Dark

ORCL20260918C120
ORCL Sep 18 2026 120.00 Call (ORCL260918C00120000)
option OPRA

EOD

Jul 1, 2026

30.50-8.271%(-2.75)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	32.9600	33.0900	30.5000	30.5000	-8.271%	19	293	0.000%
2026-06-30	31.9800	33.2500	31.9800	33.2500	-2.206%	2	284	-8.271%
2026-06-29	35.0000	35.0000	33.9500	34.0000	-11.940%	23	284	-10.294%
2026-06-25	38.6000	38.7000	38.6000	38.6100	-12.050%	4	276	-21.005%
2026-06-24	44.6000	44.6100	43.9000	43.9000	-14.591%	15	276	-30.524%
2026-06-23	53.0000	53.0000	51.4000	51.4000	-12.092%	2	285	-40.661%
2026-06-22	58.5000	58.5000	58.4700	58.4700	-15.810%	11	285	-47.836%
2026-06-17	69.5200	69.5200	69.4500	69.4500	-10.097%	2	175	-56.084%
2026-06-15	76.1000	77.2500	76.1000	77.2500	-26.603%	100	175	-60.518%
2026-06-05	105.4300	105.4300	105.2500	105.2500	-19.007%	3	175	-71.021%
2026-06-01	131.0800	131.0800	129.9500	129.9500	+19.770%	2	175	-76.529%
2026-05-29	105.2900	108.5000	105.2900	108.5000	+24.971%	2	175	-71.889%
2026-05-28	86.8200	86.8200	86.8200	86.8200	+13.165%	1	175	-64.870%
2026-05-22	76.7200	76.7200	76.7200	76.7200	+3.049%	1	175	-60.245%
2026-05-21	74.4500	74.4500	74.4500	74.4500	+7.369%	1	175	-59.033%
2026-05-20	68.7500	69.3700	67.5000	69.3400	+2.422%	24	175	-56.014%
2026-05-19	67.7000	67.7000	67.7000	67.7000	-10.057%	2	173	-54.948%
2026-05-15	76.4800	76.4800	75.2700	75.2700	-6.018%	12	173	-59.479%
2026-05-14	72.0700	81.4000	72.0700	80.0900	+6.136%	36	173	-61.918%
2026-05-13	72.1300	75.4600	70.5900	75.4600	+8.435%	90	173	-59.581%
2026-05-12	69.1600	69.5900	69.1600	69.5900	-10.953%	12	173	-56.172%
2026-05-11	78.2500	78.2500	78.1500	78.1500	+8.920%	12	173	-60.972%
2026-05-06	68.8500	71.7500	68.8500	71.7500	+7.090%	2	173	-57.491%
2026-05-04	67.0000	67.0000	67.0000	67.0000	+10.927%	1	173	-54.478%
2026-05-01	60.4000	60.4000	60.4000	60.4000	+12.122%	74	99	-49.503%
2026-04-28	53.8700	53.8700	53.8700	53.8700	-26.847%	1	99	-43.382%
2026-04-22	73.6400	73.6400	73.6400	73.6400	+14.348%	2	98	-58.582%
2026-04-16	63.1200	64.4000	63.1200	64.4000	+7.927%	2	98	-52.640%
2026-04-15	59.0000	59.6700	59.0000	59.6700	+16.497%	4	100	-48.886%
2026-04-14	56.2500	56.2500	51.2200	51.2200	+26.469%	2	98	-40.453%
2026-04-13	40.5000	40.5000	40.5000	40.5000	+29.310%	1	98	-24.691%
2026-04-10	29.7500	31.3200	29.7500	31.3200	-11.874%	5	97	-2.618%
2026-04-08	35.5400	35.5400	35.5400	35.5400	+1.834%	1	98	-14.181%
2026-04-07	34.1500	35.0500	33.5300	34.9000	+3.561%	18	98	-12.607%
2026-04-02	33.7000	33.7000	33.7000	33.7000	-10.705%	1	98	-9.496%
2026-04-01	37.7400	37.7400	37.7400	37.7400	+14.364%	1	98	-19.184%
2026-03-27	33.0000	33.0000	33.0000	33.0000	-9.091%	6	98	-7.576%
2026-03-26	37.7500	37.7500	35.9500	36.3000	-10.370%	87	98	-15.978%
2026-03-24	40.5000	40.5000	40.5000	40.5000	-2.994%	1	37	-24.691%
2026-03-20	41.7500	41.7500	41.7500	41.7500	-11.453%	1	38	-26.946%
2026-03-13	47.1500	47.1500	47.1500	47.1500	-11.038%	5	39	-35.313%
2026-03-11	58.7500	58.7500	51.6500	53.0000	+21.143%	4	34	-42.453%
2026-03-10	43.7500	43.7500	43.7500	43.7500	+3.306%	1	33	-30.286%
2026-03-09	42.3500	42.3500	42.3500	42.3500	-9.663%	1	32	-27.981%
2026-03-06	50.2200	50.2200	46.8800	46.8800	+1.209%	5	31	-34.940%
2026-03-05	46.3200	46.3200	46.3200	46.3200	+7.197%	2	30	-34.154%
2026-03-03	43.2100	43.2100	43.0900	43.2100	+1.313%	5	32	-29.414%
2026-03-02	42.6000	42.6500	42.6000	42.6500	+6.999%	2	33	-28.488%
2026-02-27	39.8700	39.8700	39.8600	39.8600	-7.194%	5	32	-23.482%
2026-02-26	43.6000	43.6000	42.9500	42.9500	+3.494%	3	27	-28.987%
2026-02-24	41.5000	41.5000	41.5000	41.5000	-3.488%	2	28	-26.506%
2026-02-20	43.0000	43.0000	43.0000	43.0000	-17.955%	1	26	-29.070%
2026-02-13	52.4100	52.4100	52.4100	52.4100	+5.347%	1	27	-41.805%
2026-02-11	49.7500	49.7500	49.7500	49.7500	+2.219%	1	27	-38.693%
2026-02-09	48.6700	48.6700	48.6700	48.6700	+30.658%	1	27	-37.333%
2026-02-06	38.7000	38.7000	37.2500	37.2500	+9.014%	2	28	-18.121%
2026-02-05	37.1800	37.1800	34.1700	34.1700	-16.861%	10	27	-10.740%
2026-02-04	42.8500	44.6000	41.0000	41.1000	-12.868%	5	29	-25.791%
2026-02-03	48.8000	48.8000	47.1700	47.1700	-14.236%	5	29	-35.340%
2026-02-02	55.0000	55.0000	55.0000	55.0000	+1.607%	1	25	-44.545%
2026-01-29	58.5400	58.5400	54.1300	54.1300	-14.957%	3	25	-43.654%
2026-01-27	63.6500	63.6500	63.6500	63.6500	+3.867%	2	24	-52.082%
2026-01-21	61.2800	61.2800	61.2800	61.2800	-22.528%	1	23	-50.228%
2026-01-16	79.0500	79.1000	79.0500	79.1000	-1.556%	2	21	-61.441%
2026-01-15	80.4500	80.4500	80.3500	80.3500	-9.106%	2	21	-62.041%
2026-01-13	88.5000	88.5000	88.4000	88.4000	+6.506%	2	21	-65.498%
2026-01-09	83.0000	83.0000	83.0000	83.0000	+2.406%	1	20	-63.253%
2026-01-05	81.0000	81.0500	81.0000	81.0500	-3.201%	3	20	-62.369%
2026-01-02	83.7300	83.7300	83.7300	83.7300	-1.204%	6	20	-63.573%
2025-12-29	84.7500	84.7500	84.7500	84.7500	+3.102%	1	20	-64.012%
2025-12-23	82.2000	82.2000	82.2000	82.2000	+4.981%	2	21	-62.895%
2025-12-19	78.4000	78.4000	78.3000	78.3000	+13.643%	2	21	-61.047%
2025-12-18	68.5000	68.9000	68.5000	68.9000	-1.431%	4	20	-55.733%
2025-12-17	69.9000	69.9000	69.9000	69.9000	-9.103%	2	20	-56.366%
2025-12-16	76.9000	76.9000	76.9000	76.9000	+0.641%	1	18	-60.338%
2025-12-11	76.4100	76.4100	76.4100	76.4100	-29.315%	9	17	-60.084%
2025-12-09	108.1000	108.1000	108.1000	108.1000	+15.925%	1	8	-71.785%
2025-12-02	96.1600	96.1600	93.2500	93.2500	-1.842%	3	7	-67.292%
2025-11-26	95.0000	95.0000	95.0000	95.0000	-26.669%	1	3	-67.895%
2025-11-10	129.5500	129.5500	129.5500	129.5500	-3.321%	1	3	-76.457%
2025-11-04	134.0000	134.0000	134.0000	134.0000	-29.288%	1	4	-77.239%
2025-10-15	189.5000	189.5000	189.5000	189.5000	+10.174%	1	4	-83.905%
2025-10-01	172.0000	172.0000	172.0000	172.0000	-24.279%	1	3	-82.267%
2025-09-10	227.1500	227.1500	227.1500	227.1500	+85.580%	1	2	-86.573%
2025-08-22	122.4000	122.4000	122.4000	122.4000	0.000%	1	1	-75.082%