Dark

ORCL20260918C100
ORCL Sep 18 2026 100.00 Call (ORCL260918C00100000)
option OPRA

EOD

Aug 27, 2026

49.32+0.776%(+0.38)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	51.1200	51.1200	48.7000	49.3200	+0.776%	73	455	0.000%
2026-08-26	49.0000	52.1000	48.7500	48.9400	+6.230%	44	463	+0.776%
2026-08-25	46.0700	46.0700	46.0700	46.0700	+4.586%	5	467	+7.054%
2026-08-24	43.0000	44.0500	43.0000	44.0500	-7.341%	5	472	+11.964%
2026-08-21	46.0300	47.8700	46.0300	47.5400	+13.379%	115	469	+3.744%
2026-08-20	43.1500	43.3900	41.9300	41.9300	-1.688%	14	530	+17.625%
2026-08-19	41.6500	42.6500	39.5000	42.6500	-3.681%	46	524	+15.639%
2026-08-18	44.9100	44.9100	44.2800	44.2800	-7.577%	2	557	+11.382%
2026-08-17	47.3800	47.9300	47.3800	47.9100	-6.059%	18	557	+2.943%
2026-08-14	55.1600	55.1600	49.3000	51.0000	-7.273%	17	561	-3.294%
2026-08-13	56.9500	60.0000	55.0000	55.0000	+3.189%	19	561	-10.327%
2026-08-12	53.7000	53.7000	50.0000	53.3000	+10.124%	29	566	-7.467%
2026-08-11	49.7300	49.7300	47.0000	48.4000	-6.905%	16	583	+1.901%
2026-08-10	49.6900	51.9900	49.6900	51.9900	+9.315%	14	589	-5.136%
2026-08-07	44.9000	47.6000	44.9000	47.5600	+5.689%	37	601	+3.701%
2026-08-06	43.6400	46.6100	43.6300	45.0000	-3.846%	26	613	+9.600%
2026-08-05	45.7500	46.8000	44.9300	46.8000	-2.500%	48	624	+5.385%
2026-08-04	45.8000	50.0500	45.8000	48.0000	+7.744%	99	655	+2.750%
2026-08-03	34.4800	44.5500	34.4800	44.5500	+37.077%	27	736	+10.707%
2026-07-31	34.5700	35.0000	30.8300	32.5000	+0.932%	77	737	+51.754%
2026-07-30	28.7000	32.2000	28.7000	32.2000	+35.579%	156	720	+53.168%
2026-07-29	24.9700	24.9700	22.8000	23.7500	-8.934%	55	593	+107.663%
2026-07-28	23.8000	26.1500	21.5000	26.0800	+3.246%	120	603	+89.110%
2026-07-27	23.6000	27.0000	23.6000	25.2600	+14.818%	147	592	+95.249%
2026-07-24	27.8000	27.8000	22.0000	22.0000	-15.385%	83	519	+124.182%
2026-07-23	28.1500	29.5000	26.0000	26.0000	-13.333%	46	464	+89.692%
2026-07-22	31.8500	31.8500	30.0000	30.0000	-6.396%	91	461	+64.400%
2026-07-21	28.4500	32.0500	28.4500	32.0500	+15.412%	88	371	+53.885%
2026-07-20	30.0000	30.0000	26.0000	27.7700	-13.219%	53	340	+77.602%
2026-07-17	28.6500	32.0000	28.5000	32.0000	+9.327%	16	309	+54.125%
2026-07-16	31.9500	32.2000	29.2000	29.2700	-20.245%	49	295	+68.500%
2026-07-15	35.8800	37.2000	35.7500	36.7000	+11.993%	14	280	+34.387%
2026-07-14	35.0000	35.0000	32.7700	32.7700	-8.972%	85	268	+50.504%
2026-07-13	41.0100	41.1000	36.0000	36.0000	-19.301%	27	223	+37.000%
2026-07-10	45.7000	46.7500	43.0000	44.6100	-6.478%	15	217	+10.558%
2026-07-09	48.0000	50.9100	47.6300	47.7000	+9.655%	19	205	+3.396%
2026-07-08	43.5000	43.5000	43.5000	43.5000	-0.184%	1	202	+13.379%
2026-07-07	46.9000	46.9000	41.5000	43.5800	+0.368%	6	201	+13.171%
2026-07-02	48.0000	48.0000	42.9300	43.4200	-5.506%	56	174	+13.588%
2026-07-01	47.9500	48.0000	45.9500	45.9500	-9.315%	3	174	+7.334%
2026-06-29	49.1500	50.9200	49.1500	50.6700	-2.483%	22	173	-2.664%
2026-06-26	51.9600	51.9600	51.9600	51.9600	-9.556%	2	170	-5.081%
2026-06-25	57.4500	57.4500	57.4500	57.4500	-0.948%	3	170	-14.151%
2026-06-24	62.0000	62.0100	58.0000	58.0000	-29.697%	7	170	-14.966%
2026-06-12	82.5000	82.5000	82.5000	82.5000	-3.790%	1	169	-40.218%
2026-06-11	80.5000	85.7500	80.5000	85.7500	-36.716%	2	169	-42.484%
2026-06-04	135.5000	135.5000	135.5000	135.5000	+2.072%	1	168	-63.601%
2026-06-03	133.0000	133.0000	130.5200	132.7500	-6.953%	14	168	-62.847%
2026-06-02	141.8700	142.6700	141.8700	142.6700	+52.752%	8	173	-65.431%
2026-05-13	91.4800	93.4000	91.1400	93.4000	+8.014%	24	173	-47.195%
2026-05-12	86.4700	86.4700	86.4700	86.4700	-9.503%	1	174	-42.963%
2026-05-06	95.5500	95.5500	95.5500	95.5500	+15.120%	1	174	-48.383%
2026-05-04	83.0000	83.0000	83.0000	83.0000	+10.681%	1	174	-40.578%
2026-04-27	74.9900	74.9900	74.9900	74.9900	+1.338%	1	174	-34.231%
2026-04-24	81.0000	81.0000	74.0000	74.0000	-18.241%	21	174	-33.351%
2026-04-22	90.5100	90.5100	90.5100	90.5100	+8.330%	1	166	-45.509%
2026-04-21	83.5500	83.5500	83.5500	83.5500	+7.170%	1	166	-40.969%
2026-04-20	78.5000	78.5000	77.9600	77.9600	-4.297%	5	166	-36.737%
2026-04-16	80.9400	81.4600	80.9400	81.4600	+7.837%	3	167	-39.455%
2026-04-15	75.5000	76.0000	75.5000	75.5400	+11.911%	13	165	-34.710%
2026-04-14	67.5000	67.5000	67.5000	67.5000	+21.076%	1	168	-26.933%
2026-04-13	55.7500	55.7500	55.7500	55.7500	+21.858%	11	167	-11.534%
2026-04-09	45.7500	45.7500	45.7500	45.7500	-11.765%	1	178	+7.803%
2026-04-02	51.8500	51.8500	51.8500	51.8500	-0.860%	1	178	-4.879%
2026-04-01	53.0000	53.0000	52.3000	52.3000	-0.038%	16	178	-5.698%
2026-03-31	49.1300	52.3200	49.0100	52.3200	+9.228%	5	189	-5.734%
2026-03-27	47.9000	47.9000	47.9000	47.9000	-11.066%	1	189	+2.965%
2026-03-24	53.8600	53.8600	53.8600	53.8600	-9.479%	1	189	-8.429%
2026-03-23	59.4300	59.5000	59.4300	59.5000	-3.252%	2	190	-17.109%
2026-03-19	61.5000	61.5000	61.5000	61.5000	+4.079%	3	190	-19.805%
2026-03-18	59.0900	59.0900	59.0900	59.0900	-4.152%	1	190	-16.534%
2026-03-16	61.6500	61.6500	61.6500	61.6500	-7.349%	2	189	-20.000%
2026-03-12	66.5400	66.5400	66.5400	66.5400	-8.849%	1	189	-25.879%
2026-03-11	74.3500	74.5400	73.0000	73.0000	+21.262%	14	189	-32.438%
2026-03-06	65.3000	65.4500	60.2000	60.2000	+16.893%	3	188	-18.073%
2026-02-27	51.5000	51.5000	51.5000	51.5000	-8.118%	25	186	-4.233%
2026-02-26	56.0500	56.0500	56.0500	56.0500	-3.445%	2	172	-12.007%
2026-02-25	57.2500	58.0500	57.2500	58.0500	+5.297%	2	171	-15.039%
2026-02-24	55.1300	55.1300	55.1300	55.1300	+12.510%	1	171	-10.539%
2026-02-23	49.0000	49.0000	49.0000	49.0000	-23.509%	1	171	+0.653%
2026-02-09	64.0600	64.0600	64.0600	64.0600	+18.630%	1	170	-23.010%
2026-02-04	54.0000	54.0000	54.0000	54.0000	-32.288%	6	169	-8.667%
2026-01-27	79.7500	79.7500	79.7500	79.7500	+2.414%	2	163	-38.157%
2026-01-21	81.4500	81.4500	77.8700	77.8700	-20.256%	2	162	-36.664%
2026-01-14	102.3000	102.3000	97.6500	97.6500	+7.722%	9	161	-49.493%
2026-01-08	90.6500	90.6500	90.6500	90.6500	-6.930%	1	159	-45.593%
2026-01-07	97.4000	97.4000	97.4000	97.4000	-3.564%	1	159	-49.363%
2026-01-02	101.0000	101.0000	101.0000	101.0000	+18.754%	1	159	-51.168%
2025-12-18	84.3000	85.2000	84.3000	85.0500	-2.577%	328	158	-42.011%
2025-12-17	87.3000	87.3000	87.3000	87.3000	-5.703%	1	19	-43.505%
2025-12-16	92.5800	92.5800	92.5800	92.5800	+3.441%	1	18	-46.727%
2025-12-15	89.5000	89.5000	89.5000	89.5000	-26.246%	1	18	-44.894%
2025-12-05	121.3500	121.3500	121.3500	121.3500	+19.545%	5	19	-59.357%
2025-11-21	101.5100	101.5100	101.5100	101.5100	-30.615%	1	14	-51.414%
2025-11-06	149.0000	149.0000	146.2000	146.3000	-25.898%	8	14	-66.288%
2025-10-06	197.4300	197.4300	197.4300	197.4300	-7.527%	2	14	-75.019%
2025-09-11	215.0000	215.0000	213.5000	213.5000	-8.353%	3	12	-76.899%
2025-09-10	243.9000	245.8000	232.9600	232.9600	+64.904%	7	9	-78.829%
2025-09-09	141.2700	141.2700	141.2700	141.2700	-1.002%	1	3	-65.088%
2025-09-08	142.7000	142.7000	142.7000	142.7000	+1.929%	1	2	-65.438%
2025-07-03	140.0000	140.0000	140.0000	140.0000	+7.280%	1	1	-64.771%
2025-07-02	130.5000	130.5000	130.5000	130.5000	0.000%	1	1	-62.207%