Dark

ORCL20260918C135
ORCL Sep 18 2026 135.00 Call (ORCL260918C00135000)
option OPRA

EOD

Aug 27, 2026

21.00+11.524%(+2.17)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	20.7500	21.0000	17.9900	21.0000	+11.524%	58	10,338	0.000%
2026-08-26	20.6000	21.0500	17.9700	18.8300	+18.428%	30	10,328	+11.524%
2026-08-25	16.3700	16.3700	15.9000	15.9000	+6.711%	22	10,325	+32.075%
2026-08-24	14.5000	15.6000	14.5000	14.9000	-17.038%	60	10,324	+40.940%
2026-08-21	15.9500	19.0200	15.9500	17.9600	+19.733%	353	10,323	+16.927%
2026-08-20	16.4100	16.4100	14.7500	15.0000	-5.660%	344	10,315	+40.000%
2026-08-19	15.0000	17.6500	12.2300	15.9000	+2.581%	173	10,287	+32.075%
2026-08-18	16.6500	17.5600	15.5000	15.5000	-16.890%	1,102	10,282	+35.484%
2026-08-17	20.2000	21.3000	18.0300	18.6500	-13.296%	61	9,282	+12.601%
2026-08-14	25.0000	25.0000	20.5800	21.5100	-17.901%	70	9,273	-2.371%
2026-08-13	25.0000	28.1900	24.3300	26.2000	+9.167%	2,692	9,285	-19.847%
2026-08-12	23.5500	25.5200	21.3000	24.0000	+29.032%	103	9,299	-12.500%
2026-08-11	23.6000	23.6000	18.1000	18.6000	-21.353%	229	9,295	+12.903%
2026-08-10	22.0500	24.1000	20.6500	23.6500	+15.931%	140	9,153	-11.205%
2026-08-07	20.7300	20.8500	17.7500	20.4000	+8.223%	518	9,227	+2.941%
2026-08-06	15.8000	20.9400	15.8000	18.8500	-5.985%	156	9,354	+11.406%
2026-08-05	20.2000	20.7500	19.4400	20.0500	-7.348%	108	9,362	+4.738%
2026-08-04	20.0800	23.3000	19.4000	21.6400	+10.691%	398	9,367	-2.957%
2026-08-03	12.1500	19.7000	12.1500	19.5500	+61.570%	1,331	9,411	+7.417%
2026-07-31	13.0000	13.7000	10.3000	12.1000	+5.493%	941	9,121	+73.554%
2026-07-30	8.9500	11.7500	8.9100	11.4700	+60.420%	1,035	9,067	+83.086%
2026-07-29	8.1000	8.5700	6.7200	7.1500	-11.728%	6,955	8,658	+193.706%
2026-07-28	6.4500	8.9500	6.0400	8.1000	+1.759%	2,873	11,960	+159.259%
2026-07-27	7.3500	9.0000	7.2000	7.9600	+19.699%	356	9,981	+163.819%
2026-07-24	9.4000	9.4500	6.6400	6.6500	-24.000%	459	9,981	+215.789%
2026-07-23	10.0000	10.8500	8.3500	8.7500	-23.246%	1,105	10,046	+140.000%
2026-07-22	11.4500	12.5500	10.8000	11.4000	-4.603%	829	9,989	+84.211%
2026-07-21	10.7500	12.0500	10.2800	11.9500	+23.578%	6,668	9,893	+75.732%
2026-07-20	10.6000	10.6000	8.9000	9.6700	-16.277%	325	5,410	+117.166%
2026-07-17	9.4000	12.5000	9.4000	11.5500	+10.526%	858	5,308	+81.818%
2026-07-16	13.4100	13.4100	10.2000	10.4500	-28.669%	4,123	5,079	+100.957%
2026-07-15	14.0000	15.2800	12.8500	14.6500	+16.270%	731	1,928	+43.345%
2026-07-14	14.3000	14.8500	12.5000	12.6000	-13.521%	929	1,888	+66.667%
2026-07-13	17.5000	18.7000	14.4900	14.5700	-25.282%	1,381	1,475	+44.132%
2026-07-10	20.7500	20.7500	19.0000	19.5000	-10.304%	217	693	+7.692%
2026-07-09	20.5500	24.7000	20.5500	21.7400	+12.468%	143	530	-3.404%
2026-07-08	19.0000	19.6700	17.6900	19.3300	-5.012%	93	433	+8.639%
2026-07-07	22.4000	22.6500	17.8000	20.3500	-6.221%	37	394	+3.194%
2026-07-06	20.9500	21.9300	19.8000	21.7000	+10.152%	85	384	-3.226%
2026-07-02	22.8900	23.3500	18.6000	19.7000	-5.922%	197	274	+6.599%
2026-07-01	22.7300	22.7300	20.9400	20.9400	-12.750%	4	274	+0.287%
2026-06-30	24.2500	24.2800	24.0000	24.0000	-2.834%	4	272	-12.500%
2026-06-29	28.3500	28.3500	24.5400	24.7000	0.000%	13	269	-14.980%
2026-06-26	25.7500	26.4500	24.7000	24.7000	-10.084%	5	277	-14.980%
2026-06-25	27.9000	28.3000	27.0200	27.4700	-9.638%	16	275	-23.553%
2026-06-24	33.8700	33.8700	30.4000	30.4000	-26.499%	23	271	-30.921%
2026-06-23	41.3600	41.3600	41.3600	41.3600	-10.573%	1	262	-49.226%
2026-06-22	46.2500	46.2500	46.2500	46.2500	-19.284%	1	263	-54.595%
2026-06-17	58.9300	58.9300	57.2900	57.3000	-1.580%	11	254	-63.351%
2026-06-16	58.2200	58.2200	58.2200	58.2200	-6.036%	1	254	-63.930%
2026-06-15	62.0000	62.0000	61.9600	61.9600	+22.937%	2	253	-66.107%
2026-06-12	50.4000	50.4000	50.4000	50.4000	+0.800%	1	253	-58.333%
2026-06-11	48.8200	51.7600	48.8200	50.0000	-31.685%	44	253	-58.000%
2026-06-10	70.9500	73.1900	70.9300	73.1900	-11.798%	4	265	-71.308%
2026-06-05	90.7900	91.9200	82.9800	82.9800	-11.535%	26	262	-74.693%
2026-06-04	93.8000	93.8000	93.8000	93.8000	-3.528%	5	268	-77.612%
2026-06-03	97.2300	97.2300	97.2300	97.2300	-17.852%	1	268	-78.402%
2026-06-01	101.6000	118.3600	101.6000	118.3600	+33.967%	3	268	-82.258%
2026-05-29	78.4700	88.3500	78.4700	88.3500	+20.139%	20	269	-76.231%
2026-05-28	68.5000	73.5400	68.5000	73.5400	+20.835%	6	270	-71.444%
2026-05-27	60.4900	60.8600	59.5200	60.8600	-3.550%	7	270	-65.495%
2026-05-22	63.7800	63.7800	63.1000	63.1000	+2.953%	12	263	-66.719%
2026-05-21	62.6400	62.9900	60.2000	61.2900	+6.721%	35	259	-65.737%
2026-05-20	52.6000	57.5000	52.6000	57.4300	+4.418%	22	259	-63.434%
2026-05-19	56.7000	57.6900	55.0000	55.0000	-3.509%	7	218	-61.818%
2026-05-18	59.8200	59.8200	56.8500	57.0000	-14.053%	6	218	-63.158%
2026-05-15	62.9500	66.5900	62.9500	66.3200	-2.471%	15	218	-68.335%
2026-05-14	60.0900	71.4800	60.0900	68.0000	+8.418%	55	215	-69.118%
2026-05-13	59.8200	62.7200	58.4200	62.7200	+8.138%	72	215	-66.518%
2026-05-12	58.5900	58.5900	56.4500	58.0000	-12.426%	34	215	-63.793%
2026-05-11	65.0500	66.9700	64.4400	66.2300	-6.928%	37	215	-68.292%
2026-05-07	70.5200	71.1600	70.5200	71.1600	+23.757%	2	214	-70.489%
2026-05-05	57.5000	57.5000	57.5000	57.5000	+28.091%	1	216	-63.478%
2026-05-01	44.8900	44.8900	44.8900	44.8900	+11.945%	1	216	-53.219%
2026-04-29	40.1000	40.1000	40.1000	40.1000	-21.526%	1	216	-47.631%
2026-04-23	51.1000	51.1000	51.1000	51.1000	-15.537%	5	215	-58.904%
2026-04-22	60.5000	60.5000	60.5000	60.5000	+12.684%	1	215	-65.289%
2026-04-17	53.6900	53.6900	53.6900	53.6900	-0.297%	1	216	-60.887%
2026-04-16	53.8500	53.8500	53.8500	53.8500	+16.432%	1	217	-61.003%
2026-04-15	47.6000	47.6000	46.2500	46.2500	+8.568%	3	217	-54.595%
2026-04-14	44.0000	45.5000	42.6000	42.6000	+31.279%	10	217	-50.704%
2026-04-13	25.9000	32.4500	25.9000	32.4500	+39.570%	15	220	-35.285%
2026-04-10	21.5900	23.8000	21.0000	23.2500	+2.198%	75	228	-9.677%
2026-04-09	23.9000	23.9000	21.7000	22.7500	-12.162%	77	208	-7.692%
2026-04-08	31.3500	31.3500	25.9000	25.9000	-8.319%	42	199	-18.919%
2026-04-01	29.2000	29.5000	28.2500	28.2500	-4.075%	8	201	-25.664%
2026-03-31	28.4600	29.4500	28.4600	29.4500	+20.697%	33	199	-28.693%
2026-03-30	24.7000	24.7000	24.4000	24.4000	-2.789%	2	200	-13.934%
2026-03-27	25.3900	25.3900	25.1000	25.1000	-14.334%	3	200	-16.335%
2026-03-25	29.2500	29.3200	29.2500	29.3000	-18.179%	54	200	-28.328%
2026-03-19	35.8100	35.8100	35.8100	35.8100	+5.015%	2	146	-41.357%
2026-03-18	34.1000	34.1000	34.1000	34.1000	-2.432%	10	146	-38.416%
2026-03-17	34.9500	34.9500	34.9500	34.9500	-3.613%	12	141	-39.914%
2026-03-13	38.8500	38.8500	36.2600	36.2600	-9.327%	15	135	-42.085%
2026-03-12	40.7300	40.8400	39.8300	39.9900	-7.000%	25	134	-47.487%
2026-03-11	47.0000	47.0000	43.0000	43.0000	+26.285%	3	127	-51.163%
2026-03-09	34.1500	34.1500	34.0500	34.0500	-8.640%	20	126	-38.326%
2026-03-05	38.3500	38.4000	37.2700	37.2700	+9.618%	14	125	-43.654%
2026-03-02	34.0000	34.0000	34.0000	34.0000	+8.974%	1	131	-38.235%
2026-02-27	31.7000	32.1500	31.2000	31.2000	-8.451%	16	131	-32.692%
2026-02-26	33.6600	34.1500	33.6600	34.0800	-4.270%	31	122	-38.380%
2026-02-25	35.5500	35.6000	35.5500	35.6000	+8.371%	2	127	-41.011%
2026-02-24	31.6500	33.0400	31.6500	32.8500	+16.779%	5	127	-36.073%
2026-02-23	29.9100	29.9100	28.1300	28.1300	-30.371%	77	127	-25.347%
2026-02-17	40.4000	40.4000	40.4000	40.4000	-2.061%	1	83	-48.020%
2026-02-12	39.9000	41.2500	39.9000	41.2500	+2.663%	3	84	-49.091%
2026-02-11	42.5000	42.5000	40.1800	40.1800	-4.402%	33	84	-47.735%
2026-02-09	40.5000	42.0300	40.5000	42.0300	+41.515%	4	96	-50.036%
2026-02-06	30.4000	30.4000	29.0000	29.7000	+8.197%	65	97	-29.293%
2026-02-05	29.1300	29.9000	26.5000	27.4500	-29.015%	19	73	-23.497%
2026-02-03	38.6000	38.6700	38.6000	38.6700	-18.245%	2	67	-45.694%
2026-02-02	47.3000	47.3000	47.3000	47.3000	-10.535%	2	65	-55.603%
2026-01-28	52.8700	52.8700	52.8700	52.8700	+2.820%	1	65	-60.280%
2026-01-21	51.4000	51.4200	51.4000	51.4200	-35.239%	30	65	-59.160%
2026-01-12	80.0000	80.0000	79.4000	79.4000	+6.577%	2	56	-73.552%
2026-01-09	74.5000	74.5000	74.5000	74.5000	+7.971%	1	56	-71.812%
2026-01-05	69.0000	69.0000	69.0000	69.0000	-1.288%	1	56	-69.565%
2025-12-23	68.9500	69.9500	68.9500	69.9000	+20.621%	4	56	-69.957%
2025-12-18	58.1000	58.1500	57.9500	57.9500	+2.785%	7	56	-63.762%
2025-12-17	58.1000	58.1000	56.2000	56.3800	-14.795%	7	56	-62.753%
2025-12-16	66.1700	66.1700	66.1700	66.1700	+6.846%	1	54	-68.264%
2025-12-15	62.6100	63.1000	61.9300	61.9300	-25.386%	12	54	-66.091%
2025-12-02	83.0000	83.0000	83.0000	83.0000	+4.772%	1	42	-74.699%
2025-12-01	79.2200	79.2200	79.2200	79.2200	+0.597%	2	43	-73.492%
2025-11-28	78.7500	78.7500	78.7500	78.7500	-4.661%	1	41	-73.333%
2025-11-26	82.6000	82.6000	82.6000	82.6000	+7.974%	5	41	-74.576%
2025-11-25	76.5000	76.5000	76.5000	76.5000	-0.611%	5	41	-72.549%
2025-11-21	76.9700	76.9700	76.9700	76.9700	-19.445%	2	38	-72.717%
2025-11-13	95.5500	95.5500	95.5500	95.5500	-15.029%	3	38	-78.022%
2025-11-10	113.0000	113.0000	112.4500	112.4500	+3.260%	35	35	-81.325%
2025-11-07	108.9000	108.9000	108.9000	108.9000	+6.192%	1	1	-80.716%
2025-08-20	102.5500	102.5500	102.5500	102.5500	-10.004%	1	1	-79.522%
2025-08-19	113.9500	113.9500	113.9500	113.9500	0.000%	1	1	-81.571%