Dark

ORCL20260918C155
ORCL Sep 18 2026 155.00 Call (ORCL260918C00155000)
option OPRA

EOD

Aug 27, 2026

9.75+14.706%(+1.25)308

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	10.5000	10.7400	7.7100	9.7500	+14.706%	308	14,037	0.000%
2026-08-26	8.4500	10.1000	7.8000	8.5000	+22.478%	304	14,000	+14.706%
2026-08-25	7.2300	7.9500	6.4300	6.9400	+7.430%	164	13,997	+40.490%
2026-08-24	6.2500	6.7500	5.9500	6.4600	-21.697%	326	13,933	+50.929%
2026-08-21	7.0500	9.2500	7.0300	8.2500	+29.921%	1,182	13,909	+18.182%
2026-08-20	7.3500	8.2000	6.2100	6.3500	-13.605%	4,609	13,561	+53.543%
2026-08-19	7.0000	8.1500	5.0200	7.3500	+7.299%	658	15,196	+32.653%
2026-08-18	7.7800	8.4200	6.7700	6.8500	-23.464%	3,562	14,952	+42.336%
2026-08-17	10.0100	10.5500	8.4500	8.9500	-17.512%	225	12,830	+8.939%
2026-08-14	14.6000	14.6000	10.2000	10.8500	-25.685%	694	12,794	-10.138%
2026-08-13	12.8300	16.3000	12.7300	14.6000	+11.877%	3,234	12,454	-33.219%
2026-08-12	12.8400	14.0000	10.8000	13.0500	+36.649%	482	9,828	-25.287%
2026-08-11	12.5000	12.9000	9.2000	9.5500	-26.538%	953	9,709	+2.094%
2026-08-10	12.8900	13.5000	11.2800	13.0000	+15.556%	708	9,417	-25.000%
2026-08-07	11.2000	11.3300	9.4000	11.2500	+12.500%	407	9,434	-13.333%
2026-08-06	8.8500	11.6000	8.8500	10.0000	-9.091%	762	9,669	-2.500%
2026-08-05	12.1200	12.1200	10.5500	11.0000	-9.984%	1,111	9,795	-11.364%
2026-08-04	11.9000	13.6900	10.8000	12.2200	+12.627%	4,721	10,042	-20.213%
2026-08-03	6.8000	11.2100	6.8000	10.8500	+79.339%	10,750	13,775	-10.138%
2026-07-31	6.7400	7.0000	5.0500	6.0500	+2.542%	319	10,209	+61.157%
2026-07-30	3.6000	6.2000	3.6000	5.9000	+73.529%	1,556	10,236	+65.254%
2026-07-29	3.5500	3.9000	3.1500	3.4000	-11.688%	1,517	9,808	+186.765%
2026-07-28	3.0000	4.2500	2.6300	3.8500	+6.354%	763	9,323	+153.247%
2026-07-27	3.4500	4.2700	3.4500	3.6200	+13.125%	266	9,064	+169.337%
2026-07-24	4.5000	4.7600	3.1000	3.2000	-24.706%	157	9,115	+204.688%
2026-07-23	4.9800	5.2000	4.0000	4.2500	-32.540%	281	9,131	+129.412%
2026-07-22	6.2500	6.4200	5.5500	6.3000	+0.800%	6,485	9,062	+54.762%
2026-07-21	5.4000	6.2800	5.4000	6.2500	+26.263%	293	4,187	+56.000%
2026-07-20	5.5200	5.5200	4.5000	4.9500	-18.317%	356	4,159	+96.970%
2026-07-17	5.3500	6.6000	4.8700	6.0600	+13.060%	595	3,959	+60.891%
2026-07-16	6.6400	6.7100	5.2000	5.3600	-33.416%	228	3,725	+81.903%
2026-07-15	7.6900	8.3000	6.8000	8.0500	+13.540%	217	3,637	+21.118%
2026-07-14	8.0000	8.0000	6.8000	7.0900	-12.361%	154	3,591	+37.518%
2026-07-13	9.7000	9.7800	8.0000	8.0900	-27.768%	410	3,568	+20.519%
2026-07-10	12.7000	13.3000	11.1500	11.2000	-13.846%	66	3,511	-12.946%
2026-07-09	11.7000	15.1800	11.6500	13.0000	+14.035%	431	3,504	-25.000%
2026-07-08	11.2500	11.5400	10.0300	11.4000	-3.390%	416	3,378	-14.474%
2026-07-07	12.9000	13.3500	10.0000	11.8000	-7.087%	274	3,173	-17.373%
2026-07-06	13.3500	13.3500	11.8000	12.7000	+12.191%	83	3,071	-23.228%
2026-07-02	13.5000	14.2000	10.8500	11.3200	-4.068%	112	3,029	-13.869%
2026-07-01	14.0100	14.0100	11.8000	11.8000	-18.056%	140	3,029	-17.373%
2026-06-30	14.3300	15.2000	13.5800	14.4000	-4.950%	228	2,931	-32.292%
2026-06-29	17.0000	17.7500	13.5000	15.1500	+2.227%	519	2,872	-35.644%
2026-06-26	16.8000	18.0500	14.8200	14.8200	-12.669%	107	2,570	-34.211%
2026-06-25	19.2500	20.1000	16.3500	16.9700	-15.150%	878	2,527	-42.546%
2026-06-24	21.7000	21.7000	18.9700	20.0000	-17.999%	156	1,725	-51.250%
2026-06-23	27.3500	27.3500	24.3900	24.3900	-23.326%	6	1,726	-60.025%
2026-06-22	31.8100	31.8100	31.8100	31.8100	-21.321%	1	1,724	-69.349%
2026-06-17	40.4300	40.4300	40.4300	40.4300	-7.946%	1	1,725	-75.884%
2026-06-16	43.7900	43.9200	43.7900	43.9200	+0.137%	2	1,725	-77.801%
2026-06-15	43.7000	43.8600	43.7000	43.8600	+11.320%	2	1,724	-77.770%
2026-06-12	39.4000	39.4000	39.4000	39.4000	+2.497%	21	1,724	-75.254%
2026-06-11	33.5500	38.4400	33.5500	38.4400	-30.751%	15	1,724	-74.636%
2026-06-10	55.5100	55.5100	55.5100	55.5100	-3.461%	1	1,723	-82.436%
2026-06-09	69.4500	69.4500	57.5000	57.5000	-11.197%	18	1,723	-83.043%
2026-06-08	66.1400	66.1400	64.7500	64.7500	-1.626%	33	1,741	-84.942%
2026-06-05	73.2600	73.2600	65.8200	65.8200	-23.951%	6	1,726	-85.187%
2026-06-04	78.2500	86.5500	78.2500	86.5500	+4.026%	2	1,726	-88.735%
2026-06-03	83.0000	83.2000	83.0000	83.2000	-12.421%	2	1,725	-88.281%
2026-06-02	92.1300	95.0000	92.1300	95.0000	+44.180%	7	1,724	-89.737%
2026-05-29	65.8900	65.8900	65.8900	65.8900	+12.249%	1	1,729	-85.203%
2026-05-28	57.0000	58.7000	57.0000	58.7000	+28.306%	4	1,729	-83.390%
2026-05-27	46.2500	46.2500	45.4500	45.7500	-4.886%	74	1,729	-78.689%
2026-05-26	49.2000	49.2000	48.1000	48.1000	+10.881%	7	1,706	-79.730%
2026-05-20	41.1400	43.4400	41.1300	43.3800	+3.286%	48	1,710	-77.524%
2026-05-19	42.0500	42.0500	42.0000	42.0000	-15.916%	4	1,722	-76.786%
2026-05-15	49.9500	49.9500	49.9500	49.9500	-7.104%	1	1,722	-80.480%
2026-05-14	44.6100	54.7700	44.6100	53.7700	+11.417%	50	1,722	-81.867%
2026-05-13	45.4600	48.2600	45.4600	48.2600	+11.713%	96	1,724	-79.797%
2026-05-12	45.9800	45.9800	41.2400	43.2000	-13.824%	40	1,724	-77.431%
2026-05-11	50.8300	51.6100	50.0900	50.1300	-4.587%	55	1,724	-80.551%
2026-05-08	53.2900	53.2900	52.5400	52.5400	-2.991%	13	1,735	-81.443%
2026-05-07	54.1600	54.1600	54.1600	54.1600	+7.567%	15	1,735	-81.998%
2026-05-06	46.2000	50.6600	43.9500	50.3500	+12.238%	223	1,735	-80.636%
2026-05-05	40.1000	44.8600	40.1000	44.8600	+10.765%	229	1,542	-78.266%
2026-05-04	36.8500	42.5000	36.8500	40.5000	+19.118%	102	1,343	-75.926%
2026-05-01	35.4000	35.4000	34.0000	34.0000	+22.523%	2	1,343	-71.324%
2026-04-30	27.9300	27.9300	27.7500	27.7500	-0.538%	2	1,343	-64.865%
2026-04-29	28.3500	28.4800	27.9000	27.9000	-9.680%	202	1,342	-65.054%
2026-04-28	31.1400	31.2400	30.8900	30.8900	-13.133%	9	1,191	-68.436%
2026-04-27	34.3600	35.5600	34.3600	35.5600	+5.457%	6	1,193	-72.582%
2026-04-24	34.5800	34.5800	33.7100	33.7200	-6.954%	4	1,196	-71.085%
2026-04-23	40.4100	40.6300	36.2400	36.2400	-21.728%	15	1,195	-73.096%
2026-04-22	46.0000	46.3000	46.0000	46.3000	+5.853%	3	1,196	-78.942%
2026-04-21	39.3000	44.0500	39.3000	43.7400	+21.399%	110	1,199	-77.709%
2026-04-20	37.9500	37.9500	35.5000	36.0300	-8.623%	9	1,265	-72.939%
2026-04-17	39.5500	43.9000	39.4300	39.4300	+0.844%	79	1,269	-75.273%
2026-04-16	36.3000	39.1000	36.3000	39.1000	+20.679%	13	1,332	-75.064%
2026-04-15	34.3000	35.2300	32.2500	32.4000	+13.684%	45	1,332	-69.907%
2026-04-14	30.6000	32.9000	28.3900	28.5000	+15.385%	71	1,358	-65.789%
2026-04-13	15.6000	24.7000	15.6000	24.7000	+68.601%	81	1,340	-60.526%
2026-04-10	13.4100	15.3000	13.1000	14.6500	+6.006%	271	1,340	-33.447%
2026-04-09	14.4700	15.0000	13.5300	13.8200	-18.706%	37	1,329	-29.450%
2026-04-08	20.7800	20.7800	17.0000	17.0000	-1.278%	88	1,318	-42.647%
2026-04-07	16.6000	17.3000	16.3000	17.2200	-3.258%	60	1,266	-43.380%
2026-04-06	18.6000	18.6000	17.6500	17.8000	-4.198%	15	1,239	-45.225%
2026-04-02	17.0400	18.8000	17.0400	18.5800	+0.108%	36	1,202	-47.524%
2026-04-01	20.0800	20.0800	18.5300	18.5600	-5.691%	105	1,202	-47.468%
2026-03-31	17.4500	19.7900	17.2000	19.6800	+20.736%	92	1,132	-50.457%
2026-03-30	16.1500	16.9000	16.0000	16.3000	-2.161%	40	1,112	-40.184%
2026-03-27	16.1500	17.4500	16.1500	16.6600	-7.135%	146	1,098	-41.477%
2026-03-26	19.4200	19.4200	17.9400	17.9400	-5.380%	17	976	-45.652%
2026-03-25	21.4000	21.4000	18.8500	18.9600	-9.282%	41	968	-48.576%
2026-03-24	22.0000	22.0000	20.4500	20.9000	-13.601%	58	942	-53.349%
2026-03-23	23.3500	25.0000	23.3300	24.1900	+9.210%	56	894	-59.694%
2026-03-20	22.5000	23.0000	22.0000	22.1500	-12.658%	175	862	-55.982%
2026-03-19	22.0200	25.3600	21.6500	25.3600	+5.010%	13	725	-61.554%
2026-03-18	24.2000	24.4000	23.2000	24.1500	-0.207%	36	725	-59.627%
2026-03-17	24.5100	25.0000	24.2000	24.2000	-3.777%	6	701	-59.711%
2026-03-16	26.0000	27.5500	25.1500	25.1500	-3.603%	98	699	-61.233%
2026-03-13	26.6700	27.1500	25.9000	26.0900	-13.033%	76	748	-62.629%
2026-03-12	32.1500	32.1500	30.0000	30.0000	+2.215%	4	695	-67.500%
2026-03-11	34.8200	36.9500	29.3500	29.3500	+19.796%	22	697	-66.780%
2026-03-10	25.5000	25.5000	23.6500	24.5000	-4.483%	20	700	-60.204%
2026-03-09	26.5000	26.5000	23.8000	25.6500	-9.364%	74	685	-61.988%
2026-03-06	28.4500	30.6500	25.8500	28.3000	+1.616%	166	617	-65.548%
2026-03-05	29.0000	29.0000	27.5000	27.8500	+4.424%	5	484	-64.991%
2026-03-04	26.0600	27.3000	26.0600	26.6700	+3.372%	27	481	-63.442%
2026-03-03	24.9100	25.8000	24.9100	25.8000	+2.057%	13	471	-62.209%
2026-03-02	23.8500	25.2800	23.8500	25.2800	+13.874%	22	464	-61.432%
2026-02-27	23.1600	23.1600	21.7500	22.2000	-10.664%	15	450	-56.081%
2026-02-26	26.6000	26.6000	24.6500	24.8500	-1.154%	93	445	-60.765%
2026-02-25	26.7500	27.6200	25.1400	25.1400	+4.315%	30	388	-61.217%
2026-02-24	23.5500	24.1000	23.2200	24.1000	+17.561%	16	388	-59.544%
2026-02-23	22.0800	22.0800	20.5000	20.5000	-17.605%	6	375	-52.439%
2026-02-20	27.1700	27.4500	24.8800	24.8800	-16.003%	83	371	-60.812%
2026-02-18	29.4000	29.6500	29.4000	29.6200	+3.930%	5	371	-67.083%
2026-02-17	30.7800	30.7800	28.0200	28.5000	-8.065%	84	370	-65.789%
2026-02-12	29.3000	31.0000	29.2800	31.0000	+2.819%	34	292	-68.548%
2026-02-11	31.5100	31.5100	29.2500	30.1500	-10.931%	13	258	-67.662%
2026-02-10	31.6900	35.1000	31.4600	33.8500	+10.585%	218	265	-71.196%
2026-02-09	26.6900	32.1100	26.6900	30.6100	+41.779%	62	223	-68.148%
2026-02-06	21.1500	21.7000	21.1500	21.5900	+5.833%	14	227	-54.840%
2026-02-05	20.9500	21.4000	20.2000	20.4000	-16.735%	115	223	-52.206%
2026-02-04	25.4300	25.4300	24.5000	24.5000	-13.121%	13	166	-60.204%
2026-02-03	31.0000	31.0000	27.8500	28.2000	-16.568%	138	160	-65.426%
2026-02-02	37.0000	38.0000	33.8000	33.8000	-1.025%	8	63	-71.154%
2026-01-30	34.1500	34.1500	34.1500	34.1500	-5.139%	2	59	-71.449%
2026-01-29	35.0100	36.0000	35.0100	36.0000	-14.286%	3	57	-72.917%
2026-01-28	42.0000	42.0000	42.0000	42.0000	-0.238%	1	58	-76.786%
2026-01-27	42.1000	42.1000	42.1000	42.1000	-9.462%	1	57	-76.841%
2026-01-26	46.2800	46.5000	46.2800	46.5000	+12.864%	6	56	-79.032%
2026-01-21	39.6500	41.2000	39.4700	41.2000	-14.005%	8	55	-76.335%
2026-01-20	47.9100	47.9100	47.9100	47.9100	-19.614%	1	55	-79.649%
2026-01-12	59.6000	59.6000	59.6000	59.6000	0.000%	1	54	-83.641%
2026-01-05	59.6000	59.6000	59.6000	59.6000	+2.759%	1	53	-83.641%
2025-12-31	58.0000	58.0000	58.0000	58.0000	+29.032%	1	53	-83.190%
2025-12-18	44.9500	44.9500	44.9500	44.9500	-0.553%	2	53	-78.309%
2025-12-17	45.3000	45.3000	45.2000	45.2000	-23.064%	2	52	-78.429%
2025-12-11	58.7500	58.7500	58.7400	58.7500	-8.174%	41	52	-83.404%
2025-12-02	63.9800	63.9800	63.9800	63.9800	-7.141%	2	34	-84.761%
2025-11-26	68.8000	68.9000	68.8000	68.9000	+8.572%	3	36	-85.849%
2025-11-21	65.6800	65.6800	62.7500	63.4600	-21.314%	6	36	-84.636%
2025-11-17	80.6000	80.6500	80.6000	80.6500	-3.874%	5	39	-87.911%
2025-11-14	83.9000	83.9000	83.9000	83.9000	+4.094%	12	39	-88.379%
2025-11-13	81.1900	81.1900	80.6000	80.6000	-12.344%	4	27	-87.903%
2025-11-07	91.9500	91.9500	91.9500	91.9500	-5.982%	2	27	-89.396%
2025-11-06	98.7200	98.7200	97.8000	97.8000	-29.640%	3	27	-90.031%
2025-10-20	139.0000	139.0000	139.0000	139.0000	-8.372%	1	24	-92.986%
2025-10-10	151.7000	151.7000	151.7000	151.7000	+6.084%	1	24	-93.573%
2025-10-01	143.0000	143.0000	143.0000	143.0000	-11.455%	1	25	-93.182%
2025-09-19	160.4800	161.5000	160.4800	161.5000	+3.195%	15	24	-93.963%
2025-09-16	156.5000	156.5000	156.5000	156.5000	-12.399%	3	12	-93.770%
2025-09-10	178.6500	178.6500	178.6500	178.6500	+87.068%	2	12	-94.542%
2025-09-08	94.8500	95.5000	94.8500	95.5000	+14.508%	2	12	-89.791%
2025-08-29	83.4000	83.4000	83.4000	83.4000	-17.768%	1	11	-88.309%
2025-08-13	101.4200	101.4200	101.4200	101.4200	-8.424%	5	11	-90.387%
2025-08-11	110.7500	110.7500	110.7500	110.7500	+1.280%	2	6	-91.196%
2025-08-07	109.3500	109.3500	109.3500	109.3500	+9.569%	2	5	-91.084%
2025-07-23	99.8000	99.8000	99.8000	99.8000	+4.099%	1	6	-90.230%
2025-07-10	95.5500	95.8700	95.5500	95.8700	+17.776%	6	7	-89.830%
2025-06-30	81.4000	81.4000	81.4000	81.4000	+13.529%	4	8	-88.022%
2025-06-24	71.7500	71.7500	71.7000	71.7000	+6.144%	4	12	-86.402%
2025-06-23	67.5500	67.5500	67.5500	67.5500	-9.873%	8	10	-85.566%
2025-06-13	65.9000	74.9500	65.8300	74.9500	+21.850%	50	16	-86.991%
2025-06-12	58.2100	61.5100	58.2100	61.5100	+36.084%	2	4	-84.149%
2025-06-09	45.0500	45.2000	45.0500	45.2000	+9.021%	2	3	-78.429%
2025-06-06	41.4600	41.4600	41.4600	41.4600	0.000%	2	1	-76.483%