Dark

ORCL20261016C240
ORCL Oct 16 2026 240.00 Call (ORCL261016C00240000)
option OPRA

EOD

Aug 27, 2026

0.8800+23.944%(+0.1700)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.8800	0.9000	0.6700	0.8800	+23.944%	128	3,690	0.000%
2026-08-26	0.8200	0.8200	0.6600	0.7100	+20.339%	313	3,697	+23.944%
2026-08-25	0.6800	0.6900	0.5800	0.5900	-1.667%	362	3,583	+49.153%
2026-08-24	0.6500	0.6600	0.5500	0.6000	-25.000%	261	3,458	+46.667%
2026-08-21	0.8500	0.9100	0.8000	0.8000	+19.403%	96	3,453	+10.000%
2026-08-20	0.8000	0.8200	0.6400	0.6700	-10.667%	31	3,456	+31.343%
2026-08-19	0.7300	0.9000	0.5500	0.7500	+2.740%	39	3,454	+17.333%
2026-08-18	0.9100	0.9500	0.6300	0.7300	-34.821%	222	3,449	+20.548%
2026-08-17	1.0600	1.1200	0.9900	1.1200	-17.037%	269	3,505	-21.429%
2026-08-14	1.5000	1.5000	1.2100	1.3500	-27.807%	35	3,508	-34.815%
2026-08-13	2.0000	2.2200	1.5600	1.8700	+10.000%	351	3,493	-52.941%
2026-08-12	1.7700	1.8200	1.4300	1.7000	+29.771%	782	3,758	-48.235%
2026-08-11	1.6600	1.6800	1.1200	1.3100	-29.947%	57	3,068	-32.824%
2026-08-10	1.8600	2.0500	1.6500	1.8700	+23.026%	53	3,045	-52.941%
2026-08-07	1.6000	1.6000	1.4600	1.5200	-3.185%	15	2,998	-42.105%
2026-08-06	1.8000	1.8000	1.5600	1.5700	-15.135%	11	2,998	-43.949%
2026-08-05	2.0100	2.1100	1.6700	1.8500	-13.953%	220	3,002	-52.432%
2026-08-04	1.9600	2.5500	1.9000	2.1500	+5.911%	90	3,105	-59.070%
2026-08-03	1.2500	2.0300	1.2500	2.0300	+105.051%	174	3,118	-56.650%
2026-07-31	1.0600	1.0600	0.8400	0.9900	-3.883%	63	3,190	-11.111%
2026-07-30	0.7700	1.0600	0.7700	1.0300	+106.000%	331	3,189	-14.563%
2026-07-29	0.6300	0.6600	0.5000	0.5000	-16.667%	14	2,974	+76.000%
2026-07-28	0.5700	0.6500	0.5500	0.6000	-11.765%	14	2,966	+46.667%
2026-07-27	0.7100	0.7100	0.6800	0.6800	-2.857%	3	2,973	+29.412%
2026-07-24	0.8000	0.8000	0.6600	0.7000	-12.500%	104	2,973	+25.714%
2026-07-23	1.0000	1.0000	0.7900	0.8000	-31.624%	111	2,918	+10.000%
2026-07-22	1.1300	1.2000	1.1100	1.1700	+0.862%	94	2,908	-24.786%
2026-07-21	1.2000	1.2100	1.0000	1.1600	+18.367%	113	2,891	-24.138%
2026-07-20	1.0000	1.0600	0.9700	0.9800	-21.600%	72	2,833	-10.204%
2026-07-17	1.1500	1.2500	1.0000	1.2500	+17.925%	91	2,784	-29.600%
2026-07-16	1.3500	1.4200	1.0500	1.0600	-29.333%	57	2,788	-16.981%
2026-07-15	1.4900	1.5200	1.4200	1.5000	+7.143%	24	2,764	-41.333%
2026-07-14	2.0000	2.0000	1.3600	1.4000	-20.000%	86	2,754	-37.143%
2026-07-13	2.0600	2.0600	1.6400	1.7500	-18.605%	23	2,689	-49.714%
2026-07-10	2.1500	2.2600	2.0800	2.1500	-9.283%	34	2,689	-59.070%
2026-07-09	2.1200	2.7900	2.1200	2.3700	+18.500%	59	2,688	-62.869%
2026-07-08	2.0000	2.0700	1.7900	2.0000	-4.762%	64	2,691	-56.000%
2026-07-07	2.3500	2.3500	1.8200	2.1000	-6.667%	387	2,696	-58.095%
2026-07-06	2.1400	2.3000	2.0400	2.2500	+12.500%	17	2,513	-60.889%
2026-07-02	2.4500	2.5500	1.8700	2.0000	-13.043%	204	2,380	-56.000%
2026-07-01	2.4700	2.5400	2.2000	2.3000	-6.504%	69	2,380	-61.739%
2026-06-30	2.4200	2.6500	2.3700	2.4600	+0.820%	22	2,359	-64.228%
2026-06-29	2.9600	2.9900	2.3700	2.4400	-0.813%	45	2,355	-63.934%
2026-06-26	2.9500	2.9500	2.4600	2.4600	-15.753%	13	2,354	-64.228%
2026-06-25	3.3000	3.3500	2.8900	2.9200	-16.571%	137	2,350	-69.863%
2026-06-24	4.5500	4.5500	3.4100	3.5000	-26.931%	38	2,336	-74.857%
2026-06-23	6.2300	6.2900	4.7000	4.7900	-29.455%	63	2,344	-81.628%
2026-06-22	8.5000	8.7000	6.6500	6.7900	-23.708%	33	2,347	-87.040%
2026-06-18	8.2500	9.7100	7.4500	8.9000	+1.714%	48	2,324	-90.112%
2026-06-17	10.0500	10.5000	8.7300	8.7500	-21.875%	21	2,324	-89.943%
2026-06-16	11.0500	12.7500	11.0000	11.2000	-5.565%	155	2,324	-92.143%
2026-06-15	11.4700	13.2400	11.4700	11.8600	+19.196%	43	2,404	-92.580%
2026-06-12	9.7000	10.0700	9.3000	9.9500	-5.238%	77	2,404	-91.156%
2026-06-11	9.9100	10.5000	8.0500	10.5000	-44.737%	235	2,404	-91.619%
2026-06-10	21.4000	23.0500	19.0000	19.0000	-9.524%	51	2,427	-95.368%
2026-06-09	26.5500	27.0600	18.0000	21.0000	-11.017%	32	2,426	-95.810%
2026-06-08	23.8100	25.4500	23.5000	23.6000	-6.349%	28	2,418	-96.271%
2026-06-05	33.7700	33.7700	24.3000	25.2000	-32.710%	377	2,419	-96.508%
2026-06-04	32.0000	37.8000	31.4700	37.4500	+7.000%	45	2,183	-97.650%
2026-06-03	38.8000	38.8000	33.1700	35.0000	-20.000%	110	2,181	-97.486%
2026-06-02	44.0000	45.3500	41.0000	43.7500	-3.846%	140	2,181	-97.989%
2026-06-01	32.9700	48.7000	32.9700	45.5000	+50.563%	957	2,190	-98.066%
2026-05-29	21.5000	31.0500	21.5000	30.2200	+53.013%	73	1,605	-97.088%
2026-05-28	16.1500	20.0200	15.8800	19.7500	+49.621%	917	1,573	-95.544%
2026-05-27	14.2000	14.4400	13.2000	13.2000	-13.158%	11	869	-93.333%
2026-05-26	15.2000	15.7000	15.1300	15.2000	-1.299%	120	866	-94.211%
2026-05-22	16.2000	16.2000	15.4000	15.4000	+0.984%	68	866	-94.286%
2026-05-21	15.0000	15.2500	14.3000	15.2500	+29.019%	43	883	-94.230%
2026-05-20	11.8200	11.8200	11.8200	11.8200	-3.510%	1	883	-92.555%
2026-05-19	12.1000	12.3500	11.7500	12.2500	-2.390%	26	862	-92.816%
2026-05-18	14.5000	14.5000	12.5500	12.5500	-23.939%	7	862	-92.988%
2026-05-15	16.4000	17.2500	16.4000	16.5000	-7.563%	17	862	-94.667%
2026-05-14	18.5500	18.5500	17.8500	17.8500	+20.202%	4	861	-95.070%
2026-05-13	15.0000	15.1500	14.6000	14.8500	+26.383%	18	855	-94.074%
2026-05-12	14.5500	14.5500	11.7500	11.7500	-28.484%	297	855	-92.511%
2026-05-11	16.6500	17.5000	15.9900	16.4300	-10.219%	239	855	-94.644%
2026-05-08	16.5000	18.7700	16.5000	18.3000	+4.274%	169	945	-95.191%
2026-05-07	18.4000	19.2000	16.0000	17.5500	+3.540%	76	958	-94.986%
2026-05-06	13.0000	16.9500	12.5000	16.9500	+30.385%	103	999	-94.808%
2026-05-05	12.1000	13.4000	11.4500	13.0000	+12.069%	166	974	-93.231%
2026-05-04	9.7100	11.8500	9.7100	11.6000	+32.571%	283	966	-92.414%
2026-05-01	7.5700	9.3000	7.5700	8.7500	+37.363%	60	852	-89.943%
2026-04-30	5.9700	6.6100	5.9700	6.3700	-3.922%	27	852	-86.185%
2026-04-29	6.2400	6.9000	6.1200	6.6300	-8.552%	22	851	-86.727%
2026-04-28	7.8500	7.8500	7.0400	7.2500	-19.890%	777	849	-87.862%
2026-04-27	8.6000	9.1000	8.6000	9.0500	+7.738%	65	125	-90.276%
2026-04-24	9.0500	9.0500	8.3500	8.4000	-18.049%	38	65	-89.524%
2026-04-23	10.0000	10.2900	10.0000	10.2500	-22.348%	4	37	-91.415%
2026-04-22	12.0000	13.2000	12.0000	13.2000	+18.919%	11	37	-93.333%
2026-04-21	11.8000	12.0500	11.1000	11.1000	+23.333%	51	38	-92.072%
2026-04-20	8.8500	9.5200	8.7500	9.0000	-3.226%	45	38	-90.222%
2026-04-17	11.0000	11.0000	8.7500	9.3000	0.000%	45	23	-90.538%