Dark

ORCL20261016C260
ORCL Oct 16 2026 260.00 Call (ORCL261016C00260000)
option OPRA

EOD

Aug 27, 2026

0.4700+23.684%(+0.0900)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.5300	0.5300	0.4000	0.4700	+23.684%	12	1,060	0.000%
2026-08-26	0.3800	0.3800	0.3800	0.3800	+8.571%	1	1,062	+23.684%
2026-08-25	0.4200	0.4500	0.3400	0.3500	-7.895%	45	1,061	+34.286%
2026-08-24	0.4200	0.4200	0.3500	0.3800	-35.593%	27	1,046	+23.684%
2026-08-21	0.3500	0.5900	0.3500	0.5900	+40.476%	4	1,044	-20.339%
2026-08-20	0.4100	0.4300	0.4000	0.4200	-17.647%	29	1,042	+11.905%
2026-08-19	0.4600	0.5200	0.4400	0.5100	+2.000%	19	1,043	-7.843%
2026-08-18	0.5500	0.6000	0.4500	0.5000	-28.571%	208	1,041	-6.000%
2026-08-17	0.6100	0.7200	0.6100	0.7000	-9.091%	12	1,063	-32.857%
2026-08-14	0.9700	0.9700	0.5000	0.7700	-35.294%	33	1,064	-38.961%
2026-08-13	1.0700	1.3500	0.9800	1.1900	+8.182%	71	1,045	-60.504%
2026-08-12	1.1700	1.1700	0.9700	1.1000	+37.500%	10	1,038	-57.273%
2026-08-11	0.9300	0.9300	0.8000	0.8000	-31.624%	13	1,034	-41.250%
2026-08-10	1.1000	1.2600	0.9600	1.1700	+15.842%	23	1,024	-59.829%
2026-08-07	1.1200	1.1200	0.8900	1.0100	-10.619%	18	1,023	-53.465%
2026-08-06	1.1300	1.1300	1.1300	1.1300	-9.600%	1	1,035	-58.407%
2026-08-05	1.3000	1.3000	1.1600	1.2500	-20.886%	79	1,035	-62.400%
2026-08-04	1.3300	1.7200	1.3300	1.5800	+8.966%	36	1,106	-70.253%
2026-08-03	0.8100	1.4500	0.8000	1.4500	+123.077%	101	1,115	-67.586%
2026-07-31	0.8200	0.8200	0.6200	0.6500	-4.412%	22	1,133	-27.692%
2026-07-30	0.5600	0.7700	0.5600	0.6800	+44.681%	43	1,153	-30.882%
2026-07-28	0.4100	0.4700	0.3600	0.4700	-16.071%	22	1,189	0.000%
2026-07-27	0.5600	0.5600	0.5600	0.5600	0.000%	1	1,170	-16.071%
2026-07-24	0.6000	0.6000	0.5600	0.5600	-6.667%	72	1,170	-16.071%
2026-07-23	0.7500	0.7500	0.6000	0.6000	-30.233%	112	1,123	-21.667%
2026-07-22	0.8600	0.8600	0.8000	0.8600	+7.500%	66	1,099	-45.349%
2026-07-21	0.8100	0.8100	0.8000	0.8000	0.000%	3	1,096	-41.250%
2026-07-20	0.7100	0.8000	0.7000	0.8000	-4.762%	20	1,093	-41.250%
2026-07-16	0.9800	0.9800	0.7000	0.8400	-23.636%	88	1,091	-44.048%
2026-07-15	1.0800	1.1000	1.0800	1.1000	+11.111%	38	1,086	-57.273%
2026-07-14	1.1100	1.1100	0.9900	0.9900	-17.500%	13	1,085	-52.525%
2026-07-13	1.3000	1.3200	1.2000	1.2000	-21.053%	29	1,082	-60.833%
2026-07-10	1.5600	1.6200	1.5200	1.5200	-12.139%	8	1,061	-69.079%
2026-07-09	1.7600	1.7600	1.7000	1.7300	+20.139%	16	1,061	-72.832%
2026-07-08	1.4200	1.5500	1.2500	1.4400	-4.000%	41	1,066	-67.361%
2026-07-07	1.4800	1.5000	1.3500	1.5000	0.000%	8	1,070	-68.667%
2026-07-06	1.5100	1.5100	1.4400	1.5000	+14.504%	6	1,071	-68.667%
2026-07-02	1.7300	1.7300	1.3100	1.3100	-20.122%	133	1,147	-64.122%
2026-07-01	1.6000	1.8300	1.5500	1.6400	-5.747%	276	1,147	-71.341%
2026-06-30	1.6400	1.7500	1.6400	1.7400	-1.695%	9	899	-72.989%
2026-06-29	1.9300	1.9600	1.6000	1.7700	-14.078%	80	899	-73.446%
2026-06-26	2.0700	2.0700	1.6900	2.0600	-2.830%	689	920	-77.184%
2026-06-25	2.1000	2.2700	2.0000	2.1200	-11.297%	68	1,333	-77.830%
2026-06-24	3.0500	3.0500	2.3700	2.3900	-27.576%	47	1,316	-80.335%
2026-06-23	5.0000	5.0000	3.2000	3.3000	-34.000%	36	1,338	-85.758%
2026-06-22	5.6700	5.9100	4.5400	5.0000	-20.509%	23	1,334	-90.600%
2026-06-18	5.5000	6.7400	5.5000	6.2900	+1.452%	37	1,294	-92.528%
2026-06-17	7.3500	7.4000	6.2000	6.2000	-19.481%	23	1,294	-92.419%
2026-06-16	8.0000	8.0000	7.7000	7.7000	-19.792%	55	1,294	-93.896%
2026-06-15	7.5500	9.6500	7.5500	9.6000	+45.455%	16	1,257	-95.104%
2026-06-12	6.9500	7.2500	6.6000	6.6000	-12.000%	43	1,257	-92.879%
2026-06-11	8.6000	8.6000	6.0000	7.5000	-50.000%	95	1,257	-93.733%
2026-06-10	15.5000	17.9500	15.0000	15.0000	-6.250%	132	1,271	-96.867%
2026-06-09	20.9000	21.0000	15.0000	16.0000	-14.894%	27	1,276	-97.063%
2026-06-08	18.0000	19.6800	17.8500	18.8000	-3.193%	48	1,274	-97.500%
2026-06-05	25.5000	26.1100	17.8700	19.4200	-35.908%	1,283	1,254	-97.580%
2026-06-04	30.3500	30.9500	27.4000	30.3000	+8.993%	634	912	-98.449%
2026-06-03	30.4200	30.4200	26.3500	27.8000	-21.023%	151	383	-98.309%
2026-06-02	36.0000	38.6200	34.3600	35.2000	-6.383%	40	418	-98.665%
2026-06-01	26.5700	39.7600	26.5700	37.6000	+46.875%	54	413	-98.750%
2026-05-29	18.7500	25.6000	18.7500	25.6000	+67.539%	143	391	-98.164%
2026-05-28	12.4000	15.3000	12.2000	15.2800	+54.343%	118	304	-96.924%
2026-05-27	11.1000	11.1000	9.9000	9.9000	-11.607%	11	296	-95.253%
2026-05-26	11.4200	11.6200	11.2000	11.2000	-0.178%	10	294	-95.804%
2026-05-22	11.9500	12.1000	11.2200	11.2200	-2.009%	115	296	-95.811%
2026-05-21	10.4200	11.4500	10.4200	11.4500	+25.137%	7	280	-95.895%
2026-05-19	9.9300	9.9300	8.7000	9.1500	-6.633%	13	280	-94.863%
2026-05-18	10.4000	10.4000	9.7300	9.8000	-21.158%	7	266	-95.204%
2026-05-15	12.1500	13.0000	11.9500	12.4300	-11.214%	18	266	-96.219%
2026-05-14	14.2000	14.8500	13.6600	14.0000	+27.042%	22	269	-96.643%
2026-05-13	11.6000	11.6000	11.0000	11.0200	+19.783%	15	256	-95.735%
2026-05-12	10.0000	10.0000	9.0800	9.2000	-27.502%	103	256	-94.891%
2026-05-11	13.0000	13.0000	12.5000	12.6900	-6.623%	31	256	-96.296%
2026-05-08	13.2000	13.9600	13.2000	13.5900	-2.859%	47	267	-96.542%
2026-05-07	14.5000	14.7500	13.9900	13.9900	+7.781%	17	274	-96.640%
2026-05-06	10.0000	12.9800	10.0000	12.9800	+29.670%	19	269	-96.379%
2026-05-05	8.6500	10.0100	8.6500	10.0100	+18.743%	13	270	-95.305%
2026-05-04	7.5300	8.6900	7.5300	8.4300	+32.965%	120	259	-94.425%
2026-05-01	5.3300	6.7000	5.3300	6.3400	+45.747%	26	260	-92.587%
2026-04-30	4.1800	4.3700	4.1800	4.3500	-7.839%	22	260	-89.195%
2026-04-29	4.2500	4.8800	4.2300	4.7200	-7.451%	20	260	-90.042%
2026-04-28	5.1000	5.1500	5.1000	5.1000	-22.256%	8	257	-90.784%
2026-04-27	6.1100	6.5700	6.0000	6.5600	+4.960%	26	248	-92.835%
2026-04-24	7.4200	7.5300	5.8300	6.2500	-18.194%	91	243	-92.480%
2026-04-23	7.4800	7.6400	7.0500	7.6400	-22.041%	20	167	-93.848%
2026-04-22	9.8000	9.8000	9.8000	9.8000	+18.072%	1	155	-95.204%
2026-04-21	8.5000	8.7500	8.3000	8.3000	+23.881%	59	162	-94.337%
2026-04-20	6.5000	6.7000	6.2200	6.7000	+10.744%	55	162	-92.985%
2026-04-17	7.7000	7.7000	6.0500	6.0500	0.000%	145	127	-92.231%