Dark

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

EOD

Jul 1, 2026

23.00-14.752%(-3.98)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	26.4000	26.5500	23.0000	23.0000	-14.752%	36	1,777	0.000%
2026-06-30	25.0000	26.9800	25.0000	26.9800	-0.809%	13	1,764	-14.752%
2026-06-29	31.3300	31.3300	26.4000	27.2000	-10.083%	1,017	1,754	-15.441%
2026-06-25	31.4000	31.9000	30.2100	30.2500	-13.522%	62	2,038	-23.967%
2026-06-24	40.0300	40.0300	34.3300	34.9800	-14.994%	8	2,033	-34.248%
2026-06-23	41.1500	41.1500	41.1500	41.1500	-24.077%	1	2,030	-44.107%
2026-06-22	54.2000	54.2000	54.2000	54.2000	-1.185%	1	2,030	-57.565%
2026-06-18	53.0500	55.0500	53.0500	54.8500	-10.987%	60	2,027	-58.067%
2026-06-17	61.5800	61.6200	61.5800	61.6200	-9.912%	11	2,027	-62.674%
2026-06-15	61.9600	68.4000	61.9600	68.4000	+27.493%	2	2,027	-66.374%
2026-06-11	51.1000	55.1600	51.1000	53.6500	-29.408%	6	2,027	-57.130%
2026-06-10	77.2400	77.2400	76.0000	76.0000	-1.872%	3	2,027	-69.737%
2026-06-09	77.4500	77.4500	77.4500	77.4500	-13.075%	6	2,026	-70.303%
2026-06-08	83.8800	89.1000	83.8800	89.1000	-17.500%	6	2,026	-74.186%
2026-06-04	108.0000	108.0000	108.0000	108.0000	+5.366%	1	2,026	-78.704%
2026-06-03	102.5000	102.5000	102.5000	102.5000	-13.025%	1	2,026	-77.561%
2026-06-02	120.6500	120.6500	114.0000	117.8500	-3.717%	4	2,026	-80.484%
2026-06-01	105.3000	122.4000	105.3000	122.4000	+27.222%	4	2,024	-81.209%
2026-05-29	90.0000	96.2100	90.0000	96.2100	+22.094%	3	2,024	-76.094%
2026-05-28	78.8000	78.8000	78.8000	78.8000	+22.551%	6	2,025	-70.812%
2026-05-27	64.3000	64.3000	64.3000	64.3000	-4.173%	1	2,029	-64.230%
2026-05-22	67.1000	67.1000	67.1000	67.1000	+4.193%	8	2,029	-65.723%
2026-05-21	64.4000	64.4000	64.4000	64.4000	+8.144%	1	2,029	-64.286%
2026-05-19	59.5500	59.5500	59.5500	59.5500	-15.687%	1	2,029	-61.377%
2026-05-15	66.8700	70.7600	66.8700	70.6300	-2.847%	12	2,028	-67.436%
2026-05-14	63.9100	75.8800	63.9100	72.7000	+8.832%	51	2,028	-68.363%
2026-05-13	63.8200	67.0100	62.4300	66.8000	+8.442%	82	2,029	-65.569%
2026-05-12	62.5000	62.5000	58.0500	61.6000	-12.176%	30	2,029	-62.662%
2026-05-11	67.6500	71.2200	67.6500	70.1400	+2.394%	42	2,029	-67.208%
2026-05-07	75.0000	75.0000	68.5000	68.5000	-2.143%	3	2,029	-66.423%
2026-05-06	70.4500	70.4500	70.0000	70.0000	+14.961%	6	2,029	-67.143%
2026-05-05	59.2700	60.8900	59.2700	60.8900	+2.336%	6	2,028	-62.227%
2026-05-04	54.2000	61.2000	54.2000	59.5000	+17.126%	6	2,028	-61.345%
2026-05-01	49.2500	51.6900	49.1800	50.8000	+15.718%	10	2,028	-54.724%
2026-04-29	44.7000	44.7000	43.9000	43.9000	-6.136%	2	2,028	-47.608%
2026-04-28	46.1500	46.7700	46.1500	46.7700	-1.433%	7	2,028	-50.823%
2026-04-27	47.4500	47.4500	47.4500	47.4500	-4.141%	1	2,028	-51.528%
2026-04-24	51.5000	51.5000	49.5000	49.5000	-14.508%	5	2,028	-53.535%
2026-04-23	57.9000	57.9000	57.9000	57.9000	-11.939%	1	2,028	-60.276%
2026-04-22	65.7500	65.7500	65.7500	65.7500	+11.877%	2	2,028	-65.019%
2026-04-21	60.0000	61.7000	58.7700	58.7700	+9.646%	18	2,028	-60.864%
2026-04-17	59.4300	59.4300	52.6000	53.6000	-2.722%	22	2,028	-57.090%
2026-04-16	55.2000	56.0600	55.1000	55.1000	+11.538%	6	2,028	-58.258%
2026-04-15	51.7000	51.7000	49.4000	49.4000	+9.680%	7	2,028	-53.441%
2026-04-14	46.6000	47.5500	43.3800	45.0400	+18.526%	18	2,028	-48.934%
2026-04-13	30.0000	38.0000	30.0000	38.0000	+52.000%	57	2,033	-39.474%
2026-04-10	23.1500	27.0200	23.1500	25.0000	+1.585%	58	2,032	-8.000%
2026-04-09	25.9000	25.9400	24.5500	24.6100	-19.179%	80	2,035	-6.542%
2026-04-08	29.3500	30.4500	29.3500	30.4500	+7.332%	2	2,018	-24.466%
2026-04-07	29.5400	29.5400	28.3700	28.3700	+2.050%	2	2,018	-18.928%
2026-04-02	27.8000	27.8000	27.8000	27.8000	-12.025%	5	2,018	-17.266%
2026-04-01	33.0000	33.0000	31.6000	31.6000	+13.669%	6	2,018	-27.215%
2026-03-30	28.4000	28.4000	27.8000	27.8000	-0.785%	2	2,013	-17.266%
2026-03-27	27.0000	28.0200	26.9800	28.0200	-26.993%	5	2,014	-17.916%
2026-03-19	38.4500	38.4500	38.3800	38.3800	+3.367%	2	2,013	-40.073%
2026-03-18	37.7500	37.7500	37.1300	37.1300	-2.289%	3	2,012	-38.055%
2026-03-17	42.3500	42.3500	38.0000	38.0000	-4.403%	21	2,011	-39.474%
2026-03-16	41.0500	41.1500	39.7500	39.7500	-0.075%	1,055	2,011	-42.138%
2026-03-13	39.4800	39.7800	39.4800	39.7800	-13.258%	8	1,115	-42.182%
2026-03-11	50.0000	50.5000	45.8600	45.8600	+26.058%	13	1,107	-49.847%
2026-03-10	36.0000	38.1500	36.0000	36.3800	+0.110%	7	1,103	-36.778%
2026-03-09	36.9000	37.3500	36.3400	36.3400	-14.494%	42	1,102	-36.709%
2026-03-06	43.5300	44.2500	42.5000	42.5000	+2.781%	7	1,080	-45.882%
2026-03-05	41.3000	41.3500	41.3000	41.3500	+4.684%	6	1,080	-44.377%
2026-03-04	39.5000	39.5000	39.5000	39.5000	+8.516%	26	1,080	-41.772%
2026-03-03	33.4000	36.4000	33.4000	36.4000	-1.675%	34	1,106	-36.813%
2026-03-02	34.4500	37.0200	34.4500	37.0200	+8.882%	23	1,106	-37.871%
2026-02-27	34.0000	34.1000	34.0000	34.0000	-7.458%	18	1,106	-32.353%
2026-02-26	37.7500	38.8600	36.7400	36.7400	+20.065%	116	1,088	-37.398%
2026-02-23	30.6000	30.6000	30.6000	30.6000	-17.073%	10	1,052	-24.837%
2026-02-20	39.0000	39.0000	36.9000	36.9000	-13.886%	20	1,042	-37.669%
2026-02-19	45.0000	45.0000	42.8500	42.8500	+4.512%	13	1,042	-46.324%
2026-02-17	41.0000	41.0000	41.0000	41.0000	-10.284%	12	1,042	-43.902%
2026-02-13	45.6500	45.7000	45.6500	45.7000	+3.277%	21	1,042	-49.672%
2026-02-12	43.5000	44.2500	43.5000	44.2500	+5.609%	2	1,042	-48.023%
2026-02-11	41.9000	41.9000	41.9000	41.9000	-14.139%	1	1,041	-45.107%
2026-02-10	46.3200	48.8000	46.3200	48.8000	+12.832%	7	1,041	-52.869%
2026-02-09	41.0000	43.5700	41.0000	43.2500	+33.282%	20	1,041	-46.821%
2026-02-06	31.1500	32.4500	31.1500	32.4500	+9.777%	12	1,040	-29.122%
2026-02-05	31.9000	31.9000	29.5000	29.5600	-17.660%	15	1,038	-22.192%
2026-02-04	36.9900	36.9900	35.9000	35.9000	-11.467%	5	1,036	-35.933%
2026-02-03	44.9000	44.9000	40.5500	40.5500	-18.900%	13	1,033	-43.280%
2026-02-02	51.4000	51.4000	50.0000	50.0000	-37.927%	8	1,033	-54.000%
2026-01-13	80.6000	80.6000	80.5500	80.5500	+10.056%	2	1,032	-71.446%
2026-01-05	73.2000	73.2000	73.1900	73.1900	-4.327%	4	1,027	-68.575%
2025-12-22	76.5000	76.5000	76.5000	76.5000	+12.882%	1	1,027	-69.935%
2025-12-16	67.7700	67.7700	67.7700	67.7700	-6.149%	1	1,027	-66.062%
2025-12-12	72.2100	72.2100	72.2100	72.2100	-0.400%	1	1,027	-68.148%
2025-11-25	69.0000	72.5000	69.0000	72.5000	-8.942%	2	1,026	-68.276%
2025-11-21	81.9200	81.9200	79.6200	79.6200	-26.557%	2	1,026	-71.113%
2025-11-11	108.4100	108.4100	108.4100	108.4100	-22.007%	3	1,026	-78.784%
2025-10-31	139.0000	139.0000	139.0000	139.0000	-15.758%	1	1,026	-83.453%
2025-10-08	165.0000	165.0000	165.0000	165.0000	+1.915%	1	1,026	-86.061%
2025-09-26	161.9000	161.9000	161.9000	161.9000	-19.493%	1	1,026	-85.794%
2025-09-10	189.2000	216.6000	189.2000	201.1000	+71.309%	30	1,026	-88.563%
2025-09-09	116.2000	117.3900	116.2000	117.3900	-9.922%	2	1,001	-80.407%
2025-08-06	130.7300	130.7300	130.3200	130.3200	0.000%	1,000	1,000	-82.351%