Dark

ORCL20260918C150
ORCL Sep 18 2026 150.00 Call (ORCL260918C00150000)
option OPRA

EOD

Jul 1, 2026

14.24-16.235%(-2.76)611

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.9000	16.3500	13.9500	14.2400	-16.235%	611	3,112	0.000%
2026-06-30	16.7000	17.5000	14.9000	17.0000	+1.493%	495	2,777	-16.235%
2026-06-29	19.4500	20.2000	15.4500	16.7500	-0.888%	634	2,567	-14.985%
2026-06-26	18.8500	19.8500	16.9000	16.9000	-12.435%	1,195	2,439	-15.740%
2026-06-25	20.8000	20.8000	18.6300	19.3000	-16.087%	125	1,602	-26.218%
2026-06-24	25.8500	25.8500	22.0000	23.0000	-32.866%	112	1,593	-38.087%
2026-06-22	38.3800	38.3800	34.2600	34.2600	-7.405%	4	1,639	-58.435%
2026-06-18	37.0000	37.0000	37.0000	37.0000	-11.905%	5	1,664	-61.514%
2026-06-17	43.0000	45.3400	42.0000	42.0000	-10.638%	64	1,664	-66.095%
2026-06-16	46.2000	47.0000	46.2000	47.0000	-5.204%	18	1,664	-69.702%
2026-06-15	47.6000	51.2000	46.0000	49.5800	+21.818%	36	1,677	-71.279%
2026-06-12	40.0000	41.7300	39.7200	40.7000	-5.678%	25	1,677	-65.012%
2026-06-11	40.0500	43.1500	35.7000	43.1500	-26.553%	107	1,677	-66.999%
2026-06-10	58.9500	65.7000	58.7500	58.7500	-6.746%	22	1,645	-75.762%
2026-06-09	68.8000	68.8000	58.5300	63.0000	-9.807%	61	1,664	-77.397%
2026-06-08	69.9000	69.9000	69.8500	69.8500	+0.215%	2	1,648	-79.613%
2026-06-05	74.0000	74.0000	69.0000	69.7000	-21.685%	4	1,647	-79.570%
2026-06-04	82.0000	89.0000	82.0000	89.0000	+2.299%	10	1,647	-84.000%
2026-06-03	92.5500	92.5500	84.9000	87.0000	-12.298%	8	1,651	-83.632%
2026-06-02	103.0000	103.0000	95.0000	99.2000	-3.342%	43	1,654	-85.645%
2026-06-01	88.5600	104.0000	87.4000	102.6300	+25.465%	65	1,660	-86.125%
2026-05-29	74.1500	81.9000	72.1300	81.8000	+34.539%	116	1,665	-82.592%
2026-05-28	59.0000	60.8000	59.0000	60.8000	+20.016%	8	1,606	-76.579%
2026-05-27	50.3300	50.6600	48.3500	50.6600	-1.612%	19	1,601	-71.891%
2026-05-26	53.7700	53.7700	51.3500	51.4900	-2.389%	18	1,588	-72.344%
2026-05-22	51.5700	52.7500	51.5700	52.7500	+10.356%	8	1,590	-73.005%
2026-05-20	44.0700	47.8000	44.0600	47.8000	+7.416%	62	1,594	-70.209%
2026-05-19	44.5000	44.5000	44.5000	44.5000	-4.280%	1	1,573	-68.000%
2026-05-18	51.8000	51.8000	45.8100	46.4900	-16.234%	38	1,573	-69.370%
2026-05-15	55.9000	55.9000	54.8000	55.5000	-1.456%	7	1,573	-74.342%
2026-05-14	48.0800	58.7800	48.0800	56.3200	+8.915%	50	1,572	-74.716%
2026-05-13	50.8000	51.7100	48.8700	51.7100	+11.013%	98	1,570	-72.462%
2026-05-12	49.3300	49.3300	44.3800	46.5800	-13.388%	47	1,570	-69.429%
2026-05-11	55.3000	56.0000	53.7800	53.7800	-5.467%	73	1,570	-73.522%
2026-05-08	56.0000	56.8900	55.9400	56.8900	+1.662%	16	1,606	-74.969%
2026-05-07	58.6900	58.6900	55.9600	55.9600	+0.774%	2	1,606	-74.553%
2026-05-06	48.3500	55.5300	48.3500	55.5300	+15.447%	58	1,607	-74.356%
2026-05-05	45.9500	48.1000	45.9500	48.1000	+7.318%	6	1,605	-70.395%
2026-05-04	39.9500	44.8200	39.9500	44.8200	+21.463%	8	1,605	-68.228%
2026-05-01	35.6600	37.2000	35.6600	36.9000	+23.205%	12	1,600	-61.409%
2026-04-30	30.0500	30.6900	29.9500	29.9500	-1.803%	6	1,600	-52.454%
2026-04-29	30.5000	30.5000	30.5000	30.5000	-7.576%	1	1,603	-53.311%
2026-04-28	32.6000	34.3000	32.6000	33.0000	-10.423%	11	1,604	-56.848%
2026-04-27	35.7400	36.8400	35.7400	36.8400	-4.683%	8	1,609	-61.346%
2026-04-24	42.4200	42.4200	36.4700	38.6500	-10.095%	7	1,609	-63.157%
2026-04-23	43.9000	43.9000	42.7500	42.9900	-13.239%	18	1,608	-66.876%
2026-04-22	47.0000	50.0000	47.0000	49.5500	+10.875%	21	1,604	-71.261%
2026-04-21	41.4400	47.1200	41.4400	44.6900	+13.802%	57	1,618	-68.136%
2026-04-20	41.0000	41.0000	38.4600	39.2700	+0.358%	8	1,618	-63.738%
2026-04-17	44.2000	45.3500	38.8000	39.1300	-7.538%	269	1,622	-63.608%
2026-04-16	40.7700	44.0000	40.6600	42.3200	+15.345%	147	1,643	-66.352%
2026-04-15	37.0000	38.2600	35.7500	36.6900	+15.924%	124	1,545	-61.188%
2026-04-14	34.1500	36.8600	31.1200	31.6500	+16.575%	74	1,448	-55.008%
2026-04-13	18.0000	27.1500	18.0000	27.1500	+64.545%	114	1,440	-47.551%
2026-04-10	15.6500	17.3400	15.0000	16.5000	+1.852%	109	1,419	-13.697%
2026-04-09	17.5000	17.5000	15.2700	16.2000	-16.923%	95	1,404	-12.099%
2026-04-08	23.5000	23.5000	19.0500	19.5000	+1.299%	58	1,374	-26.974%
2026-04-07	18.3000	19.2500	17.7000	19.2500	-4.703%	52	1,340	-26.026%
2026-04-06	21.3500	21.3500	19.8400	20.2000	-4.038%	31	1,326	-29.505%
2026-04-02	19.2000	21.1000	19.2000	21.0500	+0.718%	254	1,304	-32.352%
2026-04-01	22.6500	22.6500	20.6500	20.9000	-2.926%	81	1,304	-31.866%
2026-03-31	19.8000	21.5500	19.4400	21.5300	+21.296%	106	1,235	-33.860%
2026-03-30	18.4000	18.6800	17.4500	17.7500	-3.270%	60	1,215	-19.775%
2026-03-27	18.3500	19.2500	18.3400	18.3500	-7.789%	28	1,195	-22.398%
2026-03-26	21.1000	21.1000	19.9000	19.9000	-9.955%	90	1,174	-28.442%
2026-03-25	23.5000	23.5000	21.5400	22.1000	-0.897%	159	1,099	-35.566%
2026-03-24	23.1500	23.2500	22.2000	22.3000	-16.134%	72	1,050	-36.143%
2026-03-23	26.1600	27.3000	26.1600	26.5900	+5.558%	61	1,002	-46.446%
2026-03-20	24.8000	25.6000	24.5000	25.1900	-8.400%	65	988	-43.470%
2026-03-19	25.0000	28.5300	25.0000	27.5000	+6.137%	49	939	-48.218%
2026-03-18	26.2000	26.3500	25.7500	25.9100	-2.631%	24	928	-45.041%
2026-03-17	29.3500	29.3500	26.5500	26.6100	-6.632%	21	925	-46.486%
2026-03-13	30.3500	30.3500	28.2000	28.5000	-9.524%	20	929	-50.035%
2026-03-12	33.6000	33.6000	31.3000	31.5000	-4.545%	12	924	-54.794%
2026-03-11	37.6100	38.6500	32.3500	33.0000	+24.764%	84	919	-56.848%
2026-03-10	27.8500	28.0500	26.2000	26.4500	-5.468%	161	925	-46.163%
2026-03-09	28.8000	28.8000	26.5000	27.9800	-6.733%	18	935	-49.107%
2026-03-06	30.4100	33.5500	30.0000	30.0000	-0.990%	69	933	-52.533%
2026-03-05	29.7000	31.8000	29.4500	30.3000	+5.575%	22	943	-53.003%
2026-03-04	29.1000	29.5000	28.3900	28.7000	+4.630%	35	949	-50.383%
2026-03-03	25.4000	28.7500	25.4000	27.4300	-0.508%	18	955	-48.086%
2026-03-02	24.3200	27.6000	24.3200	27.5700	+9.841%	89	943	-48.350%
2026-02-27	24.4000	25.3000	23.6400	25.1000	-9.550%	184	873	-43.267%
2026-02-26	27.1000	27.7500	25.8700	27.7500	+3.738%	128	871	-48.685%
2026-02-25	27.8500	29.5800	26.7300	26.7500	+3.602%	24	862	-46.766%
2026-02-24	22.5000	26.2000	22.5000	25.8200	+12.505%	18	862	-44.849%
2026-02-23	24.0000	24.0000	21.6200	22.9500	-14.045%	643	871	-37.952%
2026-02-20	29.1000	29.1000	26.6000	26.7000	-16.589%	9	415	-46.667%
2026-02-18	32.0100	32.0100	32.0100	32.0100	+5.993%	1	409	-55.514%
2026-02-17	31.0200	31.0200	30.1800	30.2000	-14.083%	9	409	-52.848%
2026-02-13	33.2700	35.4100	32.7600	35.1500	+4.894%	20	413	-59.488%
2026-02-12	33.5100	33.5100	33.5100	33.5100	+1.885%	1	413	-57.505%
2026-02-11	32.0500	32.8900	32.0500	32.8900	-5.407%	6	414	-56.704%
2026-02-10	33.3000	38.0000	33.3000	34.7700	+2.566%	10	414	-59.045%
2026-02-09	27.1500	34.5600	27.1500	33.9000	+39.506%	24	415	-57.994%
2026-02-06	23.8000	24.6000	22.9500	24.3000	+16.827%	77	409	-41.399%
2026-02-05	23.9000	23.9000	20.8000	20.8000	-23.247%	368	393	-31.538%
2026-02-04	27.0000	28.9000	25.9000	27.1000	-10.413%	38	96	-47.454%
2026-02-03	31.2000	32.3500	30.2500	30.2500	-21.754%	26	82	-52.926%
2026-02-02	38.4100	39.3000	38.4100	38.6600	+1.737%	18	63	-63.166%
2026-01-29	38.0000	38.0000	38.0000	38.0000	-11.566%	3	53	-62.526%
2026-01-28	48.0000	48.0000	42.9700	42.9700	-3.112%	8	51	-66.861%
2026-01-27	44.3500	44.3500	44.3500	44.3500	-9.674%	1	50	-67.892%
2026-01-26	49.7500	49.7500	49.1000	49.1000	+8.628%	2	49	-70.998%
2026-01-23	42.3500	45.2000	42.3500	45.2000	-3.850%	2	51	-68.496%
2026-01-22	48.6500	48.6500	47.0100	47.0100	+7.182%	2	50	-69.709%
2026-01-21	43.8600	43.8600	43.8600	43.8600	-8.853%	1	50	-67.533%
2026-01-20	48.0500	48.1200	48.0500	48.1200	-14.071%	5	49	-70.407%
2026-01-15	57.9500	57.9500	56.0000	56.0000	-11.111%	3	45	-74.571%
2026-01-12	63.0000	63.0000	63.0000	63.0000	-0.959%	10	43	-77.397%
2026-01-09	57.2000	63.6100	57.2000	63.6100	+16.716%	13	53	-77.614%
2026-01-08	53.5000	54.5000	53.5000	54.5000	-7.439%	6	66	-73.872%
2026-01-07	58.8800	58.8800	58.8800	58.8800	-0.203%	3	65	-75.815%
2026-01-06	56.8000	59.0000	56.8000	59.0000	-6.349%	4	68	-75.864%
2026-01-05	63.0000	63.0000	63.0000	63.0000	+3.875%	1	64	-77.397%
2025-12-31	60.6500	60.6500	60.6500	60.6500	-1.510%	5	64	-76.521%
2025-12-30	61.5800	61.5800	61.5800	61.5800	+1.785%	10	64	-76.876%
2025-12-23	60.5000	60.5000	60.5000	60.5000	-3.277%	13	54	-76.463%
2025-12-22	61.8300	62.5800	61.8300	62.5500	+5.659%	4	54	-77.234%
2025-12-19	56.7100	59.2000	56.7100	59.2000	+22.037%	3	51	-75.946%
2025-12-18	49.0000	49.1500	48.4500	48.5100	+3.943%	16	54	-70.645%
2025-12-17	51.2000	51.2000	46.6700	46.6700	-11.105%	8	46	-69.488%
2025-12-15	53.5500	54.0000	52.5000	52.5000	-7.538%	4	43	-72.876%
2025-12-12	59.0200	59.0200	56.2000	56.7800	-12.981%	87	41	-74.921%
2025-12-11	57.5000	65.2500	57.5000	65.2500	-24.636%	13	111	-78.176%
2025-12-10	82.7000	86.5800	82.7000	86.5800	+28.552%	2	98	-83.553%
2025-12-02	67.1500	67.3500	67.1500	67.3500	-6.393%	6	96	-78.857%
2025-11-26	72.5000	72.5000	71.9500	71.9500	-26.694%	6	95	-80.208%
2025-11-11	98.1500	98.1500	98.1500	98.1500	-18.817%	1	95	-85.492%
2025-10-30	120.9000	120.9000	120.9000	120.9000	-10.775%	3	95	-88.222%
2025-10-29	135.5000	135.5000	135.5000	135.5000	-1.812%	1	95	-89.491%
2025-10-20	138.0000	138.0000	138.0000	138.0000	-12.702%	1	95	-89.681%
2025-10-09	158.9500	158.9500	158.0800	158.0800	+15.471%	2	95	-90.992%
2025-10-07	149.2500	149.2500	136.9000	136.9000	-7.186%	4	96	-89.598%
2025-10-01	145.0000	147.5000	145.0000	147.5000	+6.001%	4	96	-90.346%
2025-09-30	139.1500	139.1500	139.1500	139.1500	-16.727%	1	96	-89.766%
2025-09-16	167.1000	167.1000	167.1000	167.1000	-2.962%	1	96	-91.478%
2025-09-11	172.2000	172.2000	172.2000	172.2000	-5.176%	2	96	-91.731%
2025-09-10	193.7000	197.2000	181.6000	181.6000	+82.972%	5	98	-92.159%
2025-09-08	99.2500	99.2500	99.2500	99.2500	+9.911%	1	99	-85.652%
2025-09-05	90.3000	90.3000	90.3000	90.3000	+6.864%	3	99	-84.230%
2025-09-03	84.5000	84.5000	84.5000	84.5000	-12.262%	1	99	-83.148%
2025-08-19	96.3100	96.3100	96.3100	96.3100	-12.565%	1	100	-85.214%
2025-08-15	110.1500	110.1500	110.1500	110.1500	-2.522%	1	99	-87.072%
2025-08-12	113.0000	113.0000	113.0000	113.0000	-0.388%	80	99	-87.398%
2025-08-11	113.4400	113.4400	113.4400	113.4400	+1.603%	1	19	-87.447%
2025-08-07	111.6500	111.6500	111.6500	111.6500	+17.899%	1	18	-87.246%
2025-07-15	94.7000	94.7000	94.7000	94.7000	-4.150%	3	17	-84.963%
2025-07-08	98.8000	98.8000	98.8000	98.8000	+24.747%	5	14	-85.587%
2025-06-25	79.2000	79.2000	79.2000	79.2000	+6.352%	1	19	-82.020%
2025-06-17	74.4700	74.4700	74.4700	74.4700	-2.526%	13	19	-80.878%
2025-06-16	76.4000	76.4000	76.4000	76.4000	-2.588%	2	6	-81.361%
2025-06-13	78.4300	78.4300	78.4300	78.4300	+109.147%	4	7	-81.844%
2025-06-02	37.5000	37.5000	37.5000	37.5000	0.000%	5	5	-62.027%