Dark

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

EOD

Aug 27, 2026

33.00+9.019%(+2.73)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	31.9300	33.0000	31.6000	33.0000	+9.019%	5	2,340	0.000%
2026-08-26	29.6500	31.5000	29.6500	30.2700	+13.797%	46	2,340	+9.019%
2026-08-25	27.3000	28.0000	26.6000	26.6000	+5.514%	4	2,341	+24.060%
2026-08-24	25.5200	26.0000	25.2100	25.2100	-13.069%	4	2,341	+30.900%
2026-08-21	26.4500	30.5000	26.4100	29.0000	+14.761%	95	2,341	+13.793%
2026-08-20	26.7200	26.7200	25.2700	25.2700	-11.021%	32	2,310	+30.590%
2026-08-19	21.9500	28.4000	21.9500	28.4000	+6.367%	20	2,310	+16.197%
2026-08-18	27.5000	27.5000	26.4300	26.7000	-9.767%	33	2,312	+23.596%
2026-08-17	31.6700	31.6700	29.5800	29.5900	-9.233%	19	2,313	+11.524%
2026-08-14	36.5000	36.8200	31.8000	32.6000	-14.075%	72	2,309	+1.227%
2026-08-13	35.0000	41.1000	35.0000	37.9400	+3.661%	62	2,259	-13.021%
2026-08-12	35.5000	36.6000	31.9000	36.6000	+28.196%	122	2,234	-9.836%
2026-08-11	31.2200	31.2200	28.3100	28.5500	-17.366%	70	2,239	+15.587%
2026-08-10	31.3000	35.1000	31.3000	34.5500	+12.908%	121	2,238	-4.486%
2026-08-07	27.5000	31.0000	27.5000	30.6000	+5.517%	117	2,250	+7.843%
2026-08-06	26.8000	31.0000	26.8000	29.0000	-2.685%	14	2,281	+13.793%
2026-08-05	28.7500	30.5500	28.7500	29.8000	-3.871%	39	2,281	+10.738%
2026-08-04	29.2500	33.3400	29.0000	31.0000	+7.826%	238	2,280	+6.452%
2026-08-03	22.6000	28.8000	22.3000	28.7500	+47.059%	377	2,293	+14.783%
2026-07-31	21.3800	21.3800	17.0400	19.5500	+6.831%	192	2,330	+68.798%
2026-07-30	14.5500	18.9300	14.5500	18.3000	+47.581%	732	2,343	+80.328%
2026-07-29	13.6500	14.5000	11.6000	12.4000	-10.469%	289	2,729	+166.129%
2026-07-28	11.3500	15.0200	10.7700	13.8500	+3.513%	982	2,702	+138.267%
2026-07-27	12.4200	15.0900	12.4000	13.3800	+16.348%	726	2,876	+146.637%
2026-07-24	15.4000	15.5000	11.4200	11.5000	-20.139%	977	2,615	+186.957%
2026-07-23	15.5000	17.0000	14.1000	14.4000	-20.000%	722	2,364	+129.167%
2026-07-22	18.3000	19.3000	17.5000	18.0000	-4.255%	361	2,430	+83.333%
2026-07-21	16.5000	18.9000	16.4100	18.8000	+22.316%	271	2,188	+75.532%
2026-07-20	17.3700	17.4000	14.5000	15.3700	-16.919%	1,469	2,156	+114.704%
2026-07-17	15.4000	19.4500	15.4000	18.5000	+10.448%	380	1,293	+78.378%
2026-07-16	21.2000	21.2000	16.4900	16.7500	-23.864%	732	1,352	+97.015%
2026-07-15	21.2500	23.2000	20.0000	22.0000	+7.056%	395	841	+50.000%
2026-07-14	21.7700	21.7700	19.9200	20.5500	-7.098%	22	479	+60.584%
2026-07-13	25.5000	25.5000	22.1200	22.1200	-22.522%	113	469	+49.186%
2026-07-10	29.6000	29.6000	28.5500	28.5500	-6.699%	74	453	+15.587%
2026-07-09	29.5600	34.5500	29.5600	30.6000	+6.509%	78	417	+7.843%
2026-07-08	26.6000	28.7300	26.1100	28.7300	-1.033%	16	376	+14.863%
2026-07-07	31.0000	31.0000	26.7700	29.0300	-3.555%	34	365	+13.676%
2026-07-06	29.6800	31.2000	29.5000	30.1000	+5.171%	29	344	+9.635%
2026-07-02	32.2900	32.2900	27.7300	28.6200	-6.164%	63	293	+15.304%
2026-07-01	32.9600	33.0900	30.5000	30.5000	-8.271%	19	293	+8.197%
2026-06-30	31.9800	33.2500	31.9800	33.2500	-2.206%	2	284	-0.752%
2026-06-29	35.0000	35.0000	33.9500	34.0000	-11.940%	23	284	-2.941%
2026-06-25	38.6000	38.7000	38.6000	38.6100	-12.050%	4	276	-14.530%
2026-06-24	44.6000	44.6100	43.9000	43.9000	-14.591%	15	276	-24.829%
2026-06-23	53.0000	53.0000	51.4000	51.4000	-12.092%	2	285	-35.798%
2026-06-22	58.5000	58.5000	58.4700	58.4700	-15.810%	11	285	-43.561%
2026-06-17	69.5200	69.5200	69.4500	69.4500	-10.097%	2	175	-52.484%
2026-06-15	76.1000	77.2500	76.1000	77.2500	-26.603%	100	175	-57.282%
2026-06-05	105.4300	105.4300	105.2500	105.2500	-19.007%	3	175	-68.646%
2026-06-01	131.0800	131.0800	129.9500	129.9500	+19.770%	2	175	-74.606%
2026-05-29	105.2900	108.5000	105.2900	108.5000	+24.971%	2	175	-69.585%
2026-05-28	86.8200	86.8200	86.8200	86.8200	+13.165%	1	175	-61.990%
2026-05-22	76.7200	76.7200	76.7200	76.7200	+3.049%	1	175	-56.986%
2026-05-21	74.4500	74.4500	74.4500	74.4500	+7.369%	1	175	-55.675%
2026-05-20	68.7500	69.3700	67.5000	69.3400	+2.422%	24	175	-52.408%
2026-05-19	67.7000	67.7000	67.7000	67.7000	-10.057%	2	173	-51.256%
2026-05-15	76.4800	76.4800	75.2700	75.2700	-6.018%	12	173	-56.158%
2026-05-14	72.0700	81.4000	72.0700	80.0900	+6.136%	36	173	-58.796%
2026-05-13	72.1300	75.4600	70.5900	75.4600	+8.435%	90	173	-56.268%
2026-05-12	69.1600	69.5900	69.1600	69.5900	-10.953%	12	173	-52.579%
2026-05-11	78.2500	78.2500	78.1500	78.1500	+8.920%	12	173	-57.774%
2026-05-06	68.8500	71.7500	68.8500	71.7500	+7.090%	2	173	-54.007%
2026-05-04	67.0000	67.0000	67.0000	67.0000	+10.927%	1	173	-50.746%
2026-05-01	60.4000	60.4000	60.4000	60.4000	+12.122%	74	99	-45.364%
2026-04-28	53.8700	53.8700	53.8700	53.8700	-26.847%	1	99	-38.741%
2026-04-22	73.6400	73.6400	73.6400	73.6400	+14.348%	2	98	-55.187%
2026-04-16	63.1200	64.4000	63.1200	64.4000	+7.927%	2	98	-48.758%
2026-04-15	59.0000	59.6700	59.0000	59.6700	+16.497%	4	100	-44.696%
2026-04-14	56.2500	56.2500	51.2200	51.2200	+26.469%	2	98	-35.572%
2026-04-13	40.5000	40.5000	40.5000	40.5000	+29.310%	1	98	-18.519%
2026-04-10	29.7500	31.3200	29.7500	31.3200	-11.874%	5	97	+5.364%
2026-04-08	35.5400	35.5400	35.5400	35.5400	+1.834%	1	98	-7.147%
2026-04-07	34.1500	35.0500	33.5300	34.9000	+3.561%	18	98	-5.444%
2026-04-02	33.7000	33.7000	33.7000	33.7000	-10.705%	1	98	-2.077%
2026-04-01	37.7400	37.7400	37.7400	37.7400	+14.364%	1	98	-12.560%
2026-03-27	33.0000	33.0000	33.0000	33.0000	-9.091%	6	98	0.000%
2026-03-26	37.7500	37.7500	35.9500	36.3000	-10.370%	87	98	-9.091%
2026-03-24	40.5000	40.5000	40.5000	40.5000	-2.994%	1	37	-18.519%
2026-03-20	41.7500	41.7500	41.7500	41.7500	-11.453%	1	38	-20.958%
2026-03-13	47.1500	47.1500	47.1500	47.1500	-11.038%	5	39	-30.011%
2026-03-11	58.7500	58.7500	51.6500	53.0000	+21.143%	4	34	-37.736%
2026-03-10	43.7500	43.7500	43.7500	43.7500	+3.306%	1	33	-24.571%
2026-03-09	42.3500	42.3500	42.3500	42.3500	-9.663%	1	32	-22.078%
2026-03-06	50.2200	50.2200	46.8800	46.8800	+1.209%	5	31	-29.608%
2026-03-05	46.3200	46.3200	46.3200	46.3200	+7.197%	2	30	-28.756%
2026-03-03	43.2100	43.2100	43.0900	43.2100	+1.313%	5	32	-23.629%
2026-03-02	42.6000	42.6500	42.6000	42.6500	+6.999%	2	33	-22.626%
2026-02-27	39.8700	39.8700	39.8600	39.8600	-7.194%	5	32	-17.210%
2026-02-26	43.6000	43.6000	42.9500	42.9500	+3.494%	3	27	-23.166%
2026-02-24	41.5000	41.5000	41.5000	41.5000	-3.488%	2	28	-20.482%
2026-02-20	43.0000	43.0000	43.0000	43.0000	-17.955%	1	26	-23.256%
2026-02-13	52.4100	52.4100	52.4100	52.4100	+5.347%	1	27	-37.035%
2026-02-11	49.7500	49.7500	49.7500	49.7500	+2.219%	1	27	-33.668%
2026-02-09	48.6700	48.6700	48.6700	48.6700	+30.658%	1	27	-32.196%
2026-02-06	38.7000	38.7000	37.2500	37.2500	+9.014%	2	28	-11.409%
2026-02-05	37.1800	37.1800	34.1700	34.1700	-16.861%	10	27	-3.424%
2026-02-04	42.8500	44.6000	41.0000	41.1000	-12.868%	5	29	-19.708%
2026-02-03	48.8000	48.8000	47.1700	47.1700	-14.236%	5	29	-30.040%
2026-02-02	55.0000	55.0000	55.0000	55.0000	+1.607%	1	25	-40.000%
2026-01-29	58.5400	58.5400	54.1300	54.1300	-14.957%	3	25	-39.036%
2026-01-27	63.6500	63.6500	63.6500	63.6500	+3.867%	2	24	-48.154%
2026-01-21	61.2800	61.2800	61.2800	61.2800	-22.528%	1	23	-46.149%
2026-01-16	79.0500	79.1000	79.0500	79.1000	-1.556%	2	21	-58.281%
2026-01-15	80.4500	80.4500	80.3500	80.3500	-9.106%	2	21	-58.930%
2026-01-13	88.5000	88.5000	88.4000	88.4000	+6.506%	2	21	-62.670%
2026-01-09	83.0000	83.0000	83.0000	83.0000	+2.406%	1	20	-60.241%
2026-01-05	81.0000	81.0500	81.0000	81.0500	-3.201%	3	20	-59.284%
2026-01-02	83.7300	83.7300	83.7300	83.7300	-1.204%	6	20	-60.588%
2025-12-29	84.7500	84.7500	84.7500	84.7500	+3.102%	1	20	-61.062%
2025-12-23	82.2000	82.2000	82.2000	82.2000	+4.981%	2	21	-59.854%
2025-12-19	78.4000	78.4000	78.3000	78.3000	+13.643%	2	21	-57.854%
2025-12-18	68.5000	68.9000	68.5000	68.9000	-1.431%	4	20	-52.104%
2025-12-17	69.9000	69.9000	69.9000	69.9000	-9.103%	2	20	-52.790%
2025-12-16	76.9000	76.9000	76.9000	76.9000	+0.641%	1	18	-57.087%
2025-12-11	76.4100	76.4100	76.4100	76.4100	-29.315%	9	17	-56.812%
2025-12-09	108.1000	108.1000	108.1000	108.1000	+15.925%	1	8	-69.473%
2025-12-02	96.1600	96.1600	93.2500	93.2500	-1.842%	3	7	-64.611%
2025-11-26	95.0000	95.0000	95.0000	95.0000	-26.669%	1	3	-65.263%
2025-11-10	129.5500	129.5500	129.5500	129.5500	-3.321%	1	3	-74.527%
2025-11-04	134.0000	134.0000	134.0000	134.0000	-29.288%	1	4	-75.373%
2025-10-15	189.5000	189.5000	189.5000	189.5000	+10.174%	1	4	-82.586%
2025-10-01	172.0000	172.0000	172.0000	172.0000	-24.279%	1	3	-80.814%
2025-09-10	227.1500	227.1500	227.1500	227.1500	+85.580%	1	2	-85.472%
2025-08-22	122.4000	122.4000	122.4000	122.4000	0.000%	1	1	-73.039%