Dark

ORCL20260918C130
ORCL Sep 18 2026 130.00 Call (ORCL260918C00130000)
option OPRA

EOD

Aug 27, 2026

24.80+9.299%(+2.11)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	25.4300	25.7000	21.3500	24.8000	+9.299%	19	6,534	0.000%
2026-08-26	25.0000	25.0000	21.8000	22.6900	+17.931%	23	6,534	+9.299%
2026-08-25	20.1400	20.4500	19.1000	19.2400	+4.565%	521	6,531	+28.898%
2026-08-24	18.1000	18.7500	18.1000	18.4000	-14.019%	12	6,535	+34.783%
2026-08-21	20.8300	22.4400	20.8300	21.4000	+17.582%	89	6,534	+15.888%
2026-08-20	18.4500	18.5000	17.4900	18.2000	-6.330%	59	6,519	+36.264%
2026-08-19	16.0800	20.7500	15.2400	19.4300	+5.027%	64	6,506	+27.638%
2026-08-18	20.0000	20.2100	18.5000	18.5000	-16.062%	107	6,498	+34.054%
2026-08-17	21.0000	23.4000	21.0000	22.0400	-11.201%	21	6,495	+12.523%
2026-08-14	27.8800	28.8500	24.0000	24.8200	-16.934%	67	6,496	-0.081%
2026-08-13	28.6100	32.4000	27.8000	29.8800	+11.285%	483	6,472	-17.001%
2026-08-12	27.1500	29.1100	24.6000	26.8500	+25.000%	199	6,403	-7.635%
2026-08-11	26.0000	26.0000	21.1500	21.4800	-20.149%	55	6,380	+15.456%
2026-08-10	26.1500	27.7500	24.2500	26.9000	+15.203%	57	6,396	-7.807%
2026-08-07	23.8300	23.8300	20.7000	23.3500	+8.102%	78	6,408	+6.210%
2026-08-06	20.0000	24.2500	20.0000	21.6000	-5.470%	91	6,441	+14.815%
2026-08-05	22.1000	23.7900	21.6500	22.8500	-5.967%	218	6,468	+8.534%
2026-08-04	23.3500	26.5000	21.8800	24.3000	+10.204%	668	6,515	+2.058%
2026-08-03	14.6400	22.8000	14.6400	22.0500	+53.659%	4,719	6,751	+12.472%
2026-07-31	15.0000	15.9600	12.1400	14.3500	+7.090%	886	6,853	+72.822%
2026-07-30	11.0000	14.0000	10.5000	13.4000	+53.846%	1,183	6,946	+85.075%
2026-07-29	9.0800	10.2000	8.0900	8.7100	-10.206%	315	6,310	+184.730%
2026-07-28	7.6500	10.7000	7.3800	9.7000	+1.042%	1,759	6,245	+155.670%
2026-07-27	7.7000	10.8000	7.7000	9.6000	+20.000%	357	5,053	+158.333%
2026-07-24	11.5000	11.5000	7.9500	8.0000	-22.705%	787	5,100	+210.000%
2026-07-23	11.8000	12.5100	10.0000	10.3500	-23.048%	825	4,897	+139.614%
2026-07-22	13.5800	14.6100	12.7000	13.4500	-3.929%	1,122	4,685	+84.387%
2026-07-21	11.9500	14.0000	11.9500	14.0000	+25.561%	766	4,260	+77.143%
2026-07-20	12.6500	12.7200	10.4800	11.1500	-18.315%	2,068	4,056	+122.422%
2026-07-17	11.4500	14.5000	11.3600	13.6500	+10.885%	992	2,958	+81.685%
2026-07-16	15.8000	15.8000	12.0500	12.3100	-26.726%	960	2,808	+101.462%
2026-07-15	16.1500	17.8000	14.8600	16.8000	+15.464%	940	2,411	+47.619%
2026-07-14	16.6800	16.9500	14.4500	14.5500	-13.341%	892	2,476	+70.447%
2026-07-13	20.2000	20.2000	16.6800	16.7900	-24.199%	499	2,121	+47.707%
2026-07-10	24.9000	25.0500	22.0000	22.1500	-9.407%	450	2,017	+11.964%
2026-07-09	24.5000	28.0000	24.2500	24.4500	+10.334%	212	1,963	+1.431%
2026-07-08	22.4000	22.4000	20.4000	22.1600	-0.180%	69	1,861	+11.913%
2026-07-07	25.2000	25.5000	20.8600	22.2000	-8.151%	40	1,824	+11.712%
2026-07-06	25.1000	25.1000	23.0500	24.1700	+9.070%	29	1,810	+2.607%
2026-07-02	25.6600	26.2500	21.7700	22.1600	-3.652%	74	1,777	+11.913%
2026-07-01	26.4000	26.5500	23.0000	23.0000	-14.752%	36	1,777	+7.826%
2026-06-30	25.0000	26.9800	25.0000	26.9800	-0.809%	13	1,764	-8.080%
2026-06-29	31.3300	31.3300	26.4000	27.2000	-10.083%	1,017	1,754	-8.824%
2026-06-25	31.4000	31.9000	30.2100	30.2500	-13.522%	62	2,038	-18.017%
2026-06-24	40.0300	40.0300	34.3300	34.9800	-14.994%	8	2,033	-29.102%
2026-06-23	41.1500	41.1500	41.1500	41.1500	-24.077%	1	2,030	-39.733%
2026-06-22	54.2000	54.2000	54.2000	54.2000	-1.185%	1	2,030	-54.244%
2026-06-18	53.0500	55.0500	53.0500	54.8500	-10.987%	60	2,027	-54.786%
2026-06-17	61.5800	61.6200	61.5800	61.6200	-9.912%	11	2,027	-59.753%
2026-06-15	61.9600	68.4000	61.9600	68.4000	+27.493%	2	2,027	-63.743%
2026-06-11	51.1000	55.1600	51.1000	53.6500	-29.408%	6	2,027	-53.774%
2026-06-10	77.2400	77.2400	76.0000	76.0000	-1.872%	3	2,027	-67.368%
2026-06-09	77.4500	77.4500	77.4500	77.4500	-13.075%	6	2,026	-67.979%
2026-06-08	83.8800	89.1000	83.8800	89.1000	-17.500%	6	2,026	-72.166%
2026-06-04	108.0000	108.0000	108.0000	108.0000	+5.366%	1	2,026	-77.037%
2026-06-03	102.5000	102.5000	102.5000	102.5000	-13.025%	1	2,026	-75.805%
2026-06-02	120.6500	120.6500	114.0000	117.8500	-3.717%	4	2,026	-78.956%
2026-06-01	105.3000	122.4000	105.3000	122.4000	+27.222%	4	2,024	-79.739%
2026-05-29	90.0000	96.2100	90.0000	96.2100	+22.094%	3	2,024	-74.223%
2026-05-28	78.8000	78.8000	78.8000	78.8000	+22.551%	6	2,025	-68.528%
2026-05-27	64.3000	64.3000	64.3000	64.3000	-4.173%	1	2,029	-61.431%
2026-05-22	67.1000	67.1000	67.1000	67.1000	+4.193%	8	2,029	-63.040%
2026-05-21	64.4000	64.4000	64.4000	64.4000	+8.144%	1	2,029	-61.491%
2026-05-19	59.5500	59.5500	59.5500	59.5500	-15.687%	1	2,029	-58.354%
2026-05-15	66.8700	70.7600	66.8700	70.6300	-2.847%	12	2,028	-64.887%
2026-05-14	63.9100	75.8800	63.9100	72.7000	+8.832%	51	2,028	-65.887%
2026-05-13	63.8200	67.0100	62.4300	66.8000	+8.442%	82	2,029	-62.874%
2026-05-12	62.5000	62.5000	58.0500	61.6000	-12.176%	30	2,029	-59.740%
2026-05-11	67.6500	71.2200	67.6500	70.1400	+2.394%	42	2,029	-64.642%
2026-05-07	75.0000	75.0000	68.5000	68.5000	-2.143%	3	2,029	-63.796%
2026-05-06	70.4500	70.4500	70.0000	70.0000	+14.961%	6	2,029	-64.571%
2026-05-05	59.2700	60.8900	59.2700	60.8900	+2.336%	6	2,028	-59.271%
2026-05-04	54.2000	61.2000	54.2000	59.5000	+17.126%	6	2,028	-58.319%
2026-05-01	49.2500	51.6900	49.1800	50.8000	+15.718%	10	2,028	-51.181%
2026-04-29	44.7000	44.7000	43.9000	43.9000	-6.136%	2	2,028	-43.508%
2026-04-28	46.1500	46.7700	46.1500	46.7700	-1.433%	7	2,028	-46.975%
2026-04-27	47.4500	47.4500	47.4500	47.4500	-4.141%	1	2,028	-47.734%
2026-04-24	51.5000	51.5000	49.5000	49.5000	-14.508%	5	2,028	-49.899%
2026-04-23	57.9000	57.9000	57.9000	57.9000	-11.939%	1	2,028	-57.168%
2026-04-22	65.7500	65.7500	65.7500	65.7500	+11.877%	2	2,028	-62.281%
2026-04-21	60.0000	61.7000	58.7700	58.7700	+9.646%	18	2,028	-57.802%
2026-04-17	59.4300	59.4300	52.6000	53.6000	-2.722%	22	2,028	-53.731%
2026-04-16	55.2000	56.0600	55.1000	55.1000	+11.538%	6	2,028	-54.991%
2026-04-15	51.7000	51.7000	49.4000	49.4000	+9.680%	7	2,028	-49.798%
2026-04-14	46.6000	47.5500	43.3800	45.0400	+18.526%	18	2,028	-44.938%
2026-04-13	30.0000	38.0000	30.0000	38.0000	+52.000%	57	2,033	-34.737%
2026-04-10	23.1500	27.0200	23.1500	25.0000	+1.585%	58	2,032	-0.800%
2026-04-09	25.9000	25.9400	24.5500	24.6100	-19.179%	80	2,035	+0.772%
2026-04-08	29.3500	30.4500	29.3500	30.4500	+7.332%	2	2,018	-18.555%
2026-04-07	29.5400	29.5400	28.3700	28.3700	+2.050%	2	2,018	-12.584%
2026-04-02	27.8000	27.8000	27.8000	27.8000	-12.025%	5	2,018	-10.791%
2026-04-01	33.0000	33.0000	31.6000	31.6000	+13.669%	6	2,018	-21.519%
2026-03-30	28.4000	28.4000	27.8000	27.8000	-0.785%	2	2,013	-10.791%
2026-03-27	27.0000	28.0200	26.9800	28.0200	-26.993%	5	2,014	-11.492%
2026-03-19	38.4500	38.4500	38.3800	38.3800	+3.367%	2	2,013	-35.383%
2026-03-18	37.7500	37.7500	37.1300	37.1300	-2.289%	3	2,012	-33.208%
2026-03-17	42.3500	42.3500	38.0000	38.0000	-4.403%	21	2,011	-34.737%
2026-03-16	41.0500	41.1500	39.7500	39.7500	-0.075%	1,055	2,011	-37.610%
2026-03-13	39.4800	39.7800	39.4800	39.7800	-13.258%	8	1,115	-37.657%
2026-03-11	50.0000	50.5000	45.8600	45.8600	+26.058%	13	1,107	-45.922%
2026-03-10	36.0000	38.1500	36.0000	36.3800	+0.110%	7	1,103	-31.831%
2026-03-09	36.9000	37.3500	36.3400	36.3400	-14.494%	42	1,102	-31.756%
2026-03-06	43.5300	44.2500	42.5000	42.5000	+2.781%	7	1,080	-41.647%
2026-03-05	41.3000	41.3500	41.3000	41.3500	+4.684%	6	1,080	-40.024%
2026-03-04	39.5000	39.5000	39.5000	39.5000	+8.516%	26	1,080	-37.215%
2026-03-03	33.4000	36.4000	33.4000	36.4000	-1.675%	34	1,106	-31.868%
2026-03-02	34.4500	37.0200	34.4500	37.0200	+8.882%	23	1,106	-33.009%
2026-02-27	34.0000	34.1000	34.0000	34.0000	-7.458%	18	1,106	-27.059%
2026-02-26	37.7500	38.8600	36.7400	36.7400	+20.065%	116	1,088	-32.499%
2026-02-23	30.6000	30.6000	30.6000	30.6000	-17.073%	10	1,052	-18.954%
2026-02-20	39.0000	39.0000	36.9000	36.9000	-13.886%	20	1,042	-32.791%
2026-02-19	45.0000	45.0000	42.8500	42.8500	+4.512%	13	1,042	-42.124%
2026-02-17	41.0000	41.0000	41.0000	41.0000	-10.284%	12	1,042	-39.512%
2026-02-13	45.6500	45.7000	45.6500	45.7000	+3.277%	21	1,042	-45.733%
2026-02-12	43.5000	44.2500	43.5000	44.2500	+5.609%	2	1,042	-43.955%
2026-02-11	41.9000	41.9000	41.9000	41.9000	-14.139%	1	1,041	-40.811%
2026-02-10	46.3200	48.8000	46.3200	48.8000	+12.832%	7	1,041	-49.180%
2026-02-09	41.0000	43.5700	41.0000	43.2500	+33.282%	20	1,041	-42.659%
2026-02-06	31.1500	32.4500	31.1500	32.4500	+9.777%	12	1,040	-23.575%
2026-02-05	31.9000	31.9000	29.5000	29.5600	-17.660%	15	1,038	-16.103%
2026-02-04	36.9900	36.9900	35.9000	35.9000	-11.467%	5	1,036	-30.919%
2026-02-03	44.9000	44.9000	40.5500	40.5500	-18.900%	13	1,033	-38.841%
2026-02-02	51.4000	51.4000	50.0000	50.0000	-37.927%	8	1,033	-50.400%
2026-01-13	80.6000	80.6000	80.5500	80.5500	+10.056%	2	1,032	-69.212%
2026-01-05	73.2000	73.2000	73.1900	73.1900	-4.327%	4	1,027	-66.116%
2025-12-22	76.5000	76.5000	76.5000	76.5000	+12.882%	1	1,027	-67.582%
2025-12-16	67.7700	67.7700	67.7700	67.7700	-6.149%	1	1,027	-63.406%
2025-12-12	72.2100	72.2100	72.2100	72.2100	-0.400%	1	1,027	-65.656%
2025-11-25	69.0000	72.5000	69.0000	72.5000	-8.942%	2	1,026	-65.793%
2025-11-21	81.9200	81.9200	79.6200	79.6200	-26.557%	2	1,026	-68.852%
2025-11-11	108.4100	108.4100	108.4100	108.4100	-22.007%	3	1,026	-77.124%
2025-10-31	139.0000	139.0000	139.0000	139.0000	-15.758%	1	1,026	-82.158%
2025-10-08	165.0000	165.0000	165.0000	165.0000	+1.915%	1	1,026	-84.970%
2025-09-26	161.9000	161.9000	161.9000	161.9000	-19.493%	1	1,026	-84.682%
2025-09-10	189.2000	216.6000	189.2000	201.1000	+71.309%	30	1,026	-87.668%
2025-09-09	116.2000	117.3900	116.2000	117.3900	-9.922%	2	1,001	-78.874%
2025-08-06	130.7300	130.7300	130.3200	130.3200	0.000%	1,000	1,000	-80.970%