Dark

ORCL20260918C140
ORCL Sep 18 2026 140.00 Call (ORCL260918C00140000)
option OPRA

EOD

Jul 1, 2026

18.50-12.736%(-2.70)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	19.7800	21.1500	18.4100	18.5000	-12.736%	92	1,073	0.000%
2026-06-30	21.0000	21.4500	19.8800	21.2000	-0.469%	48	996	-12.736%
2026-06-29	21.3600	22.4500	20.4500	21.3000	-5.122%	20	962	-13.146%
2026-06-26	25.0500	25.0500	22.1500	22.4500	-10.020%	8	962	-17.595%
2026-06-25	26.0000	26.0500	24.1000	24.9500	-9.273%	132	959	-25.852%
2026-06-24	33.0000	33.0000	27.5000	27.5000	-43.980%	27	957	-32.727%
2026-06-22	49.0900	49.0900	49.0900	49.0900	+5.276%	1	959	-62.314%
2026-06-18	46.6300	46.6300	46.6300	46.6300	-12.890%	1	958	-60.326%
2026-06-17	52.6400	53.5300	52.6400	53.5300	-0.705%	2	958	-65.440%
2026-06-16	59.3500	59.3500	53.9100	53.9100	-1.336%	12	958	-65.684%
2026-06-15	54.6400	54.6400	54.6400	54.6400	+9.280%	1	975	-66.142%
2026-06-12	47.6300	50.0000	47.6300	50.0000	0.000%	11	975	-63.000%
2026-06-11	43.7800	50.0000	43.4500	50.0000	-24.242%	69	975	-63.000%
2026-06-10	66.7500	67.0000	66.0000	66.0000	-14.696%	10	1,007	-71.970%
2026-06-08	75.3700	77.3700	75.3700	77.3700	-2.911%	4	1,013	-76.089%
2026-06-05	79.6900	79.6900	79.6900	79.6900	-21.573%	1	1,013	-76.785%
2026-06-04	91.6000	101.6100	91.6000	101.6100	+4.034%	6	1,012	-81.793%
2026-06-03	97.6700	97.6700	97.6700	97.6700	-9.556%	1	1,011	-81.059%
2026-06-02	107.9900	107.9900	107.9900	107.9900	-3.278%	3	1,011	-82.869%
2026-06-01	97.2400	111.6500	97.0300	111.6500	+23.507%	21	1,011	-83.430%
2026-05-29	81.6700	90.4000	81.6700	90.4000	+32.357%	11	1,014	-79.535%
2026-05-28	63.7400	68.3000	63.7400	68.3000	+15.196%	3	1,018	-72.914%
2026-05-26	59.9200	59.9400	59.2900	59.2900	-1.593%	3	1,020	-68.797%
2026-05-22	59.1500	60.2500	59.1500	60.2500	+2.553%	75	1,021	-69.295%
2026-05-21	56.4900	58.7500	56.4900	58.7500	+9.424%	11	1,059	-68.511%
2026-05-20	53.2000	53.6900	53.2000	53.6900	-0.112%	4	1,059	-65.543%
2026-05-18	56.5000	56.9700	53.7100	53.7500	-11.856%	175	1,048	-65.581%
2026-05-15	59.0000	60.9800	59.0000	60.9800	-5.089%	12	1,048	-69.662%
2026-05-14	55.3100	67.1600	55.3100	64.2500	+11.778%	72	1,065	-71.206%
2026-05-13	55.7600	58.6200	55.7600	57.4800	+4.244%	48	1,071	-67.815%
2026-05-12	56.0000	57.7500	51.4700	55.1400	-10.647%	120	1,071	-66.449%
2026-05-11	62.0100	63.2500	61.0900	61.7100	-2.650%	42	1,071	-70.021%
2026-05-08	64.3300	64.3300	63.3900	63.3900	+3.359%	12	1,024	-70.816%
2026-05-06	54.5600	61.3300	54.5600	61.3300	+12.843%	15	1,024	-69.835%
2026-05-05	51.6400	54.3500	51.6400	54.3500	+6.049%	5	1,015	-65.961%
2026-05-04	46.9000	51.8900	46.9000	51.2500	+16.082%	6	1,016	-63.902%
2026-05-01	44.1500	44.1500	44.1500	44.1500	+16.491%	1	1,017	-58.097%
2026-04-29	37.9000	37.9000	37.9000	37.9000	-4.917%	1	1,017	-51.187%
2026-04-28	37.4000	40.0000	37.4000	39.8600	-10.907%	4	1,017	-53.588%
2026-04-27	43.0000	44.7400	43.0000	44.7400	-4.361%	3	1,017	-58.650%
2026-04-23	49.3700	49.8000	46.7800	46.7800	-16.090%	4	1,017	-60.453%
2026-04-22	57.5400	57.5400	55.7500	55.7500	+21.672%	3	1,015	-66.816%
2026-04-17	53.0000	54.4500	45.8200	45.8200	-6.528%	13	1,018	-59.625%
2026-04-16	50.2400	50.2400	47.1400	49.0200	+10.256%	4	1,028	-62.260%
2026-04-15	43.5800	44.8500	43.5800	44.4600	+19.838%	20	1,029	-58.390%
2026-04-14	40.0000	42.5000	36.3000	37.1000	+16.630%	40	1,032	-50.135%
2026-04-13	21.5000	31.8100	21.5000	31.8100	+54.417%	187	1,059	-41.842%
2026-04-10	19.5400	21.6000	18.5000	20.6000	+1.179%	149	1,036	-10.194%
2026-04-09	21.4400	22.0000	19.4000	20.3600	-12.279%	306	1,000	-9.136%
2026-04-08	27.5500	27.7000	23.2100	23.2100	-2.479%	36	869	-20.293%
2026-04-07	23.0300	23.8300	22.3600	23.8000	-6.557%	72	876	-22.269%
2026-04-02	25.5000	25.5000	25.4700	25.4700	-3.887%	10	830	-27.366%
2026-04-01	26.2000	26.5000	26.2000	26.5000	-1.852%	2	830	-30.189%
2026-03-31	23.5000	27.0000	23.5000	27.0000	+24.195%	89	830	-31.481%
2026-03-30	22.9000	22.9000	21.7400	21.7400	-5.107%	22	837	-14.903%
2026-03-27	22.5000	23.3500	22.0000	22.9100	-7.621%	39	820	-19.249%
2026-03-26	26.3500	26.3500	24.8000	24.8000	-4.981%	228	794	-25.403%
2026-03-25	27.7800	27.7800	26.1000	26.1000	-4.918%	205	586	-29.119%
2026-03-24	28.1000	28.1000	27.4500	27.4500	-7.886%	64	384	-32.605%
2026-03-20	29.5000	29.8000	29.5000	29.8000	-9.697%	23	329	-37.919%
2026-03-19	32.2000	33.0000	32.2000	33.0000	+5.566%	47	329	-43.939%
2026-03-18	31.2600	31.2600	31.2600	31.2600	-10.686%	2	330	-40.819%
2026-03-17	35.0000	35.0000	35.0000	35.0000	+5.263%	1	330	-47.143%
2026-03-16	34.2000	34.2000	33.0000	33.2500	-10.135%	47	330	-44.361%
2026-03-13	37.0000	37.0000	37.0000	37.0000	-9.800%	36	337	-50.000%
2026-03-11	42.8000	45.0000	41.0200	41.0200	+28.589%	22	301	-54.900%
2026-03-10	31.0000	31.9000	31.0000	31.9000	-0.313%	19	319	-42.006%
2026-03-09	30.8000	32.0000	30.8000	32.0000	-13.630%	53	300	-42.188%
2026-03-06	38.1900	38.1900	37.0500	37.0500	+2.917%	5	268	-50.067%
2026-03-05	33.6500	37.1200	33.6500	36.0000	+6.984%	5	268	-48.611%
2026-03-04	34.3000	34.5000	33.6500	33.6500	+4.959%	6	265	-45.022%
2026-03-03	31.5000	32.0600	31.5000	32.0600	+0.344%	11	262	-42.296%
2026-03-02	28.9700	31.9500	28.9700	31.9500	+13.904%	17	262	-42.097%
2026-02-27	29.7500	29.7500	28.0500	28.0500	-14.194%	28	255	-34.046%
2026-02-26	33.1900	33.1900	31.2000	32.6900	+2.156%	82	235	-43.408%
2026-02-25	32.0000	32.0000	32.0000	32.0000	+5.263%	2	169	-42.188%
2026-02-24	29.5300	30.4000	29.1800	30.4000	+11.971%	32	169	-39.145%
2026-02-23	27.5000	28.1500	25.9000	27.1500	-18.834%	68	195	-31.860%
2026-02-20	33.4500	33.4500	33.4500	33.4500	-9.595%	1	149	-44.694%
2026-02-19	36.8500	37.0000	36.8500	37.0000	-9.091%	3	148	-50.000%
2026-02-13	40.0000	40.7000	40.0000	40.7000	+7.958%	2	145	-54.545%
2026-02-12	37.7000	37.7000	37.7000	37.7000	0.000%	1	145	-50.928%
2026-02-11	37.7000	37.7000	37.7000	37.7000	-9.157%	7	146	-50.928%
2026-02-10	41.5000	41.5000	41.5000	41.5000	+10.372%	2	153	-55.422%
2026-02-09	34.5000	40.0000	34.5000	37.6000	+31.699%	17	153	-50.798%
2026-02-06	27.5800	28.5500	27.1500	28.5500	+16.293%	82	154	-35.201%
2026-02-05	30.1000	30.1000	24.5500	24.5500	-18.574%	37	86	-24.644%
2026-02-04	32.2000	32.2000	30.1500	30.1500	-17.420%	33	58	-38.640%
2026-02-03	38.3500	38.3500	36.5100	36.5100	-14.094%	6	47	-49.329%
2026-01-29	42.5000	42.5000	42.5000	42.5000	-20.561%	1	42	-56.471%
2026-01-27	53.5000	53.5000	53.5000	53.5000	+12.395%	1	41	-65.421%
2026-01-21	47.6000	47.6000	47.6000	47.6000	-26.430%	1	41	-61.134%
2026-01-15	64.7000	64.7000	64.7000	64.7000	-8.680%	1	41	-71.406%
2026-01-09	70.8500	70.8500	70.8500	70.8500	+11.821%	3	41	-73.888%
2026-01-06	63.3600	63.3600	63.3600	63.3600	-3.708%	1	43	-70.802%
2025-12-19	65.8000	65.8000	65.8000	65.8000	+20.845%	1	42	-71.884%
2025-12-18	55.5000	55.5000	54.4500	54.4500	-5.877%	5	43	-66.024%
2025-12-17	57.8500	57.8500	57.8500	57.8500	-4.538%	1	42	-68.021%
2025-12-16	61.2300	61.2300	60.6000	60.6000	-3.426%	20	41	-69.472%
2025-12-12	67.0000	67.0000	62.7500	62.7500	-33.109%	6	41	-70.518%
2025-12-10	90.0500	93.8100	90.0500	93.8100	+10.170%	2	40	-80.279%
2025-11-14	85.1500	85.1500	85.1500	85.1500	-15.062%	5	40	-78.274%
2025-11-11	100.2500	100.2500	100.2500	100.2500	-47.237%	3	40	-81.546%
2025-09-22	190.0000	190.0000	190.0000	190.0000	+10.190%	5	40	-90.263%
2025-09-16	172.4300	172.4300	172.4300	172.4300	-1.861%	1	45	-89.271%
2025-09-11	182.3500	182.3500	175.7000	175.7000	-15.711%	5	45	-89.471%
2025-09-10	192.6600	208.4500	192.6600	208.4500	+124.140%	3	44	-91.125%
2025-09-03	93.0000	93.0000	93.0000	93.0000	-9.840%	5	43	-80.108%
2025-08-21	103.1500	103.1500	103.1500	103.1500	+2.382%	1	38	-82.065%
2025-08-20	100.7500	100.7500	100.7500	100.7500	-15.407%	1	39	-81.638%
2025-08-08	119.1000	119.1000	119.1000	119.1000	-4.567%	2	38	-84.467%
2025-08-06	124.8000	124.8000	124.8000	124.8000	-2.614%	1	36	-85.176%
2025-07-31	128.1500	128.1500	128.1500	128.1500	+13.941%	2	37	-85.564%
2025-07-23	112.4700	112.4700	112.4700	112.4700	-5.646%	1	35	-83.551%
2025-07-17	119.2000	119.2000	119.2000	119.2000	+14.847%	1	34	-84.480%
2025-07-03	103.7900	103.7900	103.7900	103.7900	+7.890%	1	34	-82.176%
2025-07-02	96.2000	96.2000	96.2000	96.2000	+12.858%	1	34	-80.769%
2025-06-26	85.2400	85.2400	85.2400	85.2400	+1.235%	4	34	-78.297%
2025-06-25	84.2000	84.2000	84.2000	84.2000	+0.477%	1	32	-78.029%
2025-06-24	83.8000	83.8000	83.8000	83.8000	+4.934%	1	31	-77.924%
2025-06-20	79.8600	79.8600	79.8600	79.8600	+45.597%	60	31	-76.834%
2025-06-09	54.8500	54.8500	54.8500	54.8500	0.000%	1	1	-66.272%