Dark

ORCL20261016C230
ORCL Oct 16 2026 230.00 Call (ORCL261016C00230000)
option OPRA

EOD

Aug 27, 2026

1.10+10.000%(+0.10)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.1500	1.1500	0.9000	1.1000	+10.000%	100	3,500	0.000%
2026-08-26	0.9500	1.1500	0.8900	1.0000	+9.890%	267	3,473	+10.000%
2026-08-25	0.9500	1.0200	0.8100	0.9100	+15.190%	12	3,494	+20.879%
2026-08-24	0.9200	0.9200	0.7400	0.7900	-31.304%	30	3,493	+39.241%
2026-08-21	1.0100	1.2500	1.0100	1.1500	+29.213%	127	3,499	-4.348%
2026-08-20	0.9900	1.3200	0.8200	0.8900	-16.038%	100	3,508	+23.596%
2026-08-19	0.7900	1.1600	0.7900	1.0600	+3.922%	16	3,530	+3.774%
2026-08-18	1.0500	1.1500	1.0100	1.0200	-26.619%	63	3,528	+7.843%
2026-08-17	1.5900	1.5900	1.3000	1.3900	-15.758%	18	3,535	-20.863%
2026-08-14	2.2000	2.2000	1.5700	1.6500	-31.250%	18	3,530	-33.333%
2026-08-13	2.3000	2.7900	1.9400	2.4000	+6.667%	153	3,558	-54.167%
2026-08-12	2.2000	2.4300	1.7700	2.2500	+38.889%	50	3,560	-51.111%
2026-08-11	2.0200	2.1300	1.5200	1.6200	-35.200%	45	3,552	-32.099%
2026-08-10	2.3100	2.5200	2.1400	2.5000	+20.192%	21	3,546	-56.000%
2026-08-07	1.9300	2.1300	1.8900	2.0800	+7.772%	24	3,540	-47.115%
2026-08-06	1.8400	2.1900	1.7800	1.9300	-16.087%	6	3,532	-43.005%
2026-08-05	2.3600	2.4800	2.1800	2.3000	-20.690%	105	3,531	-52.174%
2026-08-04	2.4400	3.1000	2.4000	2.9000	+16.000%	561	3,533	-62.069%
2026-08-03	1.4500	2.5000	1.4500	2.5000	+113.675%	84	3,965	-56.000%
2026-07-31	1.5100	1.5400	1.0000	1.1700	0.000%	100	3,987	-5.983%
2026-07-30	1.1500	1.3300	1.1100	1.1700	+46.250%	118	3,952	-5.983%
2026-07-29	0.7700	0.8000	0.7500	0.8000	-3.614%	32	3,846	+37.500%
2026-07-28	0.6400	0.8400	0.6400	0.8300	+6.410%	54	3,844	+32.530%
2026-07-27	0.9600	0.9600	0.6600	0.7800	-3.704%	93	3,824	+41.026%
2026-07-24	0.9100	0.9500	0.8100	0.8100	-18.182%	50	3,768	+35.802%
2026-07-23	1.0100	1.0200	0.9000	0.9900	-28.777%	127	3,772	+11.111%
2026-07-22	1.3300	1.4000	1.3300	1.3900	-0.714%	39	3,807	-20.863%
2026-07-21	1.2900	1.4000	1.2400	1.4000	+12.903%	86	3,807	-21.429%
2026-07-20	1.1700	1.3200	1.0700	1.2400	-14.483%	39	3,784	-11.290%
2026-07-17	1.0400	1.4800	1.0400	1.4500	+21.849%	44	3,785	-24.138%
2026-07-16	1.7000	1.7000	1.1900	1.1900	-32.386%	51	3,761	-7.563%
2026-07-15	1.9000	1.9000	1.7000	1.7600	+3.529%	139	3,755	-37.500%
2026-07-14	1.7900	1.7900	1.5700	1.7000	-11.458%	110	3,720	-35.294%
2026-07-13	2.5100	2.5100	1.9200	1.9200	-24.706%	129	3,732	-42.708%
2026-07-10	2.7300	2.9800	2.5000	2.5500	-10.211%	52	3,705	-56.863%
2026-07-09	2.9800	3.3000	2.8400	2.8400	+19.328%	77	3,705	-61.268%
2026-07-08	2.5000	2.5000	2.0800	2.3800	-3.644%	51	3,699	-53.782%
2026-07-07	2.6600	2.7200	2.1700	2.4700	-2.372%	36	3,678	-55.466%
2026-07-06	2.3000	3.3000	2.2800	2.5300	+2.429%	71	3,683	-56.522%
2026-07-02	3.0000	3.0900	2.2100	2.4700	-6.439%	3,051	1,259	-55.466%
2026-07-01	2.7600	2.9900	2.6400	2.6400	-14.007%	48	1,259	-58.333%
2026-06-30	3.1000	3.1100	2.8500	3.0700	+2.333%	25	1,252	-64.169%
2026-06-29	3.4000	3.5300	2.8400	3.0000	-2.913%	54	1,259	-63.333%
2026-06-26	3.4500	3.7200	3.0000	3.0900	-15.804%	39	1,251	-64.401%
2026-06-25	3.9000	3.9000	3.6000	3.6700	-18.444%	33	1,242	-70.027%
2026-06-24	5.3500	5.5000	4.2000	4.5000	-23.339%	43	1,231	-75.556%
2026-06-23	5.7900	7.5000	5.7900	5.8700	-27.081%	73	1,246	-81.261%
2026-06-22	9.8600	10.2700	7.9900	8.0500	-24.766%	48	1,257	-86.335%
2026-06-18	9.3500	11.2200	9.3500	10.7000	-2.992%	36	1,263	-89.720%
2026-06-17	12.2000	12.3300	11.0300	11.0300	-15.154%	11	1,263	-90.027%
2026-06-16	12.9000	13.2600	12.5000	13.0000	-10.407%	82	1,263	-91.538%
2026-06-15	13.3900	15.5000	13.3900	14.5100	+31.312%	13	1,237	-92.419%
2026-06-12	11.0000	12.2000	10.7500	11.0500	-10.090%	93	1,237	-90.045%
2026-06-11	11.3600	12.2900	9.8400	12.2900	-47.117%	186	1,237	-91.050%
2026-06-10	22.2600	26.8500	22.2600	23.2400	-2.558%	106	1,294	-95.267%
2026-06-09	28.0700	31.3600	21.5700	23.8500	-11.667%	35	1,303	-95.388%
2026-06-08	27.0000	28.0000	26.0000	27.0000	+4.086%	88	1,302	-95.926%
2026-06-05	35.8200	35.8200	25.8500	25.9400	-37.764%	34	1,290	-95.759%
2026-06-04	36.0000	41.6800	35.6000	41.6800	+9.684%	47	1,272	-97.361%
2026-06-03	40.3400	40.3400	36.4000	38.0000	-20.833%	50	1,272	-97.105%
2026-06-02	50.0000	51.1900	45.1000	48.0000	-8.046%	321	1,289	-97.708%
2026-06-01	40.4500	52.4000	36.7000	52.2000	+45.000%	509	1,280	-97.893%
2026-05-29	26.5500	36.0000	26.5500	36.0000	+60.000%	150	1,085	-96.944%
2026-05-28	17.6500	23.0000	17.5700	22.5000	+45.161%	138	1,101	-95.111%
2026-05-27	15.9800	16.8000	15.4000	15.5000	-9.621%	34	1,074	-92.903%
2026-05-26	17.2500	18.2000	16.4500	17.1500	-0.867%	287	1,076	-93.586%
2026-05-22	18.7400	18.7400	17.2100	17.3000	+2.367%	33	1,000	-93.642%
2026-05-21	16.6000	17.6500	16.3000	16.9000	+9.032%	78	996	-93.491%
2026-05-20	13.9500	15.5000	13.6000	15.5000	+11.913%	192	996	-92.903%
2026-05-19	14.0000	14.5000	13.8500	13.8500	-8.581%	53	1,008	-92.058%
2026-05-18	15.4000	15.8000	15.0000	15.1500	-17.931%	31	1,008	-92.739%
2026-05-15	18.8500	19.7500	17.5000	18.4600	-10.993%	83	1,008	-94.041%
2026-05-14	17.5500	22.4500	17.5500	20.7400	+18.854%	269	1,052	-94.696%
2026-05-13	16.5300	17.4800	16.5300	17.4500	+10.443%	189	767	-93.696%
2026-05-12	15.0000	15.8000	13.6000	15.8000	-15.733%	39	767	-93.038%
2026-05-11	19.0000	19.0000	18.3700	18.7500	-8.759%	157	767	-94.133%
2026-05-08	21.0000	21.0000	20.3000	20.5500	+5.061%	12	683	-94.647%
2026-05-07	21.1500	22.0000	19.2000	19.5600	+2.301%	43	676	-94.376%
2026-05-06	16.0000	19.7500	16.0000	19.1200	+21.166%	51	670	-94.247%
2026-05-05	14.2000	15.7800	13.6000	15.7800	+14.764%	93	645	-93.029%
2026-05-04	11.8000	13.9500	11.8000	13.7500	+27.907%	115	620	-92.000%
2026-05-01	8.6500	10.7500	8.6500	10.7500	+40.523%	22	566	-89.767%
2026-04-30	7.4500	7.6500	7.4500	7.6500	-4.375%	13	566	-85.621%
2026-04-29	7.6500	8.0000	7.6500	8.0000	-10.414%	6	564	-86.250%
2026-04-28	8.6000	8.9300	8.5500	8.9300	-16.464%	20	564	-87.682%
2026-04-27	10.6900	10.6900	10.6900	10.6900	-4.126%	5	564	-89.710%
2026-04-24	9.5000	11.2500	9.5000	11.1500	-4.538%	31	564	-90.135%
2026-04-23	12.6500	12.7500	11.6800	11.6800	-25.367%	14	554	-90.582%
2026-04-22	13.7500	15.9000	13.7500	15.6500	+10.601%	40	544	-92.971%
2026-04-21	13.9500	14.2500	13.6800	14.1500	+32.243%	58	479	-92.226%
2026-04-20	10.7000	10.7000	10.4000	10.7000	-0.465%	8	479	-89.720%
2026-04-17	12.6000	12.6000	10.6000	10.7500	-10.417%	44	476	-89.767%
2026-04-16	11.5600	12.7800	11.0500	12.0000	+26.316%	455	460	-90.833%
2026-04-15	8.8500	10.7500	8.8500	9.5000	+17.574%	70	303	-88.421%
2026-04-14	9.5000	9.5000	7.9500	8.0800	+34.443%	178	266	-86.386%
2026-04-13	3.8500	6.0100	3.8500	6.0100	+95.765%	50	162	-81.697%
2026-04-10	2.4000	3.0700	2.3900	3.0700	+17.176%	33	121	-64.169%
2026-04-09	2.7300	2.7500	2.6200	2.6200	-19.385%	37	110	-58.015%
2026-04-08	3.9500	4.0000	3.2500	3.2500	-12.162%	25	108	-66.154%
2026-04-06	3.6500	3.7000	3.5900	3.7000	-8.642%	47	103	-70.270%
2026-04-02	3.3800	4.1000	3.3800	4.0500	+1.504%	52	17	-72.840%
2026-04-01	4.1000	4.1000	3.8600	3.9900	-2.445%	16	17	-72.431%
2026-03-31	3.5500	4.0900	3.5500	4.0900	+16.857%	12	12	-73.105%
2026-03-27	3.5000	3.5100	3.5000	3.5000	-11.392%	11	10	-68.571%
2026-03-26	3.8300	4.2200	3.8300	3.9500	-7.059%	9	6	-72.152%
2026-03-25	4.2900	4.3200	4.0000	4.2500	-8.207%	7	4	-74.118%
2026-03-24	4.6300	4.6300	4.6300	4.6300	0.000%	1	1	-76.242%