Dark

ORCL20260918C125
ORCL Sep 18 2026 125.00 Call (ORCL260918C00125000)
option OPRA

EOD

Aug 27, 2026

28.34+7.348%(+1.94)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	29.5400	29.5400	26.4900	28.3400	+7.348%	9	3,138	0.000%
2026-08-26	25.4500	26.4000	25.2500	26.4000	+16.608%	21	3,136	+7.348%
2026-08-25	23.9800	23.9800	22.1500	22.6400	-11.250%	28	3,137	+25.177%
2026-08-21	22.4500	25.8600	22.4500	25.5100	+18.651%	68	3,137	+11.094%
2026-08-20	23.2000	23.2000	21.3000	21.5000	-7.407%	43	3,126	+31.814%
2026-08-19	22.7500	24.5200	18.3500	23.2200	+1.575%	39	3,111	+22.050%
2026-08-18	22.5500	23.6000	22.5500	22.8600	-12.648%	4	3,112	+23.972%
2026-08-17	27.1500	27.2000	24.5000	26.1700	-6.868%	83	3,111	+8.292%
2026-08-14	32.7000	32.7000	28.1000	28.1000	-16.493%	9	3,101	+0.854%
2026-08-13	32.4300	36.7000	31.4300	33.6500	+9.076%	205	3,099	-15.780%
2026-08-12	31.4500	33.0800	28.0500	30.8500	+20.273%	181	3,102	-8.136%
2026-08-11	30.6700	30.6700	24.5500	25.6500	-16.176%	155	3,147	+10.487%
2026-08-10	29.6200	31.1000	28.4000	30.6000	+15.472%	205	3,221	-7.386%
2026-08-07	26.5500	27.0800	24.0000	26.5000	+5.578%	101	3,257	+6.943%
2026-08-06	21.2500	27.5200	21.2500	25.1000	-4.563%	119	3,330	+12.908%
2026-08-05	27.5800	27.5800	25.1900	26.3000	-5.328%	41	3,384	+7.757%
2026-08-04	25.8700	30.0000	25.5500	27.7800	+9.370%	127	3,384	+2.016%
2026-08-03	16.7500	25.7400	16.7500	25.4000	+52.187%	385	3,409	+11.575%
2026-07-31	17.3500	18.5000	14.4000	16.6900	+5.700%	553	3,457	+69.802%
2026-07-30	13.0000	16.1500	12.5000	15.7900	+50.668%	439	3,412	+79.481%
2026-07-29	10.4300	12.3500	9.8400	10.4800	-11.186%	389	3,328	+170.420%
2026-07-28	9.1600	12.7100	8.9500	11.8000	+3.057%	461	3,283	+140.169%
2026-07-27	10.6700	12.8000	10.6600	11.4500	+19.271%	556	3,184	+147.511%
2026-07-24	13.2500	13.4000	9.5500	9.6000	-21.633%	925	3,153	+195.208%
2026-07-23	13.8600	14.7500	11.9000	12.2500	-20.712%	1,143	2,892	+131.347%
2026-07-22	15.6500	17.0000	14.8500	15.4500	-4.630%	918	2,855	+83.430%
2026-07-21	13.5000	16.3500	13.5000	16.2000	+22.727%	1,235	2,379	+74.938%
2026-07-20	15.0000	15.0000	12.4400	13.2000	-17.500%	1,798	1,984	+114.697%
2026-07-17	13.5000	16.9500	12.7300	16.0000	+11.421%	545	834	+77.125%
2026-07-16	17.2700	17.8000	14.1100	14.3600	-28.308%	677	685	+97.354%
2026-07-15	18.5800	20.1200	17.4000	20.0300	+18.381%	63	321	+41.488%
2026-07-14	17.9000	18.5500	16.8000	16.9200	-13.453%	231	329	+67.494%
2026-07-13	22.0000	22.1000	19.5500	19.5500	-23.153%	35	203	+44.962%
2026-07-10	26.6600	26.6600	25.4000	25.4400	-9.208%	58	177	+11.399%
2026-07-09	30.3500	30.3500	28.0200	28.0200	+7.562%	18	146	+1.142%
2026-07-08	23.0500	26.0500	23.0500	26.0500	+2.157%	21	148	+8.791%
2026-07-07	26.0500	26.0500	23.8000	25.5000	-1.923%	3	141	+11.137%
2026-07-06	26.4500	26.4500	26.0000	26.0000	+3.093%	2	140	+9.000%
2026-07-02	29.5000	29.5000	24.6500	25.2200	-8.821%	46	121	+12.371%
2026-07-01	29.0400	29.5400	27.6600	27.6600	-7.800%	5	121	+2.458%
2026-06-30	30.9500	30.9500	30.0000	30.0000	-2.439%	6	119	-5.533%
2026-06-29	31.1400	31.1400	30.7500	30.7500	-3.906%	2	113	-7.837%
2026-06-26	32.0000	32.0000	32.0000	32.0000	-4.847%	5	112	-11.438%
2026-06-25	36.0000	36.0000	33.6300	33.6300	-17.269%	13	109	-15.730%
2026-06-24	40.6500	40.6500	40.6500	40.6500	-17.846%	2	103	-30.283%
2026-06-23	49.4800	49.4800	49.4800	49.4800	-24.860%	1	102	-42.724%
2026-06-17	65.8500	65.8500	65.8500	65.8500	-28.757%	1	102	-56.963%
2026-06-09	95.8500	96.2100	92.4300	92.4300	-6.162%	3	102	-69.339%
2026-05-29	98.5000	98.5000	98.5000	98.5000	+20.049%	1	102	-71.228%
2026-05-28	82.0500	82.0500	82.0500	82.0500	+26.056%	12	102	-65.460%
2026-05-20	64.5400	65.0900	63.4000	65.0900	-12.654%	24	114	-56.460%
2026-05-15	71.9400	74.5200	70.9700	74.5200	-1.663%	14	114	-61.970%
2026-05-14	68.0400	77.0000	68.0400	75.7800	+6.597%	36	116	-62.602%
2026-05-13	67.9600	71.0900	66.2800	71.0900	+8.883%	90	116	-60.135%
2026-05-12	65.0200	65.2900	65.0200	65.2900	-11.519%	12	116	-56.594%
2026-05-11	74.1800	74.1800	73.7900	73.7900	+16.022%	12	116	-61.594%
2026-05-05	63.6000	63.6000	63.6000	63.6000	+21.143%	1	116	-55.440%
2026-05-01	52.5000	52.5000	52.5000	52.5000	+5.954%	1	117	-46.019%
2026-04-28	49.5500	49.5500	49.5500	49.5500	-10.236%	1	117	-42.805%
2026-04-24	55.2000	55.2000	55.2000	55.2000	-15.596%	14	117	-48.659%
2026-04-21	65.4000	65.4000	65.4000	65.4000	+11.224%	4	113	-56.667%
2026-04-20	57.7700	58.8000	57.7700	58.8000	+11.490%	68	113	-51.803%
2026-04-15	55.5800	55.5800	52.7400	52.7400	+26.022%	5	161	-46.265%
2026-04-13	39.8400	41.8500	39.8400	41.8500	+46.329%	124	161	-32.282%
2026-04-10	27.3000	28.6000	27.3000	28.6000	-5.952%	7	211	-0.909%
2026-04-07	30.4100	30.4100	30.4100	30.4100	-1.998%	1	210	-6.807%
2026-04-02	31.0300	31.0300	31.0300	31.0300	-8.735%	1	209	-8.669%
2026-03-31	34.0000	34.0000	34.0000	34.0000	+11.953%	1	209	-16.647%
2026-03-30	30.3700	30.3700	30.3700	30.3700	-0.263%	1	209	-6.684%
2026-03-27	30.4500	30.4500	30.4500	30.4500	-8.145%	100	210	-6.929%
2026-03-26	33.2400	33.2400	33.1500	33.1500	-4.357%	31	127	-14.510%
2026-03-25	37.0800	37.0800	34.6600	34.6600	-11.717%	2	102	-18.234%
2026-03-20	39.2600	39.2600	39.2600	39.2600	-6.189%	1	102	-27.815%
2026-03-17	41.9500	41.9500	41.8500	41.8500	-16.467%	12	103	-32.282%
2026-03-11	52.7900	52.7900	50.1000	50.1000	+23.066%	28	109	-43.433%
2026-03-10	41.0000	41.0000	40.6800	40.7100	+4.385%	6	114	-30.386%
2026-03-09	39.8500	39.8500	39.0000	39.0000	-11.020%	21	113	-27.333%
2026-03-06	43.8300	43.8300	43.8300	43.8300	-0.725%	2	119	-35.341%
2026-03-05	44.2500	44.3500	44.1500	44.1500	+2.317%	37	121	-35.810%
2026-03-04	42.4900	43.1500	42.4900	43.1500	+16.622%	2	128	-34.322%
2026-03-03	38.1000	38.1000	37.0000	37.0000	-5.852%	2	127	-23.405%
2026-03-02	39.3000	39.3000	39.3000	39.3000	+9.167%	66	128	-27.888%
2026-02-27	36.8500	36.8500	36.0000	36.0000	+7.623%	3	62	-21.278%
2026-02-23	35.0600	35.0600	33.4500	33.4500	-21.754%	6	62	-15.277%
2026-02-20	42.7500	42.7500	42.7500	42.7500	-12.755%	2	62	-33.708%
2026-02-13	49.0000	49.0000	49.0000	49.0000	+12.385%	1	62	-42.163%
2026-02-12	43.6000	43.6000	43.6000	43.6000	-5.893%	1	62	-35.000%
2026-02-11	45.8500	46.3300	45.8500	46.3300	-1.004%	41	62	-38.830%
2026-02-09	45.4000	46.8000	45.4000	46.8000	+36.682%	42	81	-39.444%
2026-02-05	33.9100	34.2500	33.9100	34.2400	-15.143%	9	51	-17.231%
2026-02-04	40.3500	40.3500	40.3500	40.3500	-25.278%	12	60	-29.765%
2026-02-02	54.0000	54.0000	54.0000	54.0000	-7.455%	1	48	-47.519%
2026-01-21	58.3000	58.3500	58.3000	58.3500	-14.568%	2	47	-51.431%
2026-01-20	68.3000	68.3000	68.3000	68.3000	-10.661%	3	46	-58.507%
2026-01-14	77.2000	77.2000	76.4500	76.4500	-10.059%	22	46	-62.930%
2026-01-13	84.9500	85.0000	84.9500	85.0000	+8.974%	2	35	-66.659%
2026-01-05	78.0000	78.0000	78.0000	78.0000	-2.072%	2	32	-63.667%
2026-01-02	79.6500	79.6500	79.6500	79.6500	+2.444%	5	32	-64.419%
2025-12-23	78.2000	78.2000	77.6000	77.7500	+23.237%	4	29	-63.550%
2025-12-17	65.6000	65.6000	62.9300	63.0900	-8.565%	12	27	-55.080%
2025-12-15	71.0000	71.0000	69.0000	69.0000	-10.261%	13	23	-58.928%
2025-12-12	77.8000	77.8000	76.8900	76.8900	-8.898%	2	16	-63.142%
2025-12-11	78.2500	84.4000	78.2500	84.4000	-5.971%	2	16	-66.422%
2025-11-26	89.7600	89.7600	89.7600	89.7600	-16.112%	1	14	-68.427%
2025-11-14	107.0000	107.0000	107.0000	107.0000	+3.033%	11	14	-73.514%
2025-11-13	103.8500	103.8500	103.8500	103.8500	-17.416%	3	6	-72.711%
2025-11-10	125.7500	125.7500	125.7500	125.7500	-35.513%	1	6	-77.463%
2025-09-11	195.0000	195.0000	195.0000	195.0000	-8.429%	1	7	-85.467%
2025-09-10	212.9500	212.9500	212.9500	212.9500	+76.210%	1	7	-86.692%
2025-09-08	120.8500	120.8500	120.8500	120.8500	-7.038%	5	6	-76.549%
2025-08-18	130.0000	130.0000	130.0000	130.0000	+28.142%	1	1	-78.200%
2025-07-01	101.4500	101.4500	101.4500	101.4500	0.000%	1	1	-72.065%