Dark

ORCL20260918C115
ORCL Sep 18 2026 115.00 Call (ORCL260918C00115000)
option OPRA

EOD

Aug 27, 2026

37.12+0.189%(+0.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	37.1200	37.1200	37.1200	37.1200	+0.189%	2	3,669	0.000%
2026-08-26	37.0600	37.0600	37.0500	37.0500	+15.493%	2	3,671	+0.189%
2026-08-25	32.0800	32.0800	32.0800	32.0800	+5.945%	1	3,673	+15.711%
2026-08-24	29.8000	30.2800	29.8000	30.2800	-8.242%	2	3,674	+22.589%
2026-08-21	34.0500	34.0500	32.8000	33.0000	+14.187%	75	3,675	+12.485%
2026-08-20	32.1400	32.1400	28.9000	28.9000	+5.977%	22	3,689	+28.443%
2026-08-19	27.2700	27.2700	27.2700	27.2700	-11.833%	1	3,678	+36.120%
2026-08-18	31.6600	31.6600	30.9300	30.9300	-10.452%	3	3,677	+20.013%
2026-08-17	33.1000	34.5400	33.1000	34.5400	-6.141%	27	3,677	+7.470%
2026-08-14	41.1000	41.1000	36.8000	36.8000	-14.419%	2	3,679	+0.870%
2026-08-13	44.5700	44.5700	41.4000	43.0000	+6.700%	46	3,679	-13.674%
2026-08-12	39.6800	40.3000	36.6100	40.3000	+24.000%	4	3,693	-7.891%
2026-08-11	33.9200	33.9200	32.5000	32.5000	-15.033%	8	3,694	+14.215%
2026-08-10	37.0800	38.9000	36.4000	38.2500	+12.865%	17	3,697	-2.954%
2026-08-07	32.9000	33.8900	31.8000	33.8900	+3.166%	48	3,700	+9.531%
2026-08-06	28.8500	33.7900	28.8500	32.8500	-2.377%	12	3,701	+12.998%
2026-08-05	32.6000	33.7900	32.6000	33.6500	-3.967%	53	3,692	+10.312%
2026-08-04	33.0800	37.5000	31.7000	35.0400	+8.651%	1,064	3,702	+5.936%
2026-08-03	25.6300	32.6000	25.6300	32.2500	+44.619%	1,088	3,706	+15.101%
2026-07-31	23.7000	23.7000	19.6400	22.3000	+4.695%	697	4,215	+66.457%
2026-07-30	17.6000	21.3300	17.6000	21.3000	+44.701%	1,105	4,995	+74.272%
2026-07-29	15.8500	16.9500	14.0000	14.7200	-11.057%	159	5,667	+152.174%
2026-07-28	13.8500	17.3500	13.0000	16.5500	+3.438%	206	5,650	+124.290%
2026-07-27	14.7800	17.5500	14.7800	16.0000	+17.734%	154	5,579	+132.000%
2026-07-24	18.0900	18.2000	13.5900	13.5900	-19.586%	1,460	5,633	+173.142%
2026-07-23	18.3200	19.4400	16.6000	16.9000	-19.447%	1,044	4,344	+119.645%
2026-07-22	21.3000	21.7500	20.9800	20.9800	-3.761%	2,025	3,333	+76.930%
2026-07-21	19.8600	21.8000	19.7900	21.8000	+21.448%	17	1,332	+70.275%
2026-07-20	20.0000	20.0500	17.1200	17.9500	-15.210%	282	1,335	+106.797%
2026-07-17	18.1500	22.4000	18.1500	21.1700	+4.543%	16	1,247	+75.342%
2026-07-16	22.4100	22.4100	20.2500	20.2500	-10.160%	61	1,236	+83.309%
2026-07-14	23.9700	24.0000	22.5400	22.5400	-13.969%	84	1,277	+64.685%
2026-07-13	28.9000	28.9000	25.0000	26.2000	-21.084%	146	1,237	+41.679%
2026-07-10	33.2000	33.2000	33.2000	33.2000	-6.742%	1	1,205	+11.807%
2026-07-09	35.6000	35.6000	35.6000	35.6000	+16.150%	1	1,205	+4.270%
2026-07-08	32.0600	32.0600	30.2000	30.6500	-4.219%	9	1,206	+21.109%
2026-07-07	35.0000	35.0000	31.7500	32.0000	-7.514%	103	1,203	+16.000%
2026-07-06	34.0000	34.6000	33.5000	34.6000	+9.114%	7	1,102	+7.283%
2026-07-02	31.2500	31.7100	31.1000	31.7100	-8.087%	41	1,092	+17.061%
2026-07-01	36.9500	36.9500	34.0000	34.5000	-7.507%	30	1,092	+7.594%
2026-06-30	37.3000	37.3000	37.3000	37.3000	-0.982%	1	1,067	-0.483%
2026-06-29	36.5500	39.3000	36.5500	37.6700	-9.599%	1,253	1,067	-1.460%
2026-06-25	42.5000	42.7000	41.6700	41.6700	-14.453%	15	1,330	-10.919%
2026-06-24	48.7500	48.7900	48.7100	48.7100	-34.617%	4	1,333	-23.794%
2026-06-16	74.5000	74.5000	74.5000	74.5000	-4.487%	2	1,332	-50.174%
2026-06-15	78.0000	78.0000	78.0000	78.0000	-25.359%	1	1,332	-52.410%
2026-06-09	104.5000	104.5000	104.5000	104.5000	-22.363%	2	1,332	-64.478%
2026-06-02	134.6000	134.6000	134.6000	134.6000	+0.448%	1	1,332	-72.422%
2026-06-01	124.0000	134.0000	124.0000	134.0000	+27.316%	2	1,332	-72.299%
2026-05-29	105.2500	105.2500	105.2500	105.2500	+14.789%	1	1,332	-64.732%
2026-05-28	91.6900	91.6900	91.6900	91.6900	+14.756%	1	1,332	-59.516%
2026-05-21	79.9000	79.9000	79.9000	79.9000	+7.349%	1	1,332	-53.542%
2026-05-20	73.6100	74.4300	73.4700	74.4300	-9.309%	10	1,332	-50.128%
2026-05-15	79.5900	82.5500	79.5900	82.0700	-2.599%	12	1,335	-54.770%
2026-05-14	75.5900	84.8400	75.5900	84.2600	+8.807%	24	1,332	-55.946%
2026-05-13	77.1100	78.0000	77.1100	77.4400	+8.383%	37	1,332	-52.066%
2026-05-12	72.1700	72.1700	71.4500	71.4500	-13.341%	12	1,332	-48.048%
2026-05-06	81.8500	82.4500	81.6000	82.4500	+9.205%	282	1,332	-54.979%
2026-05-05	75.5000	75.5000	75.5000	75.5000	+6.338%	1	1,363	-50.834%
2026-05-04	71.0000	71.0000	71.0000	71.0000	+16.393%	1	1,363	-47.718%
2026-05-01	61.0000	61.0000	61.0000	61.0000	+10.307%	1	1,363	-39.148%
2026-04-30	55.3000	55.3000	55.3000	55.3000	+0.363%	1	1,363	-32.875%
2026-04-29	54.7000	55.1000	54.7000	55.1000	-17.577%	11	1,364	-32.632%
2026-04-24	66.8500	66.8500	66.8500	66.8500	-3.993%	1	1,363	-44.473%
2026-04-17	69.4700	69.6300	69.4700	69.6300	+11.248%	10	1,362	-46.690%
2026-04-15	61.0000	62.8100	61.0000	62.5900	+14.844%	3	1,365	-40.693%
2026-04-14	54.5000	54.5000	54.5000	54.5000	+14.136%	1	1,366	-31.890%
2026-04-13	39.9000	47.7500	39.9000	47.7500	+40.441%	7	1,366	-22.262%
2026-04-10	34.0000	34.0000	34.0000	34.0000	+1.644%	100	1,365	+9.176%
2026-04-09	36.4000	36.4000	33.4500	33.4500	-13.454%	5	1,267	+10.972%
2026-04-08	38.6500	38.6500	38.6500	38.6500	+0.914%	120	1,267	-3.959%
2026-04-07	38.3000	38.3000	38.3000	38.3000	+4.360%	1	1,264	-3.081%
2026-03-30	36.6000	37.1500	36.6000	36.7000	-1.131%	20	1,264	+1.144%
2026-03-27	37.1200	37.1200	37.1200	37.1200	-15.636%	11	1,264	0.000%
2026-03-25	44.0000	44.0000	44.0000	44.0000	-30.159%	1	1,264	-15.636%
2026-03-11	60.8200	63.0000	60.8200	63.0000	+33.758%	2	1,264	-41.079%
2026-03-10	47.1000	47.1000	47.1000	47.1000	-2.099%	1	1,264	-21.189%
2026-03-09	45.5000	48.1100	45.5000	48.1100	-6.583%	18	1,264	-22.843%
2026-03-05	51.5000	51.5000	51.5000	51.5000	+15.730%	1	1,264	-27.922%
2026-03-03	44.5000	44.5000	44.5000	44.5000	-5.640%	1	1,264	-16.584%
2026-02-25	47.1600	47.1600	47.1600	47.1600	+6.576%	1	1,264	-21.289%
2026-02-24	44.2500	44.2500	44.2500	44.2500	-16.509%	2	1,264	-16.113%
2026-02-19	53.0000	53.0000	53.0000	53.0000	+0.474%	1	1,264	-29.962%
2026-02-18	52.7500	52.7500	52.7500	52.7500	+28.377%	1	1,264	-29.630%
2026-02-06	39.6000	41.0900	39.5500	41.0900	-10.245%	32	1,264	-9.662%
2026-02-04	45.7800	45.7800	45.7800	45.7800	-25.621%	1	1,262	-18.917%
2026-02-02	61.5500	61.5500	61.5500	61.5500	+3.934%	2	1,261	-39.691%
2026-01-30	59.2200	59.2200	59.2200	59.2200	-1.053%	1	1,261	-37.318%
2026-01-29	59.8500	59.8500	59.8500	59.8500	-29.213%	1	1,261	-37.978%
2026-01-15	84.4000	84.5500	84.4000	84.5500	-4.657%	2	1,261	-56.097%
2026-01-09	88.6800	88.6800	88.6800	88.6800	+1.407%	1	1,260	-58.142%
2025-12-31	87.4500	87.4500	87.4500	87.4500	+2.882%	1	1,260	-57.553%
2025-12-19	85.0000	85.0000	85.0000	85.0000	+16.678%	1	1,260	-56.329%
2025-12-18	74.8000	74.8000	72.2000	72.8500	-6.218%	15	1,260	-49.046%
2025-12-15	77.6800	77.6800	77.6800	77.6800	-8.342%	3	1,255	-52.214%
2025-12-12	79.8500	84.7500	79.7500	84.7500	-5.328%	5	1,253	-56.201%
2025-12-11	80.2700	89.5200	80.2700	89.5200	-32.514%	13	1,254	-58.534%
2025-11-10	132.6500	132.6500	132.6500	132.6500	-6.519%	2	1,255	-72.017%
2025-11-04	141.9000	141.9000	141.9000	141.9000	-38.757%	1	1,255	-73.841%
2025-09-10	229.8500	231.7000	229.8500	231.7000	+91.393%	8	1,255	-83.979%
2025-08-20	121.0600	121.0600	121.0600	121.0600	-16.337%	2	1,255	-69.338%
2025-08-06	144.3300	144.7000	143.4500	144.7000	0.000%	1,553	1,253	-74.347%