Dark

ORCL20261016C270
ORCL Oct 16 2026 270.00 Call (ORCL261016C00270000)
option OPRA

EOD

Aug 27, 2026

0.4100+10.811%(+0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.2800	0.4100	0.2800	0.4100	+10.811%	5	2,027	0.000%
2026-08-26	0.3000	0.3800	0.3000	0.3700	-15.909%	5	2,029	+10.811%
2026-08-25	0.0500	0.4400	0.0500	0.4400	-15.385%	7	2,028	-6.818%
2026-08-21	0.3800	0.5200	0.3800	0.5200	+52.941%	2	2,027	-21.154%
2026-08-20	0.4200	0.4200	0.3400	0.3400	-2.857%	2	2,027	+20.588%
2026-08-19	0.3700	0.3900	0.3000	0.3500	-22.222%	7	2,026	+17.143%
2026-08-18	0.5000	0.5000	0.4500	0.4500	-26.230%	3	2,028	-8.889%
2026-08-17	0.5500	0.6100	0.5500	0.6100	-3.175%	2	2,025	-32.787%
2026-08-14	0.7500	0.7500	0.6300	0.6300	-24.096%	9	2,024	-34.921%
2026-08-13	0.7400	0.8300	0.7400	0.8300	+15.278%	329	2,031	-50.602%
2026-08-12	1.2800	1.2800	0.7200	0.7200	-13.253%	5	1,780	-43.056%
2026-08-11	0.8500	0.8500	0.8300	0.8300	-13.542%	2	1,780	-50.602%
2026-08-10	0.9600	0.9600	0.9600	0.9600	+6.667%	1	1,780	-57.292%
2026-08-07	0.9000	0.9000	0.9000	0.9000	-4.255%	1	1,781	-54.444%
2026-08-06	0.9400	0.9400	0.9400	0.9400	-6.000%	3	1,780	-56.383%
2026-08-05	1.3800	1.3800	1.0000	1.0000	-30.070%	4	1,780	-59.000%
2026-08-04	1.2700	1.4300	1.2700	1.4300	+40.196%	4	1,781	-71.329%
2026-08-03	0.9600	1.0200	0.9400	1.0200	+85.455%	6	1,778	-59.804%
2026-07-31	0.6600	0.6600	0.5500	0.5500	-8.333%	14	1,776	-25.455%
2026-07-30	0.6000	0.6000	0.6000	0.6000	+33.333%	2	1,766	-31.667%
2026-07-28	0.4500	0.4500	0.4500	0.4500	+2.273%	3	1,767	-8.889%
2026-07-27	0.4200	0.4400	0.4200	0.4400	-18.519%	8	1,766	-6.818%
2026-07-24	0.5300	0.5400	0.5000	0.5400	-16.923%	14	1,761	-24.074%
2026-07-23	0.7600	0.7600	0.6500	0.6500	-7.143%	2	1,753	-36.923%
2026-07-22	0.7000	0.7000	0.7000	0.7000	-5.405%	5	1,753	-41.429%
2026-07-21	0.7000	0.7400	0.6400	0.7400	+23.333%	8	1,748	-44.595%
2026-07-20	0.6700	0.6700	0.5000	0.6000	-25.000%	6	1,743	-31.667%
2026-07-17	0.7300	0.8600	0.7000	0.8000	-1.235%	1,211	1,741	-48.750%
2026-07-16	0.7600	0.8100	0.7400	0.8100	-4.706%	13	792	-49.383%
2026-07-15	0.8500	0.8500	0.8500	0.8500	-10.526%	2	793	-51.765%
2026-07-14	0.9500	0.9500	0.9500	0.9500	-11.215%	1	795	-56.842%
2026-07-13	1.1000	1.1000	1.0600	1.0700	-20.741%	12	794	-61.682%
2026-07-10	1.4000	1.4200	1.3200	1.3500	-15.094%	21	792	-69.630%
2026-07-09	1.5900	1.5900	1.5900	1.5900	+35.897%	1	793	-74.214%
2026-07-08	1.1500	1.1700	1.1500	1.1700	-6.400%	3	792	-64.957%
2026-07-07	1.1300	1.3200	1.1300	1.2500	-4.580%	4	792	-67.200%
2026-07-06	1.4200	1.4200	1.1600	1.3100	+11.017%	166	793	-68.702%
2026-07-02	1.3400	1.3400	1.0900	1.1800	-19.178%	131	681	-65.254%
2026-07-01	1.4600	1.5300	1.3000	1.4600	-0.680%	27	681	-71.918%
2026-06-30	1.4700	1.4700	1.4700	1.4700	-1.342%	5	665	-72.109%
2026-06-29	1.3600	1.4900	1.3600	1.4900	+1.361%	25	665	-72.483%
2026-06-26	1.8200	1.8200	1.3500	1.4700	-14.035%	34	665	-72.109%
2026-06-25	1.9600	2.0100	1.7100	1.7100	-18.182%	11	657	-76.023%
2026-06-24	2.5500	2.5800	2.0200	2.0900	-25.887%	52	651	-80.383%
2026-06-23	3.6500	3.6500	2.8100	2.8200	-28.061%	12	644	-85.461%
2026-06-22	5.0000	5.0500	3.9200	3.9200	-26.729%	21	644	-89.541%
2026-06-18	5.0000	5.6500	4.8900	5.3500	-0.372%	67	636	-92.336%
2026-06-17	6.3600	6.4700	5.3000	5.3700	-16.744%	67	636	-92.365%
2026-06-16	6.7400	6.7400	6.4500	6.4500	-14.229%	5	636	-93.643%
2026-06-15	7.0000	8.3500	7.0000	7.5200	+33.808%	68	637	-94.548%
2026-06-12	6.0000	6.0500	5.6000	5.6200	-12.188%	26	637	-92.705%
2026-06-11	5.4800	6.4000	5.2000	6.4000	-52.557%	27	637	-93.594%
2026-06-10	15.8000	15.9000	13.0000	13.4900	-5.000%	78	617	-96.961%
2026-06-09	17.0000	17.0000	12.5400	14.2000	-17.776%	12	640	-97.113%
2026-06-08	17.0000	17.2700	17.0000	17.2700	+7.668%	6	641	-97.626%
2026-06-05	22.3200	22.3200	15.8700	16.0400	-40.105%	67	637	-97.444%
2026-06-04	26.9000	26.9000	25.4400	26.7800	+8.641%	52	618	-98.469%
2026-06-03	24.6500	26.0000	24.0000	24.6500	-22.191%	16	617	-98.337%
2026-06-02	34.6200	34.6400	31.0000	31.6800	-9.096%	72	606	-98.706%
2026-06-01	24.2000	37.0000	24.2000	34.8500	+50.216%	115	606	-98.824%
2026-05-29	16.4000	23.2000	16.4000	23.2000	+68.116%	188	588	-98.233%
2026-05-28	10.6200	13.8000	10.6200	13.8000	+55.056%	144	618	-97.029%
2026-05-27	8.9000	8.9000	8.9000	8.9000	-8.530%	2	634	-95.393%
2026-05-26	9.6400	10.3000	9.6400	9.7300	-1.717%	10	632	-95.786%
2026-05-22	10.8800	10.8800	9.9000	9.9000	-1.000%	18	631	-95.859%
2026-05-21	9.6000	10.0000	9.6000	10.0000	+20.482%	57	641	-95.900%
2026-05-20	7.6200	8.3000	7.6200	8.3000	+6.410%	6	641	-95.060%
2026-05-19	9.0000	9.0000	7.4000	7.8000	-7.143%	39	682	-94.744%
2026-05-18	9.4000	9.4000	8.4000	8.4000	-22.936%	25	682	-95.119%
2026-05-15	10.9500	11.0000	10.6000	10.9000	-10.288%	11	682	-96.239%
2026-05-14	11.3100	13.4500	11.3100	12.1500	+25.907%	49	678	-96.626%
2026-05-13	9.8500	9.8500	9.6000	9.6500	+19.136%	3	662	-95.751%
2026-05-12	7.9400	8.1000	7.9400	8.1000	-24.299%	86	662	-94.938%
2026-05-11	11.2500	11.7200	10.6000	10.7000	-10.460%	170	662	-96.168%
2026-05-08	11.6400	12.2700	10.0500	11.9500	+3.913%	254	515	-96.569%
2026-05-07	12.0000	13.1000	11.0600	11.5000	+6.285%	177	524	-96.435%
2026-05-06	8.2100	10.9500	8.2100	10.8200	+26.550%	11	515	-96.211%
2026-05-05	7.7000	8.5500	7.2800	8.5500	+18.094%	14	514	-95.205%
2026-05-04	5.6000	7.5500	5.5000	7.2400	+37.121%	142	519	-94.337%
2026-05-01	4.6300	5.7000	4.4500	5.2800	+35.385%	194	463	-92.235%
2026-04-30	3.5900	3.9000	3.5700	3.9000	+0.515%	24	463	-89.487%
2026-04-29	3.5400	4.0000	3.5300	3.8800	-9.767%	255	459	-89.433%
2026-04-28	4.3000	4.3000	4.3000	4.3000	-17.308%	25	299	-90.465%
2026-04-27	4.8100	5.2000	4.8100	5.2000	-6.306%	3	274	-92.115%
2026-04-24	6.4800	6.4800	4.9700	5.5500	-9.016%	219	275	-92.613%
2026-04-23	6.1700	6.7600	6.1000	6.1000	-25.610%	159	210	-93.279%
2026-04-22	8.1500	8.2000	8.1500	8.2000	0.000%	56	0	-95.000%