Dark

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

EOD

Aug 27, 2026

17.58+10.150%(+1.62)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	17.4300	18.0200	14.7500	17.5800	+10.150%	120	9,447	0.000%
2026-08-26	17.5000	17.6300	14.8800	15.9600	+28.918%	109	9,427	+10.150%
2026-08-25	13.1500	14.0500	12.3800	12.3800	-1.355%	27	9,434	+42.003%
2026-08-24	11.7700	13.1700	11.6500	12.5500	-12.847%	291	9,437	+40.080%
2026-08-21	13.2500	16.1500	12.9000	14.4000	+20.000%	168	9,347	+22.083%
2026-08-20	13.5500	13.7400	11.9500	12.0000	-11.570%	97	9,326	+46.500%
2026-08-19	12.2000	15.0000	9.9800	13.5700	+6.431%	316	9,309	+29.550%
2026-08-18	13.4000	15.0000	12.7500	12.7500	-18.164%	138	9,307	+37.882%
2026-08-17	17.7500	17.7500	14.9900	15.5800	-15.326%	185	9,277	+12.837%
2026-08-14	22.0500	22.0500	17.4500	18.4000	-19.298%	829	9,363	-4.457%
2026-08-13	20.4900	25.1000	20.4900	22.8000	+11.765%	364	9,240	-22.895%
2026-08-12	21.0000	22.0000	17.8400	20.4000	+30.268%	223	9,247	-13.824%
2026-08-11	18.0000	18.6900	15.3800	15.6600	-24.384%	220	9,298	+12.261%
2026-08-10	19.8000	21.0000	17.5000	20.7100	+15.248%	1,886	9,309	-15.113%
2026-08-07	18.0000	18.2500	15.4000	17.9700	+9.307%	401	8,252	-2.170%
2026-08-06	14.5500	18.3800	14.5500	16.4400	-4.419%	637	8,256	+6.934%
2026-08-05	18.8200	18.8200	16.5500	17.2000	-8.267%	380	8,441	+2.209%
2026-08-04	17.9000	20.6700	16.8800	18.7500	+11.276%	1,792	8,352	-6.240%
2026-08-03	10.9000	17.4500	10.6300	16.8500	+65.196%	3,898	9,234	+4.332%
2026-07-31	10.8500	11.6900	8.5000	10.2000	+5.155%	1,218	8,186	+72.353%
2026-07-30	7.6100	10.1300	7.2000	9.7000	+64.407%	1,416	8,151	+81.237%
2026-07-29	6.4100	7.1500	5.4700	5.9000	-13.235%	399	7,516	+197.966%
2026-07-28	5.5000	7.5000	4.9400	6.8000	+4.294%	641	7,557	+158.529%
2026-07-27	6.0500	7.6500	6.0500	6.5200	+14.386%	483	7,453	+169.632%
2026-07-24	6.1000	7.9600	5.5000	5.7000	-21.379%	931	7,460	+208.421%
2026-07-23	8.7500	9.0000	6.9000	7.2500	-25.258%	1,879	7,350	+142.483%
2026-07-22	10.0100	10.4500	9.2500	9.7000	-4.528%	659	6,891	+81.237%
2026-07-21	8.8100	10.2500	8.5700	10.1600	+23.752%	712	6,829	+73.031%
2026-07-20	9.1000	9.2000	7.4500	8.2100	-17.071%	1,410	6,729	+114.129%
2026-07-17	8.1700	10.7000	8.1600	9.9000	+12.118%	822	6,546	+77.576%
2026-07-16	11.7000	11.7000	8.6800	8.8300	-29.133%	1,408	6,433	+99.094%
2026-07-15	11.8300	13.2000	11.0000	12.4600	+14.839%	899	6,102	+41.091%
2026-07-14	12.7000	12.7000	10.7500	10.8500	-16.216%	917	5,976	+62.028%
2026-07-13	16.0500	16.2200	12.2500	12.9500	-23.824%	4,404	5,632	+35.753%
2026-07-10	18.6200	19.5000	16.8000	17.0000	-10.761%	351	2,288	+3.412%
2026-07-09	17.2500	22.1000	17.2500	19.0500	+11.404%	537	2,050	-7.717%
2026-07-08	17.5500	17.6500	15.3000	17.1000	-0.581%	872	2,392	+2.807%
2026-07-07	18.9000	19.7500	15.5000	17.2000	-9.474%	872	2,223	+2.209%
2026-07-06	19.0100	19.5500	17.5500	19.0000	+11.765%	256	1,785	-7.474%
2026-07-02	19.8000	20.7500	16.4400	17.0000	-8.108%	837	1,073	+3.412%
2026-07-01	19.7800	21.1500	18.4100	18.5000	-12.736%	92	1,073	-4.973%
2026-06-30	21.0000	21.4500	19.8800	21.2000	-0.469%	48	996	-17.075%
2026-06-29	21.3600	22.4500	20.4500	21.3000	-5.122%	20	962	-17.465%
2026-06-26	25.0500	25.0500	22.1500	22.4500	-10.020%	8	962	-21.693%
2026-06-25	26.0000	26.0500	24.1000	24.9500	-9.273%	132	959	-29.539%
2026-06-24	33.0000	33.0000	27.5000	27.5000	-43.980%	27	957	-36.073%
2026-06-22	49.0900	49.0900	49.0900	49.0900	+5.276%	1	959	-64.188%
2026-06-18	46.6300	46.6300	46.6300	46.6300	-12.890%	1	958	-62.299%
2026-06-17	52.6400	53.5300	52.6400	53.5300	-0.705%	2	958	-67.159%
2026-06-16	59.3500	59.3500	53.9100	53.9100	-1.336%	12	958	-67.390%
2026-06-15	54.6400	54.6400	54.6400	54.6400	+9.280%	1	975	-67.826%
2026-06-12	47.6300	50.0000	47.6300	50.0000	0.000%	11	975	-64.840%
2026-06-11	43.7800	50.0000	43.4500	50.0000	-24.242%	69	975	-64.840%
2026-06-10	66.7500	67.0000	66.0000	66.0000	-14.696%	10	1,007	-73.364%
2026-06-08	75.3700	77.3700	75.3700	77.3700	-2.911%	4	1,013	-77.278%
2026-06-05	79.6900	79.6900	79.6900	79.6900	-21.573%	1	1,013	-77.940%
2026-06-04	91.6000	101.6100	91.6000	101.6100	+4.034%	6	1,012	-82.699%
2026-06-03	97.6700	97.6700	97.6700	97.6700	-9.556%	1	1,011	-82.001%
2026-06-02	107.9900	107.9900	107.9900	107.9900	-3.278%	3	1,011	-83.721%
2026-06-01	97.2400	111.6500	97.0300	111.6500	+23.507%	21	1,011	-84.254%
2026-05-29	81.6700	90.4000	81.6700	90.4000	+32.357%	11	1,014	-80.553%
2026-05-28	63.7400	68.3000	63.7400	68.3000	+15.196%	3	1,018	-74.261%
2026-05-26	59.9200	59.9400	59.2900	59.2900	-1.593%	3	1,020	-70.349%
2026-05-22	59.1500	60.2500	59.1500	60.2500	+2.553%	75	1,021	-70.822%
2026-05-21	56.4900	58.7500	56.4900	58.7500	+9.424%	11	1,059	-70.077%
2026-05-20	53.2000	53.6900	53.2000	53.6900	-0.112%	4	1,059	-67.256%
2026-05-18	56.5000	56.9700	53.7100	53.7500	-11.856%	175	1,048	-67.293%
2026-05-15	59.0000	60.9800	59.0000	60.9800	-5.089%	12	1,048	-71.171%
2026-05-14	55.3100	67.1600	55.3100	64.2500	+11.778%	72	1,065	-72.638%
2026-05-13	55.7600	58.6200	55.7600	57.4800	+4.244%	48	1,071	-69.415%
2026-05-12	56.0000	57.7500	51.4700	55.1400	-10.647%	120	1,071	-68.118%
2026-05-11	62.0100	63.2500	61.0900	61.7100	-2.650%	42	1,071	-71.512%
2026-05-08	64.3300	64.3300	63.3900	63.3900	+3.359%	12	1,024	-72.267%
2026-05-06	54.5600	61.3300	54.5600	61.3300	+12.843%	15	1,024	-71.335%
2026-05-05	51.6400	54.3500	51.6400	54.3500	+6.049%	5	1,015	-67.654%
2026-05-04	46.9000	51.8900	46.9000	51.2500	+16.082%	6	1,016	-65.698%
2026-05-01	44.1500	44.1500	44.1500	44.1500	+16.491%	1	1,017	-60.181%
2026-04-29	37.9000	37.9000	37.9000	37.9000	-4.917%	1	1,017	-53.615%
2026-04-28	37.4000	40.0000	37.4000	39.8600	-10.907%	4	1,017	-55.896%
2026-04-27	43.0000	44.7400	43.0000	44.7400	-4.361%	3	1,017	-60.706%
2026-04-23	49.3700	49.8000	46.7800	46.7800	-16.090%	4	1,017	-62.420%
2026-04-22	57.5400	57.5400	55.7500	55.7500	+21.672%	3	1,015	-68.466%
2026-04-17	53.0000	54.4500	45.8200	45.8200	-6.528%	13	1,018	-61.632%
2026-04-16	50.2400	50.2400	47.1400	49.0200	+10.256%	4	1,028	-64.137%
2026-04-15	43.5800	44.8500	43.5800	44.4600	+19.838%	20	1,029	-60.459%
2026-04-14	40.0000	42.5000	36.3000	37.1000	+16.630%	40	1,032	-52.615%
2026-04-13	21.5000	31.8100	21.5000	31.8100	+54.417%	187	1,059	-44.734%
2026-04-10	19.5400	21.6000	18.5000	20.6000	+1.179%	149	1,036	-14.660%
2026-04-09	21.4400	22.0000	19.4000	20.3600	-12.279%	306	1,000	-13.654%
2026-04-08	27.5500	27.7000	23.2100	23.2100	-2.479%	36	869	-24.257%
2026-04-07	23.0300	23.8300	22.3600	23.8000	-6.557%	72	876	-26.134%
2026-04-02	25.5000	25.5000	25.4700	25.4700	-3.887%	10	830	-30.978%
2026-04-01	26.2000	26.5000	26.2000	26.5000	-1.852%	2	830	-33.660%
2026-03-31	23.5000	27.0000	23.5000	27.0000	+24.195%	89	830	-34.889%
2026-03-30	22.9000	22.9000	21.7400	21.7400	-5.107%	22	837	-19.135%
2026-03-27	22.5000	23.3500	22.0000	22.9100	-7.621%	39	820	-23.265%
2026-03-26	26.3500	26.3500	24.8000	24.8000	-4.981%	228	794	-29.113%
2026-03-25	27.7800	27.7800	26.1000	26.1000	-4.918%	205	586	-32.644%
2026-03-24	28.1000	28.1000	27.4500	27.4500	-7.886%	64	384	-35.956%
2026-03-20	29.5000	29.8000	29.5000	29.8000	-9.697%	23	329	-41.007%
2026-03-19	32.2000	33.0000	32.2000	33.0000	+5.566%	47	329	-46.727%
2026-03-18	31.2600	31.2600	31.2600	31.2600	-10.686%	2	330	-43.762%
2026-03-17	35.0000	35.0000	35.0000	35.0000	+5.263%	1	330	-49.771%
2026-03-16	34.2000	34.2000	33.0000	33.2500	-10.135%	47	330	-47.128%
2026-03-13	37.0000	37.0000	37.0000	37.0000	-9.800%	36	337	-52.486%
2026-03-11	42.8000	45.0000	41.0200	41.0200	+28.589%	22	301	-57.143%
2026-03-10	31.0000	31.9000	31.0000	31.9000	-0.313%	19	319	-44.890%
2026-03-09	30.8000	32.0000	30.8000	32.0000	-13.630%	53	300	-45.063%
2026-03-06	38.1900	38.1900	37.0500	37.0500	+2.917%	5	268	-52.551%
2026-03-05	33.6500	37.1200	33.6500	36.0000	+6.984%	5	268	-51.167%
2026-03-04	34.3000	34.5000	33.6500	33.6500	+4.959%	6	265	-47.756%
2026-03-03	31.5000	32.0600	31.5000	32.0600	+0.344%	11	262	-45.165%
2026-03-02	28.9700	31.9500	28.9700	31.9500	+13.904%	17	262	-44.977%
2026-02-27	29.7500	29.7500	28.0500	28.0500	-14.194%	28	255	-37.326%
2026-02-26	33.1900	33.1900	31.2000	32.6900	+2.156%	82	235	-46.222%
2026-02-25	32.0000	32.0000	32.0000	32.0000	+5.263%	2	169	-45.063%
2026-02-24	29.5300	30.4000	29.1800	30.4000	+11.971%	32	169	-42.171%
2026-02-23	27.5000	28.1500	25.9000	27.1500	-18.834%	68	195	-35.249%
2026-02-20	33.4500	33.4500	33.4500	33.4500	-9.595%	1	149	-47.444%
2026-02-19	36.8500	37.0000	36.8500	37.0000	-9.091%	3	148	-52.486%
2026-02-13	40.0000	40.7000	40.0000	40.7000	+7.958%	2	145	-56.806%
2026-02-12	37.7000	37.7000	37.7000	37.7000	0.000%	1	145	-53.369%
2026-02-11	37.7000	37.7000	37.7000	37.7000	-9.157%	7	146	-53.369%
2026-02-10	41.5000	41.5000	41.5000	41.5000	+10.372%	2	153	-57.639%
2026-02-09	34.5000	40.0000	34.5000	37.6000	+31.699%	17	153	-53.245%
2026-02-06	27.5800	28.5500	27.1500	28.5500	+16.293%	82	154	-38.424%
2026-02-05	30.1000	30.1000	24.5500	24.5500	-18.574%	37	86	-28.391%
2026-02-04	32.2000	32.2000	30.1500	30.1500	-17.420%	33	58	-41.692%
2026-02-03	38.3500	38.3500	36.5100	36.5100	-14.094%	6	47	-51.849%
2026-01-29	42.5000	42.5000	42.5000	42.5000	-20.561%	1	42	-58.635%
2026-01-27	53.5000	53.5000	53.5000	53.5000	+12.395%	1	41	-67.140%
2026-01-21	47.6000	47.6000	47.6000	47.6000	-26.430%	1	41	-63.067%
2026-01-15	64.7000	64.7000	64.7000	64.7000	-8.680%	1	41	-72.828%
2026-01-09	70.8500	70.8500	70.8500	70.8500	+11.821%	3	41	-75.187%
2026-01-06	63.3600	63.3600	63.3600	63.3600	-3.708%	1	43	-72.254%
2025-12-19	65.8000	65.8000	65.8000	65.8000	+20.845%	1	42	-73.283%
2025-12-18	55.5000	55.5000	54.4500	54.4500	-5.877%	5	43	-67.713%
2025-12-17	57.8500	57.8500	57.8500	57.8500	-4.538%	1	42	-69.611%
2025-12-16	61.2300	61.2300	60.6000	60.6000	-3.426%	20	41	-70.990%
2025-12-12	67.0000	67.0000	62.7500	62.7500	-33.109%	6	41	-71.984%
2025-12-10	90.0500	93.8100	90.0500	93.8100	+10.170%	2	40	-81.260%
2025-11-14	85.1500	85.1500	85.1500	85.1500	-15.062%	5	40	-79.354%
2025-11-11	100.2500	100.2500	100.2500	100.2500	-47.237%	3	40	-82.464%
2025-09-22	190.0000	190.0000	190.0000	190.0000	+10.190%	5	40	-90.747%
2025-09-16	172.4300	172.4300	172.4300	172.4300	-1.861%	1	45	-89.805%
2025-09-11	182.3500	182.3500	175.7000	175.7000	-15.711%	5	45	-89.994%
2025-09-10	192.6600	208.4500	192.6600	208.4500	+124.140%	3	44	-91.566%
2025-09-03	93.0000	93.0000	93.0000	93.0000	-9.840%	5	43	-81.097%
2025-08-21	103.1500	103.1500	103.1500	103.1500	+2.382%	1	38	-82.957%
2025-08-20	100.7500	100.7500	100.7500	100.7500	-15.407%	1	39	-82.551%
2025-08-08	119.1000	119.1000	119.1000	119.1000	-4.567%	2	38	-85.239%
2025-08-06	124.8000	124.8000	124.8000	124.8000	-2.614%	1	36	-85.913%
2025-07-31	128.1500	128.1500	128.1500	128.1500	+13.941%	2	37	-86.282%
2025-07-23	112.4700	112.4700	112.4700	112.4700	-5.646%	1	35	-84.369%
2025-07-17	119.2000	119.2000	119.2000	119.2000	+14.847%	1	34	-85.252%
2025-07-03	103.7900	103.7900	103.7900	103.7900	+7.890%	1	34	-83.062%
2025-07-02	96.2000	96.2000	96.2000	96.2000	+12.858%	1	34	-81.726%
2025-06-26	85.2400	85.2400	85.2400	85.2400	+1.235%	4	34	-79.376%
2025-06-25	84.2000	84.2000	84.2000	84.2000	+0.477%	1	32	-79.121%
2025-06-24	83.8000	83.8000	83.8000	83.8000	+4.934%	1	31	-79.021%
2025-06-20	79.8600	79.8600	79.8600	79.8600	+45.597%	60	31	-77.986%
2025-06-09	54.8500	54.8500	54.8500	54.8500	0.000%	1	1	-67.949%