Dark

ORCL20260918C160
ORCL Sep 18 2026 160.00 Call (ORCL260918C00160000)
option OPRA

EOD

Aug 27, 2026

7.89+16.029%(+1.09)1,328

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	8.7100	8.7100	6.1200	7.8900	+16.029%	1,328	17,487	0.000%
2026-08-26	6.2000	8.1500	5.9500	6.8000	+27.103%	1,152	18,002	+16.029%
2026-08-25	5.0500	6.1000	4.8800	5.3500	+8.081%	553	17,668	+47.477%
2026-08-24	5.4500	5.5500	4.6800	4.9500	-25.000%	846	17,628	+59.394%
2026-08-21	5.6500	7.5000	5.4000	6.6000	+31.474%	2,673	17,310	+19.545%
2026-08-20	6.1500	6.7000	5.0000	5.0200	-16.054%	481	17,256	+57.171%
2026-08-19	5.8500	6.8500	3.9000	5.9800	+9.324%	1,426	17,137	+31.940%
2026-08-18	6.3300	6.8500	5.4000	5.4700	-25.068%	6,496	16,368	+44.241%
2026-08-17	8.4500	9.0000	6.8900	7.3000	-18.889%	1,258	19,945	+8.082%
2026-08-14	11.9000	12.0000	8.4400	9.0000	-27.419%	1,815	19,428	-12.333%
2026-08-13	10.8800	13.9500	10.6800	12.4000	+11.111%	5,061	18,206	-36.371%
2026-08-12	11.0000	11.9000	9.0000	11.1600	+40.377%	3,355	20,436	-29.301%
2026-08-11	11.0600	11.1200	7.6500	7.9500	-29.144%	3,786	19,039	-0.755%
2026-08-10	10.6500	11.6500	9.2500	11.2200	+18.105%	4,460	20,872	-29.679%
2026-08-07	9.1500	9.7000	7.6500	9.5000	+10.465%	1,775	17,869	-16.947%
2026-08-06	7.2000	10.0000	7.2000	8.6000	-7.527%	1,544	17,343	-8.256%
2026-08-05	10.4200	10.4500	9.0500	9.3000	-11.429%	2,275	18,361	-15.161%
2026-08-04	10.1000	11.9500	9.2500	10.5000	+9.948%	7,641	19,831	-24.857%
2026-08-03	5.3500	9.7500	5.3000	9.5500	+87.255%	10,511	21,593	-17.382%
2026-07-31	5.7000	6.0000	4.0500	5.1000	+3.448%	1,923	16,629	+54.706%
2026-07-30	3.4000	5.2200	3.4000	4.9300	+82.593%	2,705	16,983	+60.041%
2026-07-29	2.9900	3.3000	2.5700	2.7000	-15.361%	2,746	16,182	+192.222%
2026-07-28	2.9500	3.5000	2.2000	3.1900	+6.333%	1,224	13,884	+147.335%
2026-07-27	2.8400	3.6500	2.8400	3.0000	+12.360%	736	13,341	+163.000%
2026-07-24	3.8000	3.9200	2.6300	2.6700	-25.627%	1,351	13,292	+195.506%
2026-07-23	4.4000	4.5400	3.4000	3.5900	-28.770%	2,665	12,817	+119.777%
2026-07-22	4.9500	5.6000	4.7400	5.0400	-4.364%	1,945	11,983	+56.548%
2026-07-21	4.5000	5.3500	4.3700	5.2700	+28.537%	2,758	10,674	+49.715%
2026-07-20	4.9500	4.9500	3.8000	4.1000	-19.608%	3,413	8,969	+92.439%
2026-07-17	4.2000	5.5500	4.0000	5.1000	+13.333%	1,357	7,261	+54.706%
2026-07-16	6.2500	6.2500	4.4000	4.5000	-33.036%	928	6,538	+75.333%
2026-07-15	6.4700	7.1000	5.8500	6.7200	+15.862%	907	6,513	+17.411%
2026-07-14	7.1100	7.1100	5.7900	5.8000	-18.310%	790	6,536	+36.034%
2026-07-13	9.2000	9.4500	6.8000	7.1000	-26.804%	1,812	6,381	+11.127%
2026-07-10	10.7300	11.4500	9.5000	9.7000	-13.082%	847	5,995	-18.660%
2026-07-09	10.1500	13.3000	10.0500	11.1600	+14.697%	1,010	5,653	-29.301%
2026-07-08	9.3000	10.1500	8.5700	9.7300	-5.990%	713	5,544	-18.911%
2026-07-07	11.4000	11.9000	8.5000	10.3500	-6.757%	589	5,342	-23.768%
2026-07-06	11.0000	11.5000	9.9700	11.1000	+13.846%	757	5,193	-28.919%
2026-07-02	11.8000	12.3000	9.3000	9.7500	-8.451%	1,862	5,175	-19.077%
2026-07-01	11.2300	12.5000	10.5000	10.6500	-15.543%	928	5,175	-25.915%
2026-06-30	12.8000	13.5000	11.4000	12.6100	-2.625%	634	4,985	-37.431%
2026-06-29	15.0000	15.4600	11.9500	12.9500	-2.996%	1,674	5,076	-39.073%
2026-06-26	14.2500	15.3200	13.0000	13.3500	-9.553%	313	4,926	-40.899%
2026-06-25	16.9500	16.9500	14.3500	14.7600	-17.265%	369	4,902	-46.545%
2026-06-24	21.4100	21.4100	16.8000	17.8400	-19.567%	275	4,723	-55.774%
2026-06-23	27.0000	27.3100	21.9100	22.1800	-32.543%	113	4,570	-64.427%
2026-06-22	33.6200	33.7700	32.8800	32.8800	-6.935%	4	4,558	-76.004%
2026-06-18	33.2000	36.8600	31.3300	35.3300	-11.675%	19	4,562	-77.668%
2026-06-17	40.0000	40.0000	40.0000	40.0000	+2.223%	2	4,562	-80.275%
2026-06-16	38.7000	39.4100	38.7000	39.1300	-8.038%	10	4,562	-79.836%
2026-06-15	38.5000	42.9500	38.5000	42.5500	+24.415%	15	4,554	-81.457%
2026-06-12	34.7000	36.2900	33.5500	34.2000	-6.301%	23	4,554	-76.930%
2026-06-11	31.0000	36.6000	30.6000	36.5000	-32.382%	375	4,554	-78.384%
2026-06-10	58.0000	58.0000	53.9800	53.9800	+0.428%	36	4,288	-85.383%
2026-06-09	52.6900	53.7500	50.8000	53.7500	-14.000%	3	4,265	-85.321%
2026-06-08	62.5000	62.5000	62.5000	62.5000	+1.182%	1	4,266	-87.376%
2026-06-05	61.7700	61.7700	61.7700	61.7700	-26.752%	1	4,266	-87.227%
2026-06-04	76.0300	84.3800	76.0300	84.3300	+8.813%	40	4,265	-90.644%
2026-06-03	78.6500	79.0000	77.5000	77.5000	-14.365%	3	4,266	-89.819%
2026-06-02	91.0000	91.5000	89.1500	90.5000	-5.483%	18	4,266	-91.282%
2026-06-01	80.0000	95.7500	80.0000	95.7500	+31.164%	17	4,267	-91.760%
2026-05-29	68.1000	73.0000	68.1000	73.0000	+32.727%	86	4,271	-89.192%
2026-05-28	48.9000	55.0000	48.9000	55.0000	+26.002%	34	4,341	-85.655%
2026-05-27	42.0000	43.6500	41.7000	43.6500	-3.515%	12	4,345	-81.924%
2026-05-26	45.1000	45.2400	43.9000	45.2400	-1.780%	67	4,345	-82.560%
2026-05-22	48.1800	48.1800	45.8200	46.0600	+6.571%	9	4,339	-82.870%
2026-05-21	45.0000	45.2100	42.4900	43.2200	+6.901%	108	4,341	-81.745%
2026-05-20	39.7200	40.4300	39.4500	40.4300	-1.173%	7	4,341	-80.485%
2026-05-19	40.9100	40.9100	40.9100	40.9100	+0.024%	1	4,307	-80.714%
2026-05-18	42.0200	42.0200	40.9000	40.9000	-14.969%	3	4,307	-80.709%
2026-05-15	45.9200	48.6000	45.9100	48.1000	-2.156%	17	4,307	-83.597%
2026-05-14	41.6000	52.6100	41.5600	49.1600	+9.683%	80	4,304	-83.950%
2026-05-13	42.5000	44.8200	41.2200	44.8200	+6.714%	48	4,304	-82.396%
2026-05-12	40.2600	42.0000	37.7000	42.0000	-11.913%	58	4,304	-81.214%
2026-05-11	47.0000	48.6400	45.6500	47.6800	-4.064%	75	4,304	-83.452%
2026-05-08	48.7500	49.7000	48.7500	49.7000	+1.305%	18	4,289	-84.125%
2026-05-07	50.6400	52.7400	47.5000	49.0600	+1.259%	57	4,291	-83.918%
2026-05-06	41.2500	48.4500	41.2500	48.4500	+13.201%	25	4,294	-83.715%
2026-05-05	39.4900	42.8000	39.4900	42.8000	+11.749%	19	4,294	-81.565%
2026-05-04	36.0000	39.1200	36.0000	38.3000	+21.395%	7	4,294	-79.399%
2026-05-01	29.4000	32.4500	29.0000	31.5500	+25.898%	75	4,299	-74.992%
2026-04-30	25.4700	25.4700	24.9600	25.0600	-2.033%	13	4,299	-68.516%
2026-04-29	25.2300	26.2000	25.2300	25.5800	-8.643%	23	4,298	-69.156%
2026-04-28	28.3000	29.2400	27.4000	28.0000	-10.572%	13	4,305	-71.821%
2026-04-27	31.4800	31.4800	31.0400	31.3100	-6.954%	10	4,310	-74.800%
2026-04-24	36.3700	36.3700	30.3200	33.6500	-3.554%	147	4,313	-76.553%
2026-04-23	36.3400	37.3000	33.7000	34.8900	-18.860%	27	4,290	-77.386%
2026-04-22	40.2700	44.0000	40.2700	43.0000	+9.192%	6	4,304	-81.651%
2026-04-21	37.4100	41.0000	37.4100	39.3800	+13.096%	60	4,305	-79.964%
2026-04-20	34.8900	35.2000	32.8000	34.8200	+6.646%	56	4,305	-77.341%
2026-04-17	39.7000	40.0000	32.6500	32.6500	-9.682%	33	4,280	-75.835%
2026-04-16	33.9500	37.7500	33.7000	36.1500	+15.495%	97	4,284	-78.174%
2026-04-15	29.7000	32.7000	29.2000	31.3000	+18.921%	334	4,315	-74.792%
2026-04-14	28.7000	31.0400	26.0000	26.3200	+15.947%	231	4,086	-70.023%
2026-04-13	12.8500	22.7000	12.8500	22.7000	+76.654%	410	4,082	-65.242%
2026-04-10	11.7500	13.8500	11.7500	12.8500	+3.296%	292	3,890	-38.599%
2026-04-09	13.9900	13.9900	12.0000	12.4400	-17.342%	190	3,794	-36.576%
2026-04-08	17.3500	17.3500	14.8500	15.0500	-1.441%	132	3,749	-47.575%
2026-04-07	14.6500	15.5000	14.5000	15.2700	-3.659%	39	3,702	-48.330%
2026-04-06	17.5000	17.5000	15.8000	15.8500	-6.765%	18	3,684	-50.221%
2026-04-02	16.6500	17.0000	16.6200	17.0000	+2.286%	60	3,628	-53.588%
2026-04-01	17.3500	17.7500	16.6200	16.6200	-6.891%	98	3,628	-52.527%
2026-03-31	15.0500	17.8500	15.0500	17.8500	+28.417%	27	3,612	-55.798%
2026-03-30	14.7500	15.1400	13.8800	13.9000	-6.523%	76	3,607	-43.237%
2026-03-27	14.4000	15.2000	14.4000	14.8700	-9.052%	55	3,574	-46.940%
2026-03-26	17.4500	17.6500	16.2100	16.3500	-5.764%	47	3,548	-51.743%
2026-03-25	19.0400	19.0400	17.3500	17.3500	-6.216%	67	3,535	-54.524%
2026-03-24	18.8200	18.8500	18.1500	18.5000	-14.352%	9	3,494	-57.351%
2026-03-23	22.1800	22.1800	21.5500	21.6000	+9.924%	24	3,489	-63.472%
2026-03-20	20.7000	20.7000	19.6300	19.6500	-14.565%	144	3,474	-59.847%
2026-03-19	20.1500	23.1800	20.1500	23.0000	+3.837%	55	3,454	-65.696%
2026-03-18	22.0000	22.4500	21.5000	22.1500	+0.454%	81	3,479	-64.379%
2026-03-17	22.6000	24.5000	22.0000	22.0500	-6.369%	94	3,523	-64.218%
2026-03-16	23.5000	23.8800	22.9000	23.5500	-0.842%	6	3,511	-66.497%
2026-03-13	26.7500	26.7500	23.3000	23.7500	-8.654%	1,700	3,513	-66.779%
2026-03-12	31.0000	31.0000	26.0000	26.0000	-9.722%	82	3,593	-69.654%
2026-03-11	32.2500	33.5000	28.0600	28.8000	+26.039%	157	3,584	-72.604%
2026-03-10	23.8300	23.8300	22.0000	22.8500	-4.193%	180	3,530	-65.470%
2026-03-09	22.5000	23.8500	21.8000	23.8500	-10.169%	3,072	3,515	-66.918%
2026-03-06	25.6500	28.2100	24.8000	26.5500	+1.607%	31	613	-70.282%
2026-03-05	25.7400	26.1300	24.0000	26.1300	+7.310%	15	601	-69.805%
2026-03-04	24.4000	25.2500	24.3500	24.3500	+5.916%	44	597	-67.598%
2026-03-03	21.9300	23.4600	21.9000	22.9900	-0.043%	23	596	-65.681%
2026-03-02	21.9000	23.3000	21.9000	23.0000	+11.111%	25	587	-65.696%
2026-02-27	21.3400	21.3400	20.0500	20.7000	-13.025%	19	579	-61.884%
2026-02-26	23.2500	23.9000	23.2500	23.8000	-0.916%	62	567	-66.849%
2026-02-25	24.2500	24.4000	23.8000	24.0200	+9.182%	15	531	-67.152%
2026-02-24	20.0900	22.0000	20.0900	22.0000	+20.219%	27	531	-64.136%
2026-02-23	20.4600	20.6500	18.2500	18.3000	-19.027%	50	518	-56.885%
2026-02-20	24.8400	24.8400	22.5500	22.6000	-18.412%	42	502	-65.088%
2026-02-19	28.2500	28.4800	27.7000	27.7000	+1.058%	13	497	-71.516%
2026-02-18	26.7500	27.8200	26.7500	27.4100	+4.939%	16	492	-71.215%
2026-02-17	27.5700	27.5700	25.9700	26.1200	-12.642%	58	490	-69.793%
2026-02-13	28.0000	30.9000	28.0000	29.9000	+3.675%	167	379	-73.612%
2026-02-12	27.9400	28.8400	26.0000	28.8400	+0.733%	18	379	-72.642%
2026-02-11	30.8000	30.8000	26.9000	28.6300	-6.131%	50	384	-72.441%
2026-02-10	29.6800	32.4900	29.6800	30.5000	+7.774%	15	368	-74.131%
2026-02-09	25.0000	29.7000	25.0000	28.3000	+39.753%	56	369	-72.120%
2026-02-06	19.7600	20.2500	19.5000	20.2500	+10.354%	19	348	-61.037%
2026-02-05	21.0000	21.0000	18.3500	18.3500	-19.163%	47	342	-57.003%
2026-02-04	22.6000	22.7000	21.9000	22.7000	-11.501%	27	335	-65.242%
2026-02-03	28.1700	28.3000	25.6500	25.6500	-15.569%	245	314	-69.240%
2026-02-02	34.0000	34.0000	30.3800	30.3800	-7.095%	20	106	-74.029%
2026-01-30	34.7800	34.7800	32.6900	32.7000	-0.153%	3	93	-75.872%
2026-01-29	33.6200	33.6200	30.9000	32.7500	-13.543%	11	91	-75.908%
2026-01-28	37.8800	37.8800	37.8800	37.8800	-6.168%	1	84	-79.171%
2026-01-27	40.0600	40.3700	40.0600	40.3700	+5.958%	4	84	-80.456%
2026-01-23	38.1000	38.1000	38.1000	38.1000	-3.226%	1	84	-79.291%
2026-01-21	39.3700	39.3700	39.3700	39.3700	-8.442%	3	83	-79.959%
2026-01-20	43.0000	43.0000	43.0000	43.0000	-15.686%	1	83	-81.651%
2026-01-16	51.0000	51.0000	51.0000	51.0000	-0.196%	1	82	-84.529%
2026-01-14	51.1000	51.1000	51.1000	51.1000	-12.679%	5	82	-84.560%
2026-01-13	59.0000	59.0400	58.5200	58.5200	+9.691%	49	79	-86.517%
2025-12-29	53.3500	53.3500	53.3500	53.3500	+2.596%	2	51	-85.211%
2025-12-19	50.3500	52.3000	50.3500	52.0000	+21.780%	39	51	-84.827%
2025-12-18	46.3000	46.3000	42.7000	42.7000	-0.350%	3	48	-81.522%
2025-12-17	43.5500	43.5500	42.8500	42.8500	-6.848%	9	48	-81.587%
2025-12-15	47.4500	47.5200	46.0000	46.0000	-10.471%	6	49	-82.848%
2025-12-12	51.3000	51.3800	51.3000	51.3800	-12.470%	2	45	-84.644%
2025-12-11	51.5000	58.7000	51.5000	58.7000	-25.696%	7	45	-86.559%
2025-12-10	75.0000	79.0000	75.0000	79.0000	+3.593%	2	41	-90.013%
2025-12-09	74.3000	76.2600	74.3000	76.2600	+3.826%	2	41	-89.654%
2025-12-05	73.4500	73.4500	73.4500	73.4500	+20.016%	6	39	-89.258%
2025-11-28	61.0000	61.2000	61.0000	61.2000	+2.000%	3	39	-87.108%
2025-11-21	60.0000	60.0000	60.0000	60.0000	-35.829%	1	38	-86.850%
2025-11-10	95.3000	95.3000	93.5000	93.5000	+2.007%	9	37	-91.561%
2025-11-07	88.9500	91.6600	88.9500	91.6600	-3.587%	11	32	-91.392%
2025-11-06	97.2000	97.2000	95.0700	95.0700	-15.192%	2	37	-91.701%
2025-11-03	112.1000	112.1000	112.1000	112.1000	-29.051%	1	36	-92.962%
2025-10-13	158.0000	158.0000	158.0000	158.0000	+6.757%	1	36	-95.006%
2025-09-15	148.0000	148.0000	148.0000	148.0000	+3.468%	10	37	-94.669%
2025-09-12	143.0400	143.0400	143.0400	143.0400	-23.295%	1	27	-94.484%
2025-09-10	186.4800	186.4800	186.4800	186.4800	+100.301%	1	27	-95.769%
2025-09-08	93.1000	93.1000	93.1000	93.1000	+8.953%	1	27	-91.525%
2025-09-05	85.4500	85.4500	85.4500	85.4500	+10.974%	1	28	-90.767%
2025-09-04	77.0000	77.0000	77.0000	77.0000	+0.065%	1	27	-89.753%
2025-09-03	76.9500	76.9500	76.9500	76.9500	-1.029%	1	27	-89.747%
2025-09-02	79.0000	79.0000	77.7500	77.7500	-3.043%	2	27	-89.852%
2025-08-29	80.1900	80.1900	80.1900	80.1900	-21.112%	1	24	-90.161%
2025-08-07	102.5000	102.5000	101.6500	101.6500	+14.600%	3	24	-92.238%
2025-07-15	88.7000	88.7000	88.7000	88.7000	-1.956%	1	25	-91.105%
2025-07-08	90.4700	90.4700	90.4700	90.4700	+29.930%	1	25	-91.279%
2025-06-26	68.6500	69.6300	68.6500	69.6300	+2.247%	3	25	-88.669%
2025-06-25	68.1000	68.1000	68.1000	68.1000	+7.295%	23	25	-88.414%
2025-06-23	62.7000	63.4700	62.7000	63.4700	+18.636%	2	2	-87.569%
2025-06-12	53.5000	53.5000	53.5000	53.5000	+33.250%	1	2	-85.252%
2025-06-10	40.1500	40.1500	40.1500	40.1500	+21.299%	2	2	-80.349%
2025-06-02	33.1000	33.1000	33.1000	33.1000	+5.515%	1	1	-76.163%
2025-05-29	31.3700	31.3700	31.3700	31.3700	0.000%	1	1	-74.849%