Dark

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

EOD

Jul 1, 2026

11.80-18.056%(-2.60)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.0100	14.0100	11.8000	11.8000	-18.056%	140	3,029	0.000%
2026-06-30	14.3300	15.2000	13.5800	14.4000	-4.950%	228	2,931	-18.056%
2026-06-29	17.0000	17.7500	13.5000	15.1500	+2.227%	519	2,872	-22.112%
2026-06-26	16.8000	18.0500	14.8200	14.8200	-12.669%	107	2,570	-20.378%
2026-06-25	19.2500	20.1000	16.3500	16.9700	-15.150%	878	2,527	-30.466%
2026-06-24	21.7000	21.7000	18.9700	20.0000	-17.999%	156	1,725	-41.000%
2026-06-23	27.3500	27.3500	24.3900	24.3900	-23.326%	6	1,726	-51.620%
2026-06-22	31.8100	31.8100	31.8100	31.8100	-21.321%	1	1,724	-62.905%
2026-06-17	40.4300	40.4300	40.4300	40.4300	-7.946%	1	1,725	-70.814%
2026-06-16	43.7900	43.9200	43.7900	43.9200	+0.137%	2	1,725	-73.133%
2026-06-15	43.7000	43.8600	43.7000	43.8600	+11.320%	2	1,724	-73.096%
2026-06-12	39.4000	39.4000	39.4000	39.4000	+2.497%	21	1,724	-70.051%
2026-06-11	33.5500	38.4400	33.5500	38.4400	-30.751%	15	1,724	-69.303%
2026-06-10	55.5100	55.5100	55.5100	55.5100	-3.461%	1	1,723	-78.743%
2026-06-09	69.4500	69.4500	57.5000	57.5000	-11.197%	18	1,723	-79.478%
2026-06-08	66.1400	66.1400	64.7500	64.7500	-1.626%	33	1,741	-81.776%
2026-06-05	73.2600	73.2600	65.8200	65.8200	-23.951%	6	1,726	-82.072%
2026-06-04	78.2500	86.5500	78.2500	86.5500	+4.026%	2	1,726	-86.366%
2026-06-03	83.0000	83.2000	83.0000	83.2000	-12.421%	2	1,725	-85.817%
2026-06-02	92.1300	95.0000	92.1300	95.0000	+44.180%	7	1,724	-87.579%
2026-05-29	65.8900	65.8900	65.8900	65.8900	+12.249%	1	1,729	-82.091%
2026-05-28	57.0000	58.7000	57.0000	58.7000	+28.306%	4	1,729	-79.898%
2026-05-27	46.2500	46.2500	45.4500	45.7500	-4.886%	74	1,729	-74.208%
2026-05-26	49.2000	49.2000	48.1000	48.1000	+10.881%	7	1,706	-75.468%
2026-05-20	41.1400	43.4400	41.1300	43.3800	+3.286%	48	1,710	-72.799%
2026-05-19	42.0500	42.0500	42.0000	42.0000	-15.916%	4	1,722	-71.905%
2026-05-15	49.9500	49.9500	49.9500	49.9500	-7.104%	1	1,722	-76.376%
2026-05-14	44.6100	54.7700	44.6100	53.7700	+11.417%	50	1,722	-78.055%
2026-05-13	45.4600	48.2600	45.4600	48.2600	+11.713%	96	1,724	-75.549%
2026-05-12	45.9800	45.9800	41.2400	43.2000	-13.824%	40	1,724	-72.685%
2026-05-11	50.8300	51.6100	50.0900	50.1300	-4.587%	55	1,724	-76.461%
2026-05-08	53.2900	53.2900	52.5400	52.5400	-2.991%	13	1,735	-77.541%
2026-05-07	54.1600	54.1600	54.1600	54.1600	+7.567%	15	1,735	-78.213%
2026-05-06	46.2000	50.6600	43.9500	50.3500	+12.238%	223	1,735	-76.564%
2026-05-05	40.1000	44.8600	40.1000	44.8600	+10.765%	229	1,542	-73.696%
2026-05-04	36.8500	42.5000	36.8500	40.5000	+19.118%	102	1,343	-70.864%
2026-05-01	35.4000	35.4000	34.0000	34.0000	+22.523%	2	1,343	-65.294%
2026-04-30	27.9300	27.9300	27.7500	27.7500	-0.538%	2	1,343	-57.477%
2026-04-29	28.3500	28.4800	27.9000	27.9000	-9.680%	202	1,342	-57.706%
2026-04-28	31.1400	31.2400	30.8900	30.8900	-13.133%	9	1,191	-61.800%
2026-04-27	34.3600	35.5600	34.3600	35.5600	+5.457%	6	1,193	-66.817%
2026-04-24	34.5800	34.5800	33.7100	33.7200	-6.954%	4	1,196	-65.006%
2026-04-23	40.4100	40.6300	36.2400	36.2400	-21.728%	15	1,195	-67.439%
2026-04-22	46.0000	46.3000	46.0000	46.3000	+5.853%	3	1,196	-74.514%
2026-04-21	39.3000	44.0500	39.3000	43.7400	+21.399%	110	1,199	-73.022%
2026-04-20	37.9500	37.9500	35.5000	36.0300	-8.623%	9	1,265	-67.250%
2026-04-17	39.5500	43.9000	39.4300	39.4300	+0.844%	79	1,269	-70.074%
2026-04-16	36.3000	39.1000	36.3000	39.1000	+20.679%	13	1,332	-69.821%
2026-04-15	34.3000	35.2300	32.2500	32.4000	+13.684%	45	1,332	-63.580%
2026-04-14	30.6000	32.9000	28.3900	28.5000	+15.385%	71	1,358	-58.596%
2026-04-13	15.6000	24.7000	15.6000	24.7000	+68.601%	81	1,340	-52.227%
2026-04-10	13.4100	15.3000	13.1000	14.6500	+6.006%	271	1,340	-19.454%
2026-04-09	14.4700	15.0000	13.5300	13.8200	-18.706%	37	1,329	-14.616%
2026-04-08	20.7800	20.7800	17.0000	17.0000	-1.278%	88	1,318	-30.588%
2026-04-07	16.6000	17.3000	16.3000	17.2200	-3.258%	60	1,266	-31.475%
2026-04-06	18.6000	18.6000	17.6500	17.8000	-4.198%	15	1,239	-33.708%
2026-04-02	17.0400	18.8000	17.0400	18.5800	+0.108%	36	1,202	-36.491%
2026-04-01	20.0800	20.0800	18.5300	18.5600	-5.691%	105	1,202	-36.422%
2026-03-31	17.4500	19.7900	17.2000	19.6800	+20.736%	92	1,132	-40.041%
2026-03-30	16.1500	16.9000	16.0000	16.3000	-2.161%	40	1,112	-27.607%
2026-03-27	16.1500	17.4500	16.1500	16.6600	-7.135%	146	1,098	-29.172%
2026-03-26	19.4200	19.4200	17.9400	17.9400	-5.380%	17	976	-34.225%
2026-03-25	21.4000	21.4000	18.8500	18.9600	-9.282%	41	968	-37.764%
2026-03-24	22.0000	22.0000	20.4500	20.9000	-13.601%	58	942	-43.541%
2026-03-23	23.3500	25.0000	23.3300	24.1900	+9.210%	56	894	-51.220%
2026-03-20	22.5000	23.0000	22.0000	22.1500	-12.658%	175	862	-46.727%
2026-03-19	22.0200	25.3600	21.6500	25.3600	+5.010%	13	725	-53.470%
2026-03-18	24.2000	24.4000	23.2000	24.1500	-0.207%	36	725	-51.139%
2026-03-17	24.5100	25.0000	24.2000	24.2000	-3.777%	6	701	-51.240%
2026-03-16	26.0000	27.5500	25.1500	25.1500	-3.603%	98	699	-53.082%
2026-03-13	26.6700	27.1500	25.9000	26.0900	-13.033%	76	748	-54.772%
2026-03-12	32.1500	32.1500	30.0000	30.0000	+2.215%	4	695	-60.667%
2026-03-11	34.8200	36.9500	29.3500	29.3500	+19.796%	22	697	-59.796%
2026-03-10	25.5000	25.5000	23.6500	24.5000	-4.483%	20	700	-51.837%
2026-03-09	26.5000	26.5000	23.8000	25.6500	-9.364%	74	685	-53.996%
2026-03-06	28.4500	30.6500	25.8500	28.3000	+1.616%	166	617	-58.304%
2026-03-05	29.0000	29.0000	27.5000	27.8500	+4.424%	5	484	-57.630%
2026-03-04	26.0600	27.3000	26.0600	26.6700	+3.372%	27	481	-55.756%
2026-03-03	24.9100	25.8000	24.9100	25.8000	+2.057%	13	471	-54.264%
2026-03-02	23.8500	25.2800	23.8500	25.2800	+13.874%	22	464	-53.323%
2026-02-27	23.1600	23.1600	21.7500	22.2000	-10.664%	15	450	-46.847%
2026-02-26	26.6000	26.6000	24.6500	24.8500	-1.154%	93	445	-52.515%
2026-02-25	26.7500	27.6200	25.1400	25.1400	+4.315%	30	388	-53.063%
2026-02-24	23.5500	24.1000	23.2200	24.1000	+17.561%	16	388	-51.037%
2026-02-23	22.0800	22.0800	20.5000	20.5000	-17.605%	6	375	-42.439%
2026-02-20	27.1700	27.4500	24.8800	24.8800	-16.003%	83	371	-52.572%
2026-02-18	29.4000	29.6500	29.4000	29.6200	+3.930%	5	371	-60.162%
2026-02-17	30.7800	30.7800	28.0200	28.5000	-8.065%	84	370	-58.596%
2026-02-12	29.3000	31.0000	29.2800	31.0000	+2.819%	34	292	-61.935%
2026-02-11	31.5100	31.5100	29.2500	30.1500	-10.931%	13	258	-60.862%
2026-02-10	31.6900	35.1000	31.4600	33.8500	+10.585%	218	265	-65.140%
2026-02-09	26.6900	32.1100	26.6900	30.6100	+41.779%	62	223	-61.451%
2026-02-06	21.1500	21.7000	21.1500	21.5900	+5.833%	14	227	-45.345%
2026-02-05	20.9500	21.4000	20.2000	20.4000	-16.735%	115	223	-42.157%
2026-02-04	25.4300	25.4300	24.5000	24.5000	-13.121%	13	166	-51.837%
2026-02-03	31.0000	31.0000	27.8500	28.2000	-16.568%	138	160	-58.156%
2026-02-02	37.0000	38.0000	33.8000	33.8000	-1.025%	8	63	-65.089%
2026-01-30	34.1500	34.1500	34.1500	34.1500	-5.139%	2	59	-65.447%
2026-01-29	35.0100	36.0000	35.0100	36.0000	-14.286%	3	57	-67.222%
2026-01-28	42.0000	42.0000	42.0000	42.0000	-0.238%	1	58	-71.905%
2026-01-27	42.1000	42.1000	42.1000	42.1000	-9.462%	1	57	-71.971%
2026-01-26	46.2800	46.5000	46.2800	46.5000	+12.864%	6	56	-74.624%
2026-01-21	39.6500	41.2000	39.4700	41.2000	-14.005%	8	55	-71.359%
2026-01-20	47.9100	47.9100	47.9100	47.9100	-19.614%	1	55	-75.370%
2026-01-12	59.6000	59.6000	59.6000	59.6000	0.000%	1	54	-80.201%
2026-01-05	59.6000	59.6000	59.6000	59.6000	+2.759%	1	53	-80.201%
2025-12-31	58.0000	58.0000	58.0000	58.0000	+29.032%	1	53	-79.655%
2025-12-18	44.9500	44.9500	44.9500	44.9500	-0.553%	2	53	-73.749%
2025-12-17	45.3000	45.3000	45.2000	45.2000	-23.064%	2	52	-73.894%
2025-12-11	58.7500	58.7500	58.7400	58.7500	-8.174%	41	52	-79.915%
2025-12-02	63.9800	63.9800	63.9800	63.9800	-7.141%	2	34	-81.557%
2025-11-26	68.8000	68.9000	68.8000	68.9000	+8.572%	3	36	-82.874%
2025-11-21	65.6800	65.6800	62.7500	63.4600	-21.314%	6	36	-81.406%
2025-11-17	80.6000	80.6500	80.6000	80.6500	-3.874%	5	39	-85.369%
2025-11-14	83.9000	83.9000	83.9000	83.9000	+4.094%	12	39	-85.936%
2025-11-13	81.1900	81.1900	80.6000	80.6000	-12.344%	4	27	-85.360%
2025-11-07	91.9500	91.9500	91.9500	91.9500	-5.982%	2	27	-87.167%
2025-11-06	98.7200	98.7200	97.8000	97.8000	-29.640%	3	27	-87.935%
2025-10-20	139.0000	139.0000	139.0000	139.0000	-8.372%	1	24	-91.511%
2025-10-10	151.7000	151.7000	151.7000	151.7000	+6.084%	1	24	-92.221%
2025-10-01	143.0000	143.0000	143.0000	143.0000	-11.455%	1	25	-91.748%
2025-09-19	160.4800	161.5000	160.4800	161.5000	+3.195%	15	24	-92.693%
2025-09-16	156.5000	156.5000	156.5000	156.5000	-12.399%	3	12	-92.460%
2025-09-10	178.6500	178.6500	178.6500	178.6500	+87.068%	2	12	-93.395%
2025-09-08	94.8500	95.5000	94.8500	95.5000	+14.508%	2	12	-87.644%
2025-08-29	83.4000	83.4000	83.4000	83.4000	-17.768%	1	11	-85.851%
2025-08-13	101.4200	101.4200	101.4200	101.4200	-8.424%	5	11	-88.365%
2025-08-11	110.7500	110.7500	110.7500	110.7500	+1.280%	2	6	-89.345%
2025-08-07	109.3500	109.3500	109.3500	109.3500	+9.569%	2	5	-89.209%
2025-07-23	99.8000	99.8000	99.8000	99.8000	+4.099%	1	6	-88.176%
2025-07-10	95.5500	95.8700	95.5500	95.8700	+17.776%	6	7	-87.692%
2025-06-30	81.4000	81.4000	81.4000	81.4000	+13.529%	4	8	-85.504%
2025-06-24	71.7500	71.7500	71.7000	71.7000	+6.144%	4	12	-83.543%
2025-06-23	67.5500	67.5500	67.5500	67.5500	-9.873%	8	10	-82.531%
2025-06-13	65.9000	74.9500	65.8300	74.9500	+21.850%	50	16	-84.256%
2025-06-12	58.2100	61.5100	58.2100	61.5100	+36.084%	2	4	-80.816%
2025-06-09	45.0500	45.2000	45.0500	45.2000	+9.021%	2	3	-73.894%
2025-06-06	41.4600	41.4600	41.4600	41.4600	0.000%	2	1	-71.539%