Dark

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

EOD

Aug 27, 2026

14.42+10.838%(+1.41)259

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	15.7000	15.7000	11.8700	14.4200	+10.838%	259	11,150	0.000%
2026-08-26	12.3000	15.0000	12.0000	13.0100	+18.488%	133	11,211	+10.838%
2026-08-25	11.0000	11.7000	10.2700	10.9800	+12.041%	291	11,268	+31.330%
2026-08-24	10.8400	10.8400	9.5500	9.8000	-20.000%	271	11,351	+47.143%
2026-08-21	10.7400	13.5000	10.7000	12.2500	+24.365%	959	11,439	+17.714%
2026-08-20	11.5500	12.3100	9.5400	9.8500	-11.261%	5,908	11,519	+46.396%
2026-08-19	10.4300	12.3500	7.7500	11.1000	+6.526%	393	10,109	+29.910%
2026-08-18	11.4600	12.4500	10.4200	10.4200	-20.031%	960	10,044	+38.388%
2026-08-17	13.8400	14.3900	12.6800	13.0300	-15.499%	201	9,925	+10.668%
2026-08-14	19.0700	19.0700	14.6800	15.4200	-23.092%	82	9,892	-6.485%
2026-08-13	17.7700	22.0000	17.6000	20.0500	+17.941%	378	9,911	-28.080%
2026-08-12	17.3500	19.0000	15.2100	17.0000	+25.461%	223	10,214	-15.176%
2026-08-11	17.9000	17.9000	12.9000	13.5500	-24.004%	696	10,326	+6.421%
2026-08-10	17.1500	18.2400	15.3100	17.8300	+17.303%	258	10,158	-19.125%
2026-08-07	15.1100	15.6000	13.0000	15.2000	+9.274%	614	10,274	-5.132%
2026-08-06	12.0300	15.7500	12.0300	13.9100	-5.503%	292	10,267	+3.666%
2026-08-05	16.2500	16.2500	14.2000	14.7200	-9.693%	410	10,332	-2.038%
2026-08-04	14.6000	18.0300	14.6000	16.3000	+13.194%	3,283	10,309	-11.534%
2026-08-03	9.1000	15.1500	9.1000	14.4000	+64.571%	6,608	11,639	+0.139%
2026-07-31	9.1500	9.8800	7.0500	8.7500	+6.707%	5,424	13,625	+64.800%
2026-07-30	6.0500	8.5000	6.0500	8.2000	+65.657%	5,508	14,654	+75.854%
2026-07-29	5.5700	5.9000	4.6000	4.9500	-11.449%	196	12,230	+191.313%
2026-07-28	4.2500	6.1000	4.1000	5.5900	+4.097%	758	12,124	+157.961%
2026-07-27	4.8000	6.3700	4.8000	5.3700	+17.249%	925	11,584	+168.529%
2026-07-24	7.0500	7.0500	4.5800	4.5800	-25.528%	1,408	11,080	+214.847%
2026-07-23	7.2000	7.6000	5.8500	6.1500	-25.455%	2,040	9,828	+134.472%
2026-07-22	8.6500	8.9500	7.7600	8.2500	-4.624%	6,264	8,881	+74.788%
2026-07-21	7.5500	8.7000	7.5000	8.6500	+27.019%	542	2,851	+66.705%
2026-07-20	7.6000	7.9000	6.3600	6.8100	-19.408%	549	2,719	+111.747%
2026-07-17	6.8500	9.0500	6.8000	8.4500	+13.423%	245	2,587	+70.651%
2026-07-16	9.7100	10.4000	7.3400	7.4500	-30.891%	406	2,624	+93.557%
2026-07-15	10.0000	11.2500	9.3500	10.7800	+15.171%	142	2,480	+33.766%
2026-07-14	11.1000	11.1000	9.3600	9.3600	-14.909%	318	2,436	+54.060%
2026-07-13	14.0000	14.0000	10.8000	11.0000	-25.625%	1,164	2,341	+31.091%
2026-07-10	15.8800	17.2000	14.5000	14.7900	-11.964%	349	2,011	-2.502%
2026-07-09	15.1500	19.5100	15.1500	16.8000	+12.979%	669	1,805	-14.167%
2026-07-08	15.2500	15.5000	13.2500	14.8700	-6.183%	378	1,906	-3.026%
2026-07-07	16.8000	17.2600	13.3900	15.8500	-5.655%	360	1,809	-9.022%
2026-07-06	17.9000	17.9000	15.4000	16.8000	+12.000%	445	1,662	-14.167%
2026-07-02	16.7500	18.4500	14.1500	15.0000	-6.484%	517	1,200	-3.867%
2026-07-01	17.9000	18.8000	15.9200	16.0400	-13.297%	338	1,200	-10.100%
2026-06-30	19.1000	19.4500	17.3500	18.5000	-2.272%	227	970	-22.054%
2026-06-29	19.9000	19.9000	17.8000	18.9300	-2.674%	87	860	-23.825%
2026-06-26	20.7600	20.8000	19.1500	19.4500	-10.245%	114	843	-25.861%
2026-06-25	22.3000	22.9000	21.3000	21.6700	-15.517%	67	811	-33.456%
2026-06-24	29.5800	29.5800	24.3300	25.6500	-14.500%	68	791	-43.782%
2026-06-23	30.0000	30.0000	30.0000	30.0000	-23.703%	1	799	-51.933%
2026-06-22	38.8100	39.3200	38.7000	39.3200	-12.622%	25	799	-63.327%
2026-06-12	45.0000	45.0000	45.0000	45.0000	+2.834%	3	797	-67.956%
2026-06-11	42.0600	43.7600	40.8000	43.7600	-34.195%	72	797	-67.048%
2026-06-10	62.8000	69.8000	62.7200	66.5000	+0.302%	55	842	-78.316%
2026-06-09	66.4000	66.4000	66.3000	66.3000	-9.537%	20	849	-78.250%
2026-06-08	71.8500	73.2900	71.8500	73.2900	-15.535%	7	848	-80.325%
2026-06-04	86.7700	86.7700	86.7700	86.7700	-5.428%	1	851	-83.381%
2026-06-03	94.0100	94.0100	91.7500	91.7500	-10.836%	6	851	-84.283%
2026-06-01	91.0000	102.9000	91.0000	102.9000	+24.742%	17	857	-85.986%
2026-05-29	76.8500	82.4900	76.8500	82.4900	+46.259%	11	857	-82.519%
2026-05-22	55.9000	56.4100	55.9000	56.4000	+12.913%	36	854	-74.433%
2026-05-20	49.7300	49.9500	49.7300	49.9500	+2.884%	4	862	-71.131%
2026-05-19	48.5500	48.5500	48.5400	48.5500	-6.635%	61	843	-70.299%
2026-05-18	52.0000	52.0000	52.0000	52.0000	-13.607%	1	843	-72.269%
2026-05-14	51.5600	63.3700	51.5600	60.1900	+12.232%	72	843	-76.043%
2026-05-13	52.3300	54.8000	52.2100	53.6300	+4.399%	48	839	-73.112%
2026-05-12	51.1700	51.3700	47.9700	51.3700	-11.155%	52	839	-71.929%
2026-05-11	59.5500	59.5500	57.1800	57.8200	-2.693%	36	839	-75.061%
2026-05-08	57.5000	61.3400	57.5000	59.4200	+1.921%	15	839	-75.732%
2026-05-07	64.0700	64.0700	58.3000	58.3000	+1.621%	2	839	-75.266%
2026-05-06	57.9500	58.0000	57.3500	57.3700	+17.755%	13	839	-74.865%
2026-05-04	46.5000	48.7200	46.5000	48.7200	+23.342%	16	840	-70.402%
2026-05-01	38.2200	39.5000	38.2200	39.5000	+16.519%	6	845	-63.494%
2026-04-29	33.9000	33.9000	33.9000	33.9000	-6.945%	10	845	-57.463%
2026-04-28	34.9500	36.4300	34.9500	36.4300	-9.220%	6	855	-60.417%
2026-04-27	38.7800	40.1300	38.7800	40.1300	+0.325%	3	854	-64.067%
2026-04-24	44.5700	44.5700	39.9900	40.0000	-5.325%	3	854	-63.950%
2026-04-23	43.5800	43.8700	42.2500	42.2500	-20.283%	14	857	-65.870%
2026-04-22	53.2500	54.5500	52.6500	53.0000	+9.053%	20	866	-72.792%
2026-04-21	45.5000	48.6000	45.5000	48.6000	+10.757%	4	873	-70.329%
2026-04-20	42.3000	43.9400	42.3000	43.8800	+5.481%	5	873	-67.138%
2026-04-17	48.5000	48.6600	41.6000	41.6000	-9.150%	12	875	-65.337%
2026-04-16	44.0000	47.0400	44.0000	45.7900	+15.224%	3	877	-68.508%
2026-04-15	40.8400	40.8400	38.9000	39.7400	+16.301%	7	877	-63.714%
2026-04-14	35.7500	38.8500	33.8300	34.1700	+15.439%	223	876	-57.799%
2026-04-13	20.0000	29.6000	20.0000	29.6000	+60.434%	13	755	-51.284%
2026-04-10	17.0500	19.3000	16.6000	18.4500	+6.034%	60	751	-21.843%
2026-04-09	20.0000	20.0000	17.3000	17.4000	-16.427%	52	749	-17.126%
2026-04-08	25.5000	25.5000	20.8200	20.8200	-2.162%	33	712	-30.740%
2026-04-07	20.5000	21.4100	20.0000	21.2800	-4.445%	172	702	-32.237%
2026-04-06	23.7500	23.7500	21.9700	22.2700	-4.625%	87	636	-35.249%
2026-04-02	23.0500	23.3500	22.8800	23.3500	-0.765%	31	617	-38.244%
2026-04-01	23.9400	23.9900	23.4700	23.5300	-2.365%	53	617	-38.717%
2026-03-31	20.9600	24.1000	20.9600	24.1000	+20.200%	15	607	-40.166%
2026-03-30	19.8000	20.4000	19.7500	20.0500	-2.906%	8	602	-28.080%
2026-03-27	20.9000	20.9000	19.7000	20.6500	-10.799%	139	597	-30.169%
2026-03-26	22.8000	24.1000	22.8000	23.1500	-3.138%	17	462	-37.711%
2026-03-25	23.7500	24.4200	23.3600	23.9000	-6.458%	75	447	-39.665%
2026-03-24	27.0000	27.0000	25.5500	25.5500	-3.694%	2	375	-43.562%
2026-03-20	27.1500	27.8000	26.5000	26.5300	-3.877%	71	374	-45.646%
2026-03-19	27.6000	27.6000	27.6000	27.6000	-4.663%	1	326	-47.754%
2026-03-18	28.5000	29.0500	28.2800	28.9500	-5.237%	40	325	-50.190%
2026-03-16	31.6500	31.6500	30.1500	30.5500	-3.628%	23	341	-52.799%
2026-03-13	31.1000	31.7500	31.0500	31.7000	-16.138%	38	331	-54.511%
2026-03-11	40.0000	43.0000	37.2700	37.8000	+30.345%	44	333	-61.852%
2026-03-10	29.7500	30.0500	29.0000	29.0000	+0.940%	50	325	-50.276%
2026-03-09	29.2500	29.8000	28.4500	28.7300	-18.635%	37	309	-49.809%
2026-03-06	33.0500	35.3100	33.0500	35.3100	+6.774%	16	296	-59.162%
2026-03-05	33.0700	33.0700	33.0700	33.0700	+7.896%	5	290	-56.396%
2026-03-04	30.7200	31.6500	30.6500	30.6500	+3.477%	25	290	-52.953%
2026-03-03	27.9000	30.0000	27.2600	29.6200	+0.748%	31	275	-51.317%
2026-03-02	28.1600	30.0000	28.1600	29.4000	+13.077%	44	273	-50.952%
2026-02-27	27.7000	27.7000	26.0000	26.0000	-13.333%	117	255	-44.538%
2026-02-26	29.0000	30.0000	27.7900	30.0000	-0.166%	15	190	-51.933%
2026-02-25	30.0500	30.0500	30.0500	30.0500	+6.184%	2	191	-52.013%
2026-02-24	27.4300	28.3000	27.4300	28.3000	+13.883%	50	191	-49.046%
2026-02-23	25.1000	25.3000	24.2200	24.8500	-14.310%	37	149	-41.972%
2026-02-20	29.7100	29.7100	29.0000	29.0000	-21.917%	3	138	-50.276%
2026-02-13	37.1400	37.1400	37.1400	37.1400	+6.114%	2	140	-61.174%
2026-02-12	35.0000	35.0000	35.0000	35.0000	-5.508%	2	140	-58.800%
2026-02-10	36.4000	39.1300	36.4000	37.0400	+3.319%	25	140	-61.069%
2026-02-09	30.5000	36.9500	30.5000	35.8500	+35.130%	17	144	-59.777%
2026-02-06	25.7000	26.5300	24.4000	26.5300	+15.348%	19	139	-45.646%
2026-02-05	27.8000	28.2500	22.7500	23.0000	-20.962%	19	135	-37.304%
2026-02-04	29.0000	29.3000	27.8400	29.1000	-11.009%	20	120	-50.447%
2026-02-03	34.5000	34.5000	32.1500	32.7000	-21.394%	41	101	-55.902%
2026-02-02	42.1000	42.1000	41.6000	41.6000	+2.161%	26	61	-65.337%
2026-01-30	40.7200	40.7200	40.7200	40.7200	-12.147%	1	49	-64.587%
2026-01-28	46.3500	46.3500	46.3500	46.3500	-14.167%	1	48	-68.889%
2026-01-20	54.0000	54.0000	54.0000	54.0000	-13.253%	1	48	-73.296%
2026-01-15	62.2500	62.2500	62.2500	62.2500	-9.257%	1	47	-76.835%
2026-01-13	69.1000	69.1000	68.6000	68.6000	+10.914%	2	46	-78.980%
2026-01-05	61.8500	61.8500	61.8500	61.8500	-7.687%	2	43	-76.686%
2025-12-26	67.0000	67.0000	67.0000	67.0000	+6.569%	1	43	-78.478%
2025-12-23	62.9500	62.9500	62.8700	62.8700	+3.320%	2	43	-77.064%
2025-12-19	60.8500	60.8500	60.8500	60.8500	+17.926%	10	42	-76.302%
2025-12-18	51.5500	51.6500	51.5500	51.6000	-6.182%	12	40	-72.054%
2025-12-15	55.0000	55.0000	55.0000	55.0000	-22.535%	1	37	-73.782%
2025-11-28	71.0000	71.0000	71.0000	71.0000	-18.344%	1	36	-79.690%
2025-11-17	86.9500	86.9500	86.9500	86.9500	-19.003%	5	36	-83.416%
2025-11-06	107.3500	107.3500	107.3500	107.3500	-12.460%	1	31	-86.567%
2025-10-30	122.6300	122.6300	122.6300	122.6300	-21.892%	1	31	-88.241%
2025-09-25	157.0000	157.0000	157.0000	157.0000	-8.721%	1	30	-90.815%
2025-09-24	169.7500	172.0000	169.7500	172.0000	+0.614%	2	30	-91.616%
2025-09-11	172.0000	172.0000	170.9500	170.9500	-10.497%	2	30	-91.565%
2025-09-10	191.0000	191.0000	191.0000	191.0000	+102.010%	4	30	-92.450%
2025-09-05	94.5500	94.5500	94.5500	94.5500	+5.056%	2	30	-84.749%
2025-08-29	91.0000	91.0000	90.0000	90.0000	-17.012%	7	30	-83.978%
2025-07-24	108.4500	108.4500	108.4500	108.4500	+8.212%	2	30	-86.704%
2025-07-09	100.2200	100.2200	100.2200	100.2200	+13.822%	5	30	-85.612%
2025-07-02	88.0500	88.0500	88.0500	88.0500	+15.749%	5	30	-83.623%
2025-06-20	76.0700	76.0700	76.0700	76.0700	0.000%	60	30	-81.044%