Dark

ORCL20261016C250
ORCL Oct 16 2026 250.00 Call (ORCL261016C00250000)
option OPRA

EOD

Aug 27, 2026

0.6900+32.692%(+0.1700)1,873

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.6600	0.7000	0.5100	0.6900	+32.692%	1,873	13,196	0.000%
2026-08-26	0.5500	0.6700	0.4900	0.5200	+15.556%	2,244	12,056	+32.692%
2026-08-25	0.4900	0.5300	0.4400	0.4500	-6.250%	374	12,563	+53.333%
2026-08-24	0.5600	0.6500	0.4400	0.4800	-22.581%	301	12,417	+43.750%
2026-08-21	0.6400	0.7500	0.5900	0.6200	+21.569%	165	12,378	+11.290%
2026-08-20	0.6200	0.6200	0.5100	0.5100	-17.742%	54	12,336	+35.294%
2026-08-19	0.5000	0.6800	0.4000	0.6200	+6.897%	549	12,336	+11.290%
2026-08-18	0.7400	0.7400	0.5800	0.5800	-30.952%	243	12,109	+18.966%
2026-08-17	1.1000	1.2000	0.7800	0.8400	-15.152%	4,421	16,016	-17.857%
2026-08-14	1.2500	1.2500	0.9500	0.9900	-34.000%	148	14,450	-30.303%
2026-08-13	1.3300	1.7200	1.2300	1.5000	+13.636%	375	14,435	-54.000%
2026-08-12	1.1800	1.4500	1.0500	1.3200	+32.000%	1,422	14,417	-47.727%
2026-08-11	1.5500	1.5500	0.9600	1.0000	-35.484%	3,350	13,408	-31.000%
2026-08-10	1.4900	1.6500	1.3600	1.5500	+12.319%	2,633	10,930	-55.484%
2026-08-07	1.4700	1.4700	1.1400	1.3800	+9.524%	88	9,083	-50.000%
2026-08-06	1.4200	1.4200	1.2500	1.2600	-12.500%	30	9,105	-45.238%
2026-08-05	1.8000	1.8000	1.4400	1.4400	-20.000%	505	9,104	-52.083%
2026-08-04	1.6300	2.1200	1.5900	1.8000	+5.882%	547	9,374	-61.667%
2026-08-03	0.9500	1.7000	0.9500	1.7000	+109.877%	1,472	9,443	-59.412%
2026-07-31	0.8700	0.8900	0.6700	0.8100	+1.250%	1,056	8,693	-14.815%
2026-07-30	0.8800	0.8800	0.6000	0.8000	+53.846%	117	7,831	-13.750%
2026-07-29	0.5500	0.5600	0.4900	0.5200	-7.143%	572	7,890	+32.692%
2026-07-28	0.4000	0.5600	0.4000	0.5600	+12.000%	424	7,458	+23.214%
2026-07-27	0.5900	0.9700	0.5000	0.5000	0.000%	544	7,233	+38.000%
2026-07-24	0.7500	0.7500	0.4900	0.5000	-33.333%	1,942	7,005	+38.000%
2026-07-23	0.8500	0.8500	0.6900	0.7500	-23.469%	60	6,246	-8.000%
2026-07-22	0.9400	1.1100	0.9200	0.9800	+3.158%	336	6,238	-29.592%
2026-07-21	0.8800	1.0200	0.8800	0.9500	+14.458%	468	6,473	-27.368%
2026-07-20	1.0000	1.0000	0.7600	0.8300	-17.000%	241	6,380	-16.867%
2026-07-17	0.9000	1.1100	0.8900	1.0000	+4.167%	1,952	6,381	-31.000%
2026-07-16	1.0500	1.1200	0.9000	0.9600	-23.200%	288	6,685	-28.125%
2026-07-15	1.3000	1.4200	1.1900	1.2500	+7.759%	976	6,632	-44.800%
2026-07-14	1.2600	1.2600	1.1300	1.1600	-17.730%	168	6,241	-40.517%
2026-07-13	1.6000	1.6600	1.3800	1.4100	-20.787%	392	6,251	-51.064%
2026-07-10	2.0500	2.1000	1.7000	1.7800	-10.101%	345	6,293	-61.236%
2026-07-09	1.8000	2.3000	1.7600	1.9800	+11.864%	297	6,171	-65.152%
2026-07-08	1.6100	1.8200	1.5000	1.7700	+1.143%	56	6,027	-61.017%
2026-07-07	2.0000	2.0000	1.5000	1.7500	-5.405%	531	5,999	-60.571%
2026-07-06	1.7900	1.9900	1.6900	1.8500	+13.497%	396	5,859	-62.703%
2026-07-02	2.0200	2.2000	1.5500	1.6300	-14.211%	2,558	3,876	-57.669%
2026-07-01	2.0000	2.1700	1.8300	1.9000	-11.215%	341	3,876	-63.684%
2026-06-30	2.1100	2.1400	1.8800	2.1400	+5.419%	2,200	3,684	-67.757%
2026-06-29	2.2500	2.2500	1.9700	2.0300	+1.500%	177	3,613	-66.010%
2026-06-26	2.5100	2.5100	2.0000	2.0000	-20.000%	58	3,548	-65.500%
2026-06-25	2.6200	2.7800	2.4400	2.5000	-13.793%	147	3,539	-72.400%
2026-06-24	3.5000	3.7500	2.8600	2.9000	-25.641%	65	3,531	-76.207%
2026-06-23	5.0000	5.1100	3.9000	3.9000	-29.730%	61	3,507	-82.308%
2026-06-22	6.7500	6.7500	5.4500	5.5500	-25.101%	54	3,487	-87.568%
2026-06-18	6.9000	8.0000	6.3500	7.4100	+1.507%	254	3,586	-90.688%
2026-06-17	8.5000	9.0500	7.1800	7.3000	-22.751%	123	3,586	-90.548%
2026-06-16	9.3000	10.4800	9.0000	9.4500	-4.061%	176	3,586	-92.698%
2026-06-15	9.7700	11.2500	9.7700	9.8500	+16.293%	161	4,550	-92.995%
2026-06-12	8.1500	8.5500	7.6600	8.4700	+1.437%	67	4,550	-91.854%
2026-06-11	8.0000	8.5000	6.9000	8.3500	-50.298%	1,309	4,550	-91.737%
2026-06-10	16.7500	21.1000	16.6000	16.8000	-8.197%	124	2,593	-95.893%
2026-06-09	22.5700	23.8400	15.8500	18.3000	-15.002%	725	2,584	-96.230%
2026-06-08	21.0500	22.2000	20.9800	21.5300	-4.311%	31	2,714	-96.795%
2026-06-05	27.4300	27.4300	20.3000	22.5000	-30.124%	132	2,711	-96.933%
2026-06-04	28.0000	33.9000	28.0000	32.2000	+3.371%	124	2,710	-97.857%
2026-06-03	35.0000	35.0000	28.6000	31.1500	-19.301%	140	2,687	-97.785%
2026-06-02	40.6300	42.1200	37.0000	38.6000	-7.656%	179	2,672	-98.212%
2026-06-01	32.4500	43.7000	32.0000	41.8000	+45.645%	248	2,641	-98.349%
2026-05-29	19.0500	28.7000	19.0500	28.7000	+65.418%	156	2,546	-97.596%
2026-05-28	13.6900	17.7600	13.1300	17.3500	+46.661%	1,654	2,511	-96.023%
2026-05-27	12.5000	12.5000	11.4500	11.8300	-11.848%	201	1,408	-94.167%
2026-05-26	12.9500	13.5000	12.9500	13.4200	+5.255%	8	1,470	-94.858%
2026-05-22	14.0000	14.5800	12.7500	12.7500	+0.950%	98	1,470	-94.588%
2026-05-21	12.8000	13.1500	11.9000	12.6300	+6.134%	20	1,445	-94.537%
2026-05-20	9.8100	11.9000	9.7400	11.9000	+13.333%	1,052	1,445	-94.202%
2026-05-19	11.2500	11.8200	10.2500	10.5000	-4.545%	262	316	-93.429%
2026-05-18	11.8000	12.3500	11.0000	11.0000	-21.429%	31	316	-93.727%
2026-05-15	13.1900	15.0000	13.1900	14.0000	-11.055%	38	316	-95.071%
2026-05-14	12.3600	17.3000	12.3600	15.7400	+18.168%	41	297	-95.616%
2026-05-13	11.4500	13.3200	11.4500	13.3200	+18.505%	58	253	-94.820%
2026-05-12	12.4800	12.4800	10.4500	11.2400	-20.789%	26	253	-93.861%
2026-05-11	14.5000	15.0000	13.9700	14.1900	-9.329%	65	253	-95.137%
2026-05-08	14.8500	16.0200	14.0000	15.6500	+5.743%	126	223	-95.591%
2026-05-07	16.0000	17.0000	14.5000	14.8000	+0.955%	67	219	-95.338%
2026-05-06	11.7000	14.6600	11.6100	14.6600	+32.670%	27	210	-95.293%
2026-05-05	9.7000	11.0500	9.7000	11.0500	+12.183%	36	203	-93.756%
2026-05-04	8.7000	10.4300	8.7000	9.8500	+30.810%	142	196	-92.995%
2026-05-01	6.7000	7.9000	6.4600	7.5300	+44.530%	42	252	-90.837%
2026-04-30	5.0000	5.5500	5.0000	5.2100	-5.445%	32	252	-86.756%
2026-04-29	5.1700	5.7600	5.1400	5.5100	-9.967%	29	252	-87.477%
2026-04-28	5.9900	6.5500	5.9900	6.1200	-20.930%	25	245	-88.725%
2026-04-27	7.1800	7.7400	6.7400	7.7400	+10.571%	37	241	-91.085%
2026-04-24	7.9500	7.9500	7.0000	7.0000	-15.152%	16	228	-90.143%
2026-04-23	9.0000	9.3500	8.2500	8.2500	-27.184%	38	216	-91.636%
2026-04-22	10.9000	11.5000	10.9000	11.3300	+16.205%	31	202	-93.910%
2026-04-21	10.2000	10.2000	9.6500	9.7500	+22.642%	40	190	-92.923%
2026-04-20	7.5900	8.0000	7.4000	7.9500	+8.311%	133	190	-91.321%
2026-04-17	9.1500	9.1500	7.3400	7.3400	0.000%	110	91	-90.599%