Dark

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

EOD

Aug 27, 2026

12.04+12.734%(+1.36)865

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	12.9500	13.4200	9.5500	12.0400	+12.734%	865	15,699	0.000%
2026-08-26	9.8000	12.3000	9.7000	10.6800	+21.364%	686	15,510	+12.734%
2026-08-25	8.2000	9.6000	7.8000	8.8000	+10.553%	2,487	15,432	+36.818%
2026-08-24	8.2500	8.8500	7.5000	7.9600	-20.796%	323	15,447	+51.256%
2026-08-21	8.7500	11.3000	8.4000	10.0500	+24.535%	2,568	15,447	+19.801%
2026-08-20	9.0500	10.0200	7.8500	8.0700	-11.803%	622	14,695	+49.195%
2026-08-19	9.0000	10.2000	6.4000	9.1500	+7.018%	1,856	14,510	+31.585%
2026-08-18	9.7000	10.1500	8.5000	8.5500	-20.465%	351	13,345	+40.819%
2026-08-17	12.0000	12.6000	10.2000	10.7500	-17.939%	522	13,320	+12.000%
2026-08-14	16.1000	16.4500	12.2600	13.1000	-23.392%	639	13,355	-8.092%
2026-08-13	15.3000	19.0000	15.0500	17.1000	+9.265%	1,940	13,548	-29.591%
2026-08-12	14.8500	16.5000	12.7000	15.6500	+36.681%	1,564	14,360	-23.067%
2026-08-11	15.4700	15.4700	10.9900	11.4500	-24.172%	2,748	14,490	+5.153%
2026-08-10	14.5000	15.7200	13.1000	15.1000	+15.709%	2,511	15,791	-20.265%
2026-08-07	13.0000	13.5300	10.9900	13.0500	+10.500%	758	15,796	-7.739%
2026-08-06	10.3800	13.6000	9.7300	11.8100	-7.300%	611	15,769	+1.948%
2026-08-05	13.5000	14.3000	12.2500	12.7400	-9.000%	2,426	15,784	-5.495%
2026-08-04	13.5000	15.7800	12.5000	14.0000	+11.111%	4,620	16,915	-14.000%
2026-08-03	7.8000	13.1000	7.2400	12.6000	+73.793%	6,509	16,954	-4.444%
2026-07-31	7.8500	8.3600	5.9500	7.2500	+4.618%	1,784	15,233	+66.069%
2026-07-30	5.1800	7.3000	4.4500	6.9300	+69.024%	3,585	14,694	+73.737%
2026-07-29	4.2100	4.9000	3.7500	4.1000	-10.870%	3,142	14,025	+193.659%
2026-07-28	3.5500	5.1000	3.3000	4.6000	+2.450%	4,200	12,039	+161.739%
2026-07-27	4.3500	5.3200	4.2000	4.4900	+15.128%	1,376	10,378	+168.151%
2026-07-24	5.5000	5.6000	3.8000	3.9000	-23.529%	2,218	10,024	+208.718%
2026-07-23	6.6000	6.6000	4.9000	5.1000	-27.143%	1,683	8,895	+136.078%
2026-07-22	7.3000	7.8100	6.5900	7.0000	-5.405%	1,971	8,946	+72.000%
2026-07-21	6.1700	7.4000	6.1700	7.4000	+28.696%	2,170	8,716	+62.703%
2026-07-20	6.4000	6.5900	5.3500	5.7500	-19.355%	2,823	8,387	+109.391%
2026-07-17	5.7500	7.7000	5.5000	7.1300	+13.175%	2,425	8,077	+68.864%
2026-07-16	8.3500	8.6000	6.1500	6.3000	-31.447%	2,095	9,143	+91.111%
2026-07-15	8.5000	10.0000	8.0000	9.1900	+14.875%	2,370	8,310	+31.012%
2026-07-14	9.1000	9.6000	7.9000	8.0000	-15.789%	1,943	8,352	+50.500%
2026-07-13	12.1800	12.3800	9.3500	9.5000	-26.357%	2,353	7,488	+26.737%
2026-07-10	14.2300	15.0500	12.6000	12.9000	-12.542%	910	6,183	-6.667%
2026-07-09	13.6500	17.3000	13.2600	14.7500	+13.812%	1,667	5,823	-18.373%
2026-07-08	13.0000	13.4500	11.5500	12.9600	-5.401%	1,915	6,295	-7.099%
2026-07-07	15.3000	15.4000	11.6500	13.7000	-4.861%	1,359	4,878	-12.117%
2026-07-06	15.0000	15.2500	13.4000	14.4000	+10.345%	1,006	4,231	-16.389%
2026-07-02	15.2500	16.0200	12.4000	13.0500	-8.357%	1,766	3,112	-7.739%
2026-07-01	14.9000	16.3500	13.9500	14.2400	-16.235%	611	3,112	-15.449%
2026-06-30	16.7000	17.5000	14.9000	17.0000	+1.493%	495	2,777	-29.176%
2026-06-29	19.4500	20.2000	15.4500	16.7500	-0.888%	634	2,567	-28.119%
2026-06-26	18.8500	19.8500	16.9000	16.9000	-12.435%	1,195	2,439	-28.757%
2026-06-25	20.8000	20.8000	18.6300	19.3000	-16.087%	125	1,602	-37.617%
2026-06-24	25.8500	25.8500	22.0000	23.0000	-32.866%	112	1,593	-47.652%
2026-06-22	38.3800	38.3800	34.2600	34.2600	-7.405%	4	1,639	-64.857%
2026-06-18	37.0000	37.0000	37.0000	37.0000	-11.905%	5	1,664	-67.459%
2026-06-17	43.0000	45.3400	42.0000	42.0000	-10.638%	64	1,664	-71.333%
2026-06-16	46.2000	47.0000	46.2000	47.0000	-5.204%	18	1,664	-74.383%
2026-06-15	47.6000	51.2000	46.0000	49.5800	+21.818%	36	1,677	-75.716%
2026-06-12	40.0000	41.7300	39.7200	40.7000	-5.678%	25	1,677	-70.418%
2026-06-11	40.0500	43.1500	35.7000	43.1500	-26.553%	107	1,677	-72.097%
2026-06-10	58.9500	65.7000	58.7500	58.7500	-6.746%	22	1,645	-79.506%
2026-06-09	68.8000	68.8000	58.5300	63.0000	-9.807%	61	1,664	-80.889%
2026-06-08	69.9000	69.9000	69.8500	69.8500	+0.215%	2	1,648	-82.763%
2026-06-05	74.0000	74.0000	69.0000	69.7000	-21.685%	4	1,647	-82.726%
2026-06-04	82.0000	89.0000	82.0000	89.0000	+2.299%	10	1,647	-86.472%
2026-06-03	92.5500	92.5500	84.9000	87.0000	-12.298%	8	1,651	-86.161%
2026-06-02	103.0000	103.0000	95.0000	99.2000	-3.342%	43	1,654	-87.863%
2026-06-01	88.5600	104.0000	87.4000	102.6300	+25.465%	65	1,660	-88.269%
2026-05-29	74.1500	81.9000	72.1300	81.8000	+34.539%	116	1,665	-85.281%
2026-05-28	59.0000	60.8000	59.0000	60.8000	+20.016%	8	1,606	-80.197%
2026-05-27	50.3300	50.6600	48.3500	50.6600	-1.612%	19	1,601	-76.234%
2026-05-26	53.7700	53.7700	51.3500	51.4900	-2.389%	18	1,588	-76.617%
2026-05-22	51.5700	52.7500	51.5700	52.7500	+10.356%	8	1,590	-77.175%
2026-05-20	44.0700	47.8000	44.0600	47.8000	+7.416%	62	1,594	-74.812%
2026-05-19	44.5000	44.5000	44.5000	44.5000	-4.280%	1	1,573	-72.944%
2026-05-18	51.8000	51.8000	45.8100	46.4900	-16.234%	38	1,573	-74.102%
2026-05-15	55.9000	55.9000	54.8000	55.5000	-1.456%	7	1,573	-78.306%
2026-05-14	48.0800	58.7800	48.0800	56.3200	+8.915%	50	1,572	-78.622%
2026-05-13	50.8000	51.7100	48.8700	51.7100	+11.013%	98	1,570	-76.716%
2026-05-12	49.3300	49.3300	44.3800	46.5800	-13.388%	47	1,570	-74.152%
2026-05-11	55.3000	56.0000	53.7800	53.7800	-5.467%	73	1,570	-77.612%
2026-05-08	56.0000	56.8900	55.9400	56.8900	+1.662%	16	1,606	-78.836%
2026-05-07	58.6900	58.6900	55.9600	55.9600	+0.774%	2	1,606	-78.485%
2026-05-06	48.3500	55.5300	48.3500	55.5300	+15.447%	58	1,607	-78.318%
2026-05-05	45.9500	48.1000	45.9500	48.1000	+7.318%	6	1,605	-74.969%
2026-05-04	39.9500	44.8200	39.9500	44.8200	+21.463%	8	1,605	-73.137%
2026-05-01	35.6600	37.2000	35.6600	36.9000	+23.205%	12	1,600	-67.371%
2026-04-30	30.0500	30.6900	29.9500	29.9500	-1.803%	6	1,600	-59.800%
2026-04-29	30.5000	30.5000	30.5000	30.5000	-7.576%	1	1,603	-60.525%
2026-04-28	32.6000	34.3000	32.6000	33.0000	-10.423%	11	1,604	-63.515%
2026-04-27	35.7400	36.8400	35.7400	36.8400	-4.683%	8	1,609	-67.318%
2026-04-24	42.4200	42.4200	36.4700	38.6500	-10.095%	7	1,609	-68.849%
2026-04-23	43.9000	43.9000	42.7500	42.9900	-13.239%	18	1,608	-71.993%
2026-04-22	47.0000	50.0000	47.0000	49.5500	+10.875%	21	1,604	-75.701%
2026-04-21	41.4400	47.1200	41.4400	44.6900	+13.802%	57	1,618	-73.059%
2026-04-20	41.0000	41.0000	38.4600	39.2700	+0.358%	8	1,618	-69.340%
2026-04-17	44.2000	45.3500	38.8000	39.1300	-7.538%	269	1,622	-69.231%
2026-04-16	40.7700	44.0000	40.6600	42.3200	+15.345%	147	1,643	-71.550%
2026-04-15	37.0000	38.2600	35.7500	36.6900	+15.924%	124	1,545	-67.185%
2026-04-14	34.1500	36.8600	31.1200	31.6500	+16.575%	74	1,448	-61.959%
2026-04-13	18.0000	27.1500	18.0000	27.1500	+64.545%	114	1,440	-55.654%
2026-04-10	15.6500	17.3400	15.0000	16.5000	+1.852%	109	1,419	-27.030%
2026-04-09	17.5000	17.5000	15.2700	16.2000	-16.923%	95	1,404	-25.679%
2026-04-08	23.5000	23.5000	19.0500	19.5000	+1.299%	58	1,374	-38.256%
2026-04-07	18.3000	19.2500	17.7000	19.2500	-4.703%	52	1,340	-37.455%
2026-04-06	21.3500	21.3500	19.8400	20.2000	-4.038%	31	1,326	-40.396%
2026-04-02	19.2000	21.1000	19.2000	21.0500	+0.718%	254	1,304	-42.803%
2026-04-01	22.6500	22.6500	20.6500	20.9000	-2.926%	81	1,304	-42.392%
2026-03-31	19.8000	21.5500	19.4400	21.5300	+21.296%	106	1,235	-44.078%
2026-03-30	18.4000	18.6800	17.4500	17.7500	-3.270%	60	1,215	-32.169%
2026-03-27	18.3500	19.2500	18.3400	18.3500	-7.789%	28	1,195	-34.387%
2026-03-26	21.1000	21.1000	19.9000	19.9000	-9.955%	90	1,174	-39.497%
2026-03-25	23.5000	23.5000	21.5400	22.1000	-0.897%	159	1,099	-45.520%
2026-03-24	23.1500	23.2500	22.2000	22.3000	-16.134%	72	1,050	-46.009%
2026-03-23	26.1600	27.3000	26.1600	26.5900	+5.558%	61	1,002	-54.720%
2026-03-20	24.8000	25.6000	24.5000	25.1900	-8.400%	65	988	-52.203%
2026-03-19	25.0000	28.5300	25.0000	27.5000	+6.137%	49	939	-56.218%
2026-03-18	26.2000	26.3500	25.7500	25.9100	-2.631%	24	928	-53.531%
2026-03-17	29.3500	29.3500	26.5500	26.6100	-6.632%	21	925	-54.754%
2026-03-13	30.3500	30.3500	28.2000	28.5000	-9.524%	20	929	-57.754%
2026-03-12	33.6000	33.6000	31.3000	31.5000	-4.545%	12	924	-61.778%
2026-03-11	37.6100	38.6500	32.3500	33.0000	+24.764%	84	919	-63.515%
2026-03-10	27.8500	28.0500	26.2000	26.4500	-5.468%	161	925	-54.480%
2026-03-09	28.8000	28.8000	26.5000	27.9800	-6.733%	18	935	-56.969%
2026-03-06	30.4100	33.5500	30.0000	30.0000	-0.990%	69	933	-59.867%
2026-03-05	29.7000	31.8000	29.4500	30.3000	+5.575%	22	943	-60.264%
2026-03-04	29.1000	29.5000	28.3900	28.7000	+4.630%	35	949	-58.049%
2026-03-03	25.4000	28.7500	25.4000	27.4300	-0.508%	18	955	-56.106%
2026-03-02	24.3200	27.6000	24.3200	27.5700	+9.841%	89	943	-56.329%
2026-02-27	24.4000	25.3000	23.6400	25.1000	-9.550%	184	873	-52.032%
2026-02-26	27.1000	27.7500	25.8700	27.7500	+3.738%	128	871	-56.613%
2026-02-25	27.8500	29.5800	26.7300	26.7500	+3.602%	24	862	-54.991%
2026-02-24	22.5000	26.2000	22.5000	25.8200	+12.505%	18	862	-53.369%
2026-02-23	24.0000	24.0000	21.6200	22.9500	-14.045%	643	871	-47.538%
2026-02-20	29.1000	29.1000	26.6000	26.7000	-16.589%	9	415	-54.906%
2026-02-18	32.0100	32.0100	32.0100	32.0100	+5.993%	1	409	-62.387%
2026-02-17	31.0200	31.0200	30.1800	30.2000	-14.083%	9	409	-60.132%
2026-02-13	33.2700	35.4100	32.7600	35.1500	+4.894%	20	413	-65.747%
2026-02-12	33.5100	33.5100	33.5100	33.5100	+1.885%	1	413	-64.070%
2026-02-11	32.0500	32.8900	32.0500	32.8900	-5.407%	6	414	-63.393%
2026-02-10	33.3000	38.0000	33.3000	34.7700	+2.566%	10	414	-65.372%
2026-02-09	27.1500	34.5600	27.1500	33.9000	+39.506%	24	415	-64.484%
2026-02-06	23.8000	24.6000	22.9500	24.3000	+16.827%	77	409	-50.453%
2026-02-05	23.9000	23.9000	20.8000	20.8000	-23.247%	368	393	-42.115%
2026-02-04	27.0000	28.9000	25.9000	27.1000	-10.413%	38	96	-55.572%
2026-02-03	31.2000	32.3500	30.2500	30.2500	-21.754%	26	82	-60.198%
2026-02-02	38.4100	39.3000	38.4100	38.6600	+1.737%	18	63	-68.857%
2026-01-29	38.0000	38.0000	38.0000	38.0000	-11.566%	3	53	-68.316%
2026-01-28	48.0000	48.0000	42.9700	42.9700	-3.112%	8	51	-71.980%
2026-01-27	44.3500	44.3500	44.3500	44.3500	-9.674%	1	50	-72.852%
2026-01-26	49.7500	49.7500	49.1000	49.1000	+8.628%	2	49	-75.479%
2026-01-23	42.3500	45.2000	42.3500	45.2000	-3.850%	2	51	-73.363%
2026-01-22	48.6500	48.6500	47.0100	47.0100	+7.182%	2	50	-74.388%
2026-01-21	43.8600	43.8600	43.8600	43.8600	-8.853%	1	50	-72.549%
2026-01-20	48.0500	48.1200	48.0500	48.1200	-14.071%	5	49	-74.979%
2026-01-15	57.9500	57.9500	56.0000	56.0000	-11.111%	3	45	-78.500%
2026-01-12	63.0000	63.0000	63.0000	63.0000	-0.959%	10	43	-80.889%
2026-01-09	57.2000	63.6100	57.2000	63.6100	+16.716%	13	53	-81.072%
2026-01-08	53.5000	54.5000	53.5000	54.5000	-7.439%	6	66	-77.908%
2026-01-07	58.8800	58.8800	58.8800	58.8800	-0.203%	3	65	-79.552%
2026-01-06	56.8000	59.0000	56.8000	59.0000	-6.349%	4	68	-79.593%
2026-01-05	63.0000	63.0000	63.0000	63.0000	+3.875%	1	64	-80.889%
2025-12-31	60.6500	60.6500	60.6500	60.6500	-1.510%	5	64	-80.148%
2025-12-30	61.5800	61.5800	61.5800	61.5800	+1.785%	10	64	-80.448%
2025-12-23	60.5000	60.5000	60.5000	60.5000	-3.277%	13	54	-80.099%
2025-12-22	61.8300	62.5800	61.8300	62.5500	+5.659%	4	54	-80.751%
2025-12-19	56.7100	59.2000	56.7100	59.2000	+22.037%	3	51	-79.662%
2025-12-18	49.0000	49.1500	48.4500	48.5100	+3.943%	16	54	-75.180%
2025-12-17	51.2000	51.2000	46.6700	46.6700	-11.105%	8	46	-74.202%
2025-12-15	53.5500	54.0000	52.5000	52.5000	-7.538%	4	43	-77.067%
2025-12-12	59.0200	59.0200	56.2000	56.7800	-12.981%	87	41	-78.795%
2025-12-11	57.5000	65.2500	57.5000	65.2500	-24.636%	13	111	-81.548%
2025-12-10	82.7000	86.5800	82.7000	86.5800	+28.552%	2	98	-86.094%
2025-12-02	67.1500	67.3500	67.1500	67.3500	-6.393%	6	96	-82.123%
2025-11-26	72.5000	72.5000	71.9500	71.9500	-26.694%	6	95	-83.266%
2025-11-11	98.1500	98.1500	98.1500	98.1500	-18.817%	1	95	-87.733%
2025-10-30	120.9000	120.9000	120.9000	120.9000	-10.775%	3	95	-90.041%
2025-10-29	135.5000	135.5000	135.5000	135.5000	-1.812%	1	95	-91.114%
2025-10-20	138.0000	138.0000	138.0000	138.0000	-12.702%	1	95	-91.275%
2025-10-09	158.9500	158.9500	158.0800	158.0800	+15.471%	2	95	-92.384%
2025-10-07	149.2500	149.2500	136.9000	136.9000	-7.186%	4	96	-91.205%
2025-10-01	145.0000	147.5000	145.0000	147.5000	+6.001%	4	96	-91.837%
2025-09-30	139.1500	139.1500	139.1500	139.1500	-16.727%	1	96	-91.347%
2025-09-16	167.1000	167.1000	167.1000	167.1000	-2.962%	1	96	-92.795%
2025-09-11	172.2000	172.2000	172.2000	172.2000	-5.176%	2	96	-93.008%
2025-09-10	193.7000	197.2000	181.6000	181.6000	+82.972%	5	98	-93.370%
2025-09-08	99.2500	99.2500	99.2500	99.2500	+9.911%	1	99	-87.869%
2025-09-05	90.3000	90.3000	90.3000	90.3000	+6.864%	3	99	-86.667%
2025-09-03	84.5000	84.5000	84.5000	84.5000	-12.262%	1	99	-85.751%
2025-08-19	96.3100	96.3100	96.3100	96.3100	-12.565%	1	100	-87.499%
2025-08-15	110.1500	110.1500	110.1500	110.1500	-2.522%	1	99	-89.069%
2025-08-12	113.0000	113.0000	113.0000	113.0000	-0.388%	80	99	-89.345%
2025-08-11	113.4400	113.4400	113.4400	113.4400	+1.603%	1	19	-89.386%
2025-08-07	111.6500	111.6500	111.6500	111.6500	+17.899%	1	18	-89.216%
2025-07-15	94.7000	94.7000	94.7000	94.7000	-4.150%	3	17	-87.286%
2025-07-08	98.8000	98.8000	98.8000	98.8000	+24.747%	5	14	-87.814%
2025-06-25	79.2000	79.2000	79.2000	79.2000	+6.352%	1	19	-84.798%
2025-06-17	74.4700	74.4700	74.4700	74.4700	-2.526%	13	19	-83.832%
2025-06-16	76.4000	76.4000	76.4000	76.4000	-2.588%	2	6	-84.241%
2025-06-13	78.4300	78.4300	78.4300	78.4300	+109.147%	4	7	-84.649%
2025-06-02	37.5000	37.5000	37.5000	37.5000	0.000%	5	5	-67.893%