Dark

ORCL20260918C145
ORCL Sep 18 2026 145.00 Call (ORCL260918C00145000)
option OPRA

EOD

Jul 1, 2026

16.04-13.297%(-2.46)338

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	17.9000	18.8000	15.9200	16.0400	-13.297%	338	1,200	0.000%
2026-06-30	19.1000	19.4500	17.3500	18.5000	-2.272%	227	970	-13.297%
2026-06-29	19.9000	19.9000	17.8000	18.9300	-2.674%	87	860	-15.267%
2026-06-26	20.7600	20.8000	19.1500	19.4500	-10.245%	114	843	-17.532%
2026-06-25	22.3000	22.9000	21.3000	21.6700	-15.517%	67	811	-25.981%
2026-06-24	29.5800	29.5800	24.3300	25.6500	-14.500%	68	791	-37.466%
2026-06-23	30.0000	30.0000	30.0000	30.0000	-23.703%	1	799	-46.533%
2026-06-22	38.8100	39.3200	38.7000	39.3200	-12.622%	25	799	-59.207%
2026-06-12	45.0000	45.0000	45.0000	45.0000	+2.834%	3	797	-64.356%
2026-06-11	42.0600	43.7600	40.8000	43.7600	-34.195%	72	797	-63.346%
2026-06-10	62.8000	69.8000	62.7200	66.5000	+0.302%	55	842	-75.880%
2026-06-09	66.4000	66.4000	66.3000	66.3000	-9.537%	20	849	-75.807%
2026-06-08	71.8500	73.2900	71.8500	73.2900	-15.535%	7	848	-78.114%
2026-06-04	86.7700	86.7700	86.7700	86.7700	-5.428%	1	851	-81.514%
2026-06-03	94.0100	94.0100	91.7500	91.7500	-10.836%	6	851	-82.518%
2026-06-01	91.0000	102.9000	91.0000	102.9000	+24.742%	17	857	-84.412%
2026-05-29	76.8500	82.4900	76.8500	82.4900	+46.259%	11	857	-80.555%
2026-05-22	55.9000	56.4100	55.9000	56.4000	+12.913%	36	854	-71.560%
2026-05-20	49.7300	49.9500	49.7300	49.9500	+2.884%	4	862	-67.888%
2026-05-19	48.5500	48.5500	48.5400	48.5500	-6.635%	61	843	-66.962%
2026-05-18	52.0000	52.0000	52.0000	52.0000	-13.607%	1	843	-69.154%
2026-05-14	51.5600	63.3700	51.5600	60.1900	+12.232%	72	843	-73.351%
2026-05-13	52.3300	54.8000	52.2100	53.6300	+4.399%	48	839	-70.091%
2026-05-12	51.1700	51.3700	47.9700	51.3700	-11.155%	52	839	-68.776%
2026-05-11	59.5500	59.5500	57.1800	57.8200	-2.693%	36	839	-72.259%
2026-05-08	57.5000	61.3400	57.5000	59.4200	+1.921%	15	839	-73.006%
2026-05-07	64.0700	64.0700	58.3000	58.3000	+1.621%	2	839	-72.487%
2026-05-06	57.9500	58.0000	57.3500	57.3700	+17.755%	13	839	-72.041%
2026-05-04	46.5000	48.7200	46.5000	48.7200	+23.342%	16	840	-67.077%
2026-05-01	38.2200	39.5000	38.2200	39.5000	+16.519%	6	845	-59.392%
2026-04-29	33.9000	33.9000	33.9000	33.9000	-6.945%	10	845	-52.684%
2026-04-28	34.9500	36.4300	34.9500	36.4300	-9.220%	6	855	-55.970%
2026-04-27	38.7800	40.1300	38.7800	40.1300	+0.325%	3	854	-60.030%
2026-04-24	44.5700	44.5700	39.9900	40.0000	-5.325%	3	854	-59.900%
2026-04-23	43.5800	43.8700	42.2500	42.2500	-20.283%	14	857	-62.036%
2026-04-22	53.2500	54.5500	52.6500	53.0000	+9.053%	20	866	-69.736%
2026-04-21	45.5000	48.6000	45.5000	48.6000	+10.757%	4	873	-66.996%
2026-04-20	42.3000	43.9400	42.3000	43.8800	+5.481%	5	873	-63.446%
2026-04-17	48.5000	48.6600	41.6000	41.6000	-9.150%	12	875	-61.442%
2026-04-16	44.0000	47.0400	44.0000	45.7900	+15.224%	3	877	-64.971%
2026-04-15	40.8400	40.8400	38.9000	39.7400	+16.301%	7	877	-59.638%
2026-04-14	35.7500	38.8500	33.8300	34.1700	+15.439%	223	876	-53.058%
2026-04-13	20.0000	29.6000	20.0000	29.6000	+60.434%	13	755	-45.811%
2026-04-10	17.0500	19.3000	16.6000	18.4500	+6.034%	60	751	-13.062%
2026-04-09	20.0000	20.0000	17.3000	17.4000	-16.427%	52	749	-7.816%
2026-04-08	25.5000	25.5000	20.8200	20.8200	-2.162%	33	712	-22.959%
2026-04-07	20.5000	21.4100	20.0000	21.2800	-4.445%	172	702	-24.624%
2026-04-06	23.7500	23.7500	21.9700	22.2700	-4.625%	87	636	-27.975%
2026-04-02	23.0500	23.3500	22.8800	23.3500	-0.765%	31	617	-31.306%
2026-04-01	23.9400	23.9900	23.4700	23.5300	-2.365%	53	617	-31.832%
2026-03-31	20.9600	24.1000	20.9600	24.1000	+20.200%	15	607	-33.444%
2026-03-30	19.8000	20.4000	19.7500	20.0500	-2.906%	8	602	-20.000%
2026-03-27	20.9000	20.9000	19.7000	20.6500	-10.799%	139	597	-22.324%
2026-03-26	22.8000	24.1000	22.8000	23.1500	-3.138%	17	462	-30.713%
2026-03-25	23.7500	24.4200	23.3600	23.9000	-6.458%	75	447	-32.887%
2026-03-24	27.0000	27.0000	25.5500	25.5500	-3.694%	2	375	-37.221%
2026-03-20	27.1500	27.8000	26.5000	26.5300	-3.877%	71	374	-39.540%
2026-03-19	27.6000	27.6000	27.6000	27.6000	-4.663%	1	326	-41.884%
2026-03-18	28.5000	29.0500	28.2800	28.9500	-5.237%	40	325	-44.594%
2026-03-16	31.6500	31.6500	30.1500	30.5500	-3.628%	23	341	-47.496%
2026-03-13	31.1000	31.7500	31.0500	31.7000	-16.138%	38	331	-49.401%
2026-03-11	40.0000	43.0000	37.2700	37.8000	+30.345%	44	333	-57.566%
2026-03-10	29.7500	30.0500	29.0000	29.0000	+0.940%	50	325	-44.690%
2026-03-09	29.2500	29.8000	28.4500	28.7300	-18.635%	37	309	-44.170%
2026-03-06	33.0500	35.3100	33.0500	35.3100	+6.774%	16	296	-54.574%
2026-03-05	33.0700	33.0700	33.0700	33.0700	+7.896%	5	290	-51.497%
2026-03-04	30.7200	31.6500	30.6500	30.6500	+3.477%	25	290	-47.667%
2026-03-03	27.9000	30.0000	27.2600	29.6200	+0.748%	31	275	-45.847%
2026-03-02	28.1600	30.0000	28.1600	29.4000	+13.077%	44	273	-45.442%
2026-02-27	27.7000	27.7000	26.0000	26.0000	-13.333%	117	255	-38.308%
2026-02-26	29.0000	30.0000	27.7900	30.0000	-0.166%	15	190	-46.533%
2026-02-25	30.0500	30.0500	30.0500	30.0500	+6.184%	2	191	-46.622%
2026-02-24	27.4300	28.3000	27.4300	28.3000	+13.883%	50	191	-43.322%
2026-02-23	25.1000	25.3000	24.2200	24.8500	-14.310%	37	149	-35.453%
2026-02-20	29.7100	29.7100	29.0000	29.0000	-21.917%	3	138	-44.690%
2026-02-13	37.1400	37.1400	37.1400	37.1400	+6.114%	2	140	-56.812%
2026-02-12	35.0000	35.0000	35.0000	35.0000	-5.508%	2	140	-54.171%
2026-02-10	36.4000	39.1300	36.4000	37.0400	+3.319%	25	140	-56.695%
2026-02-09	30.5000	36.9500	30.5000	35.8500	+35.130%	17	144	-55.258%
2026-02-06	25.7000	26.5300	24.4000	26.5300	+15.348%	19	139	-39.540%
2026-02-05	27.8000	28.2500	22.7500	23.0000	-20.962%	19	135	-30.261%
2026-02-04	29.0000	29.3000	27.8400	29.1000	-11.009%	20	120	-44.880%
2026-02-03	34.5000	34.5000	32.1500	32.7000	-21.394%	41	101	-50.948%
2026-02-02	42.1000	42.1000	41.6000	41.6000	+2.161%	26	61	-61.442%
2026-01-30	40.7200	40.7200	40.7200	40.7200	-12.147%	1	49	-60.609%
2026-01-28	46.3500	46.3500	46.3500	46.3500	-14.167%	1	48	-65.394%
2026-01-20	54.0000	54.0000	54.0000	54.0000	-13.253%	1	48	-70.296%
2026-01-15	62.2500	62.2500	62.2500	62.2500	-9.257%	1	47	-74.233%
2026-01-13	69.1000	69.1000	68.6000	68.6000	+10.914%	2	46	-76.618%
2026-01-05	61.8500	61.8500	61.8500	61.8500	-7.687%	2	43	-74.066%
2025-12-26	67.0000	67.0000	67.0000	67.0000	+6.569%	1	43	-76.060%
2025-12-23	62.9500	62.9500	62.8700	62.8700	+3.320%	2	43	-74.487%
2025-12-19	60.8500	60.8500	60.8500	60.8500	+17.926%	10	42	-73.640%
2025-12-18	51.5500	51.6500	51.5500	51.6000	-6.182%	12	40	-68.915%
2025-12-15	55.0000	55.0000	55.0000	55.0000	-22.535%	1	37	-70.836%
2025-11-28	71.0000	71.0000	71.0000	71.0000	-18.344%	1	36	-77.408%
2025-11-17	86.9500	86.9500	86.9500	86.9500	-19.003%	5	36	-81.553%
2025-11-06	107.3500	107.3500	107.3500	107.3500	-12.460%	1	31	-85.058%
2025-10-30	122.6300	122.6300	122.6300	122.6300	-21.892%	1	31	-86.920%
2025-09-25	157.0000	157.0000	157.0000	157.0000	-8.721%	1	30	-89.783%
2025-09-24	169.7500	172.0000	169.7500	172.0000	+0.614%	2	30	-90.674%
2025-09-11	172.0000	172.0000	170.9500	170.9500	-10.497%	2	30	-90.617%
2025-09-10	191.0000	191.0000	191.0000	191.0000	+102.010%	4	30	-91.602%
2025-09-05	94.5500	94.5500	94.5500	94.5500	+5.056%	2	30	-83.035%
2025-08-29	91.0000	91.0000	90.0000	90.0000	-17.012%	7	30	-82.178%
2025-07-24	108.4500	108.4500	108.4500	108.4500	+8.212%	2	30	-85.210%
2025-07-09	100.2200	100.2200	100.2200	100.2200	+13.822%	5	30	-83.995%
2025-07-02	88.0500	88.0500	88.0500	88.0500	+15.749%	5	30	-81.783%
2025-06-20	76.0700	76.0700	76.0700	76.0700	0.000%	60	30	-78.914%