20.0000	+0.251%	344	2,001	-92.500%
2026-05-22	22.0500	22.2500	19.9500	19.9500	-0.499%	45	1,944	-92.481%
2026-05-21	18.5000	20.0500	18.5000	20.0500	+7.796%	14	1,911	-92.519%
2026-05-20	16.0000	18.6000	16.0000	18.6000	+16.250%	6	1,911	-91.935%
2026-05-19	19.0000	19.0000	16.0000	16.0000	-6.103%	114	1,838	-90.625%
2026-05-18	18.7400	18.7400	17.0000	17.0400	-22.896%	14	1,838	-91.197%
2026-05-15	20.8000	22.7400	20.7500	22.1000	-7.143%	140	1,838	-93.213%
2026-05-14	20.3000	24.9000	20.3000	23.8000	+19.598%	81	1,822	-93.697%
2026-05-13	19.7000	19.9000	18.9000	19.9000	+9.101%	99	1,815	-92.462%
2026-05-12	19.6500	19.7000	16.5000	18.2400	-15.320%	408	1,815	-91.776%
2026-05-11	22.6000	22.6000	21.2500	21.5400	-9.305%	11	1,815	-93.036%
2026-05-08	22.8100	23.9500	22.8100	23.7500	+2.814%	34	1,428	-93.684%
2026-05-07	23.6700	24.6000	22.0000	23.1000	+7.492%	44	1,431	-93.506%
2026-05-06	17.5000	22.0000	17.5000	21.4900	+19.389%	44	1,422	-93.020%
2026-05-05	15.7500	18.4000	15.4000	18.0000	+12.500%	80	1,405	-91.667%
2026-05-04	15.9000	16.2500	15.8000	16.0000	+32.013%	16	1,364	-90.625%
2026-05-01	11.0000	12.1200	10.6500	12.1200	+34.667%	23	1,372	-87.624%
2026-04-30	9.0900	9.2500	8.8000	9.0000	-6.348%	22	1,372	-83.333%
2026-04-29	9.6100	9.6100	9.6100	9.6100	-5.784%	1	1,365	-84.391%
2026-04-28	10.9500	11.0800	10.2000	10.2000	-20.063%	87	1,366	-85.294%
2026-04-27	12.3000	12.8500	11.4000	12.7600	-3.698%	1,574	1,313	-88.245%
2026-04-24	12.3700	13.3500	11.8000	13.2500	-0.972%	27	511	-88.679%
2026-04-23	14.7700	15.3000	13.3800	13.3800	-27.005%	7	507	-88.789%
2026-04-22	17.0000	18.6000	16.7000	18.3300	+11.024%	85	508	-91.817%
2026-04-21	15.6100	16.7500	15.6100	16.5100	+25.551%	17	464	-90.915%
2026-04-20	12.6500	13.1500	12.4800	13.1500	+4.117%	34	464	-88.593%
2026-04-17	16.0000	16.0000	12.5500	12.6300	-12.413%	48	447	-88.124%
2026-04-16	15.0000	15.0500	13.5600	14.4200	+25.391%	176	434	-89.598%
2026-04-15	11.9400	12.7000	11.2000	11.5000	+15.927%	42	275	-86.957%
2026-04-14	10.3700	11.4700	9.7500	9.9200	+43.768%	273	265	-84.879%
2026-04-13	3.9800	6.9500	3.9800	6.9000	+97.708%	25	39	-78.261%
2026-04-10	3.0000	3.7500	3.0000	3.4900	+6.402%	4	26	-57.020%
2026-04-09	3.5300	3.5700	3.2800	3.2800	-20.000%	18	24	-54.268%
2026-04-08	4.2700	4.2800	4.1000	4.1000	-6.393%	6	21	-63.415%
2026-04-07	4.3000	4.3800	4.1000	4.3800	-6.009%	15	18	-65.753%
2026-04-06	4.8900	4.9400	4.4700	4.6600	-4.508%	17	10	-67.811%
2026-04-02	4.1600	4.9000	4.1600	4.8800	-2.008%	12	7	-69.262%
2026-04-01	5.0900	5.1900	4.9800	4.9800	-5.323%	8	7	-69.880%
2026-03-31	4.5800	5.2600	4.5800	5.2600	+26.442%	11	8	-71.483%
2026-03-30	4.1200	4.3900	4.1200	4.1600	-5.669%	8	5	-63.942%
2026-03-27	4.2800	4.5000	4.2800	4.4100	-9.446%	11	4	-65.986%
2026-03-26	5.2700	5.2700	4.8600	4.8700	-8.972%	9	4	-69.199%
2026-03-25	5.7000	5.7000	5.3200	5.3500	-6.957%	5	3	-71.963%
2026-03-24	5.7600	5.7600	5.7500	5.7500	0.000%	2	2	-73.913%