Dark

ORCL20260918C110
ORCL Sep 18 2026 110.00 Call (ORCL260918C00110000)
option OPRA

EOD

Aug 27, 2026

41.50+7.374%(+2.85)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	41.8000	41.8000	39.5000	41.5000	+7.374%	74	587	0.000%
2026-08-26	38.7100	41.2300	38.6500	38.6500	+10.745%	49	581	+7.374%
2026-08-25	34.9000	34.9000	34.9000	34.9000	+2.077%	5	541	+18.911%
2026-08-24	33.8700	34.1900	33.8700	34.1900	-11.195%	2	541	+21.381%
2026-08-21	38.0000	38.6100	38.0000	38.5000	+16.490%	3	540	+7.792%
2026-08-20	35.4000	35.4000	33.0100	33.0500	-10.044%	11	540	+25.567%
2026-08-19	31.5200	37.0000	30.3700	36.7400	+4.732%	24	547	+12.956%
2026-08-18	36.8600	36.8600	35.0800	35.0800	-12.409%	5	542	+18.301%
2026-08-17	40.0000	40.0500	38.7000	40.0500	-1.111%	5	542	+3.620%
2026-08-14	43.5600	43.5600	40.5000	40.5000	-14.031%	17	543	+2.469%
2026-08-13	49.1500	49.1500	45.0500	47.1100	+2.124%	149	548	-11.908%
2026-08-12	46.1300	46.1300	46.1300	46.1300	+20.068%	6	506	-10.037%
2026-08-11	38.4200	38.4200	38.4200	38.4200	-10.651%	5	506	+8.017%
2026-08-10	42.0500	43.0000	39.2000	43.0000	+15.251%	38	511	-3.488%
2026-08-07	37.3500	38.5000	35.5000	37.3100	+1.386%	27	522	+11.230%
2026-08-06	32.7500	39.2400	32.6000	36.8000	-2.902%	218	513	+12.772%
2026-08-05	37.5400	37.9000	37.5400	37.9000	-6.420%	2	322	+9.499%
2026-08-04	37.1300	41.5000	36.3400	40.5000	+12.500%	31	322	+2.469%
2026-08-03	30.0000	36.0000	29.7900	36.0000	+40.900%	60	330	+15.278%
2026-07-31	26.7900	27.5200	23.1500	25.5500	+5.579%	31	348	+62.427%
2026-07-30	20.5000	24.8500	20.5000	24.2000	+36.185%	44	345	+71.488%
2026-07-29	18.2500	19.9800	16.7700	17.7700	-10.253%	100	342	+133.540%
2026-07-28	16.8100	20.3000	15.4000	19.8000	+5.319%	243	328	+109.596%
2026-07-27	17.6500	20.5400	17.5000	18.8000	+16.698%	39	287	+120.745%
2026-07-24	21.5300	21.5300	16.0500	16.1100	-16.959%	197	306	+157.604%
2026-07-23	21.7500	22.0000	19.4000	19.4000	-17.094%	16	327	+113.918%
2026-07-22	24.9100	24.9100	23.0000	23.4000	-2.419%	6	311	+77.350%
2026-07-21	22.9500	24.3000	22.9500	23.9800	+14.190%	7	309	+73.061%
2026-07-20	20.6300	21.6000	20.2800	21.0000	-11.467%	32	306	+97.619%
2026-07-17	20.6400	25.7000	20.6400	23.7200	+6.368%	51	286	+74.958%
2026-07-16	27.0400	27.0400	22.2500	22.3000	-23.891%	47	294	+86.099%
2026-07-15	28.0700	30.1500	27.8000	29.3000	+9.492%	45	260	+41.638%
2026-07-14	26.2500	27.0000	26.2300	26.7600	-7.083%	30	220	+55.082%
2026-07-13	32.2000	32.2000	28.8000	28.8000	-19.665%	73	203	+44.097%
2026-07-10	36.2500	36.2500	35.8500	35.8500	-7.484%	13	171	+15.760%
2026-07-09	41.5500	41.5500	38.7500	38.7500	+8.848%	17	164	+7.097%
2026-07-07	33.9000	35.6000	33.9000	35.6000	+2.505%	35	177	+16.573%
2026-07-02	35.3000	35.3000	34.7300	34.7300	-10.605%	3	167	+19.493%
2026-07-01	38.3300	38.8500	38.0000	38.8500	-5.474%	4	167	+6.821%
2026-06-30	39.7500	41.1000	39.7500	41.1000	-1.273%	11	164	+0.973%
2026-06-29	41.3700	41.6300	41.3700	41.6300	-10.761%	2	153	-0.312%
2026-06-25	46.6000	46.7000	46.5800	46.6500	-11.881%	5	153	-11.040%
2026-06-24	53.1000	53.1000	52.9400	52.9400	-12.060%	2	153	-21.609%
2026-06-23	60.2000	60.2000	60.2000	60.2000	-28.622%	1	152	-31.063%
2026-06-15	85.6000	86.6000	84.3400	84.3400	+11.709%	105	72	-50.794%
2026-06-11	75.5000	75.5000	75.5000	75.5000	-21.754%	2	72	-45.033%
2026-06-09	96.4900	96.4900	96.4900	96.4900	-5.873%	2	72	-56.990%
2026-06-08	102.5400	102.5400	102.5100	102.5100	-27.534%	3	70	-59.516%
2026-06-01	141.4600	141.4600	141.4600	141.4600	+79.290%	10	71	-70.663%
2026-05-20	77.6600	78.9000	77.6600	78.9000	-9.059%	10	71	-47.402%
2026-05-15	84.2700	87.1500	84.2700	86.7600	-2.231%	12	71	-52.167%
2026-05-14	80.1700	89.0800	80.1700	88.7400	+8.286%	24	72	-53.234%
2026-05-13	81.5100	82.1700	81.5100	81.9500	+7.957%	36	72	-49.359%
2026-05-12	76.4500	76.4500	75.9100	75.9100	-13.739%	12	72	-45.330%
2026-05-07	88.0000	88.0000	88.0000	88.0000	+55.752%	2	72	-52.841%
2026-04-30	56.5000	56.5000	56.5000	56.5000	-17.192%	2	72	-26.549%
2026-04-24	65.1000	68.2300	65.1000	68.2300	-17.086%	2	72	-39.176%
2026-04-22	82.2900	82.2900	82.2900	82.2900	+5.976%	2	71	-49.569%
2026-04-21	77.6500	77.6500	77.6500	77.6500	+8.982%	1	69	-46.555%
2026-04-20	71.2500	71.2500	71.2500	71.2500	+17.769%	1	69	-41.754%
2026-04-14	60.5000	60.5000	60.5000	60.5000	+56.533%	1	69	-31.405%
2026-04-10	36.0000	38.6500	36.0000	38.6500	-8.930%	4	70	+7.374%
2026-04-08	46.5500	46.5500	42.4400	42.4400	+1.048%	2	70	-2.215%
2026-04-07	42.0000	42.0000	42.0000	42.0000	-20.030%	1	70	-1.190%
2026-03-23	52.5200	52.5200	52.5200	52.5200	-20.134%	3	69	-20.982%
2026-03-11	65.8900	65.8900	65.7600	65.7600	+30.580%	2	69	-36.892%
2026-03-10	50.2800	50.3600	50.2800	50.3600	-5.178%	2	69	-17.593%
2026-03-06	58.1000	58.1000	53.1100	53.1100	-2.371%	2	69	-21.860%
2026-03-05	54.3500	54.4000	54.3500	54.4000	+18.829%	3	68	-23.713%
2026-02-27	45.7800	45.7800	45.7800	45.7800	-3.357%	1	69	-9.349%
2026-02-24	47.3700	47.3700	47.3700	47.3700	-5.619%	10	69	-12.392%
2026-02-20	50.1500	50.1900	50.1500	50.1900	-12.940%	11	69	-17.314%
2026-02-10	57.6500	57.6500	57.6500	57.6500	+32.529%	4	68	-28.014%
2026-02-06	43.5000	43.5000	43.5000	43.5000	+9.489%	2	69	-4.598%
2026-02-05	43.3400	43.3400	39.7300	39.7300	-25.738%	5	67	+4.455%
2026-02-03	53.5000	53.5000	53.5000	53.5000	-11.570%	1	65	-22.430%
2026-01-29	60.5000	60.5000	60.5000	60.5000	-12.887%	1	64	-31.405%
2026-01-21	69.5500	69.5500	69.4500	69.4500	-9.570%	2	63	-40.245%
2025-12-18	75.9000	76.9000	75.9000	76.8000	-7.190%	97	63	-45.964%
2025-12-15	82.7500	82.7500	82.7500	82.7500	-4.776%	1	19	-49.849%
2025-12-12	86.9000	86.9000	86.9000	86.9000	-24.303%	2	18	-52.244%
2025-12-10	114.8000	114.8000	114.8000	114.8000	+3.191%	1	16	-63.850%
2025-12-05	111.2500	111.2500	111.2500	111.2500	-18.736%	1	17	-62.697%
2025-11-10	138.9000	138.9000	136.9000	136.9000	+3.634%	4	18	-69.686%
2025-11-07	132.1000	132.1000	132.1000	132.1000	-31.198%	1	14	-68.584%
2025-10-10	192.0000	192.0000	192.0000	192.0000	-19.429%	2	13	-78.385%
2025-09-10	238.3000	238.3000	238.3000	238.3000	+120.873%	1	13	-82.585%
2025-06-27	107.8900	107.8900	107.8900	107.8900	-1.018%	1	13	-61.535%
2025-06-26	109.0000	109.0000	109.0000	109.0000	+1.329%	10	12	-61.927%
2025-06-25	107.5700	107.5700	107.5700	107.5700	+62.198%	1	2	-61.420%
2025-06-02	66.3200	66.3200	66.3200	66.3200	0.000%	2	2	-37.425%