Dark

ORCL20260918C165
ORCL Sep 18 2026 165.00 Call (ORCL260918C00165000)
option OPRA

EOD

Jul 1, 2026

9.26-16.199%(-1.79)336

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.2700	10.5000	9.1200	9.2600	-16.199%	336	1,629	0.000%
2026-06-30	10.8000	11.3800	10.0200	11.0500	-5.150%	98	1,507	-16.199%
2026-06-29	13.3500	13.6000	10.7800	11.6500	+2.643%	315	1,480	-20.515%
2026-06-26	13.1700	13.1700	11.3500	11.3500	-14.015%	102	1,390	-18.414%
2026-06-25	13.8000	14.0000	12.6000	13.2000	-17.500%	144	1,386	-29.848%
2026-06-24	19.0000	19.2300	14.8500	16.0000	-18.451%	226	1,347	-42.125%
2026-06-23	24.5000	24.5000	19.3000	19.6200	-24.799%	89	1,272	-52.803%
2026-06-22	31.1500	31.1500	25.3000	26.0900	-10.034%	49	1,214	-64.507%
2026-06-18	29.0000	29.0000	29.0000	29.0000	-8.546%	1	1,220	-68.069%
2026-06-17	35.3000	35.3000	31.7100	31.7100	-11.917%	13	1,220	-70.798%
2026-06-16	36.4700	36.4700	36.0000	36.0000	-7.384%	3	1,220	-74.278%
2026-06-15	37.7000	39.5200	37.7000	38.8700	+26.365%	34	1,226	-76.177%
2026-06-12	31.5000	31.5000	30.7600	30.7600	-8.152%	11	1,226	-69.896%
2026-06-11	28.8000	33.4900	27.9000	33.4900	-32.069%	53	1,226	-72.350%
2026-06-10	55.5000	55.5000	49.3000	49.3000	-14.410%	6	1,210	-81.217%
2026-06-08	58.8000	58.8000	57.6000	57.6000	+3.004%	4	1,209	-83.924%
2026-06-05	70.1000	70.1000	55.9200	55.9200	-24.738%	9	1,207	-83.441%
2026-06-03	80.2200	81.7200	74.3000	74.3000	-14.608%	38	1,206	-87.537%
2026-06-02	87.5500	87.5500	85.7500	87.0100	-4.886%	9	1,202	-89.358%
2026-06-01	87.9800	91.5100	87.2900	91.4800	+35.929%	8	1,206	-89.878%
2026-05-29	59.5000	67.9500	59.5000	67.3000	+30.401%	64	1,209	-86.241%
2026-05-28	48.0000	51.6100	48.0000	51.6100	+28.543%	7	1,243	-82.058%
2026-05-27	40.0300	40.1500	38.7000	40.1500	-4.473%	85	1,246	-76.936%
2026-05-26	41.9500	42.0300	40.9000	42.0300	-0.989%	67	1,243	-77.968%
2026-05-22	42.5000	42.5000	42.4500	42.4500	+5.808%	2	1,253	-78.186%
2026-05-21	41.2600	41.9800	40.0900	40.1200	+19.654%	94	1,255	-76.919%
2026-05-20	33.5300	33.5300	33.5300	33.5300	-5.095%	3	1,255	-72.383%
2026-05-19	35.0000	36.4500	35.0000	35.3300	-3.864%	44	1,272	-73.790%
2026-05-18	41.3100	41.3100	36.7500	36.7500	-13.854%	2	1,272	-74.803%
2026-05-15	41.1900	42.6600	41.1900	42.6600	-8.749%	13	1,272	-78.293%
2026-05-14	38.5000	49.5000	38.5000	46.7500	+11.789%	145	1,272	-80.193%
2026-05-13	39.4800	41.8200	38.2600	41.8200	+7.231%	49	1,240	-77.857%
2026-05-12	38.5000	39.0000	35.4600	39.0000	-10.448%	40	1,240	-76.256%
2026-05-11	44.5000	45.4200	43.5500	43.5500	-6.485%	62	1,240	-78.737%
2026-05-08	44.0000	47.8500	44.0000	46.5700	+1.504%	30	1,243	-80.116%
2026-05-07	48.9500	49.7000	45.0800	45.8800	+1.729%	55	1,249	-79.817%
2026-05-06	37.9000	45.1000	37.9000	45.1000	+15.789%	12	1,270	-79.468%
2026-05-05	37.0000	38.9500	37.0000	38.9500	+9.873%	3	1,272	-76.226%
2026-05-04	33.0500	35.5200	33.0500	35.4500	+16.420%	70	1,271	-73.879%
2026-05-01	26.4000	30.4500	26.3000	30.4500	+32.104%	68	1,271	-69.589%
2026-04-30	22.6800	24.4500	22.4900	23.0500	-2.496%	15	1,271	-59.826%
2026-04-29	24.1800	24.1800	23.6400	23.6400	-7.836%	5	1,262	-60.829%
2026-04-28	27.0000	27.0000	25.4200	25.6500	-14.070%	15	1,258	-63.899%
2026-04-27	27.8000	29.8500	27.8000	29.8500	-1.159%	29	1,249	-68.978%
2026-04-24	33.4500	33.4500	28.1000	30.2000	-5.890%	316	1,270	-69.338%
2026-04-23	35.4200	35.4200	31.0000	32.0900	-19.574%	15	1,267	-71.144%
2026-04-22	37.5000	40.7500	37.5000	39.9000	+12.744%	11	1,264	-76.792%
2026-04-21	32.6400	37.4600	32.6400	35.3900	+8.892%	30	1,285	-73.834%
2026-04-20	30.6100	32.5000	30.1100	32.5000	+5.863%	64	1,285	-71.508%
2026-04-17	37.0000	37.0000	30.5500	30.7000	-8.902%	257	1,322	-69.837%
2026-04-16	32.2400	34.6900	30.9000	33.7000	+16.207%	20	1,293	-72.522%
2026-04-15	27.9000	30.0000	26.9500	29.0000	+21.035%	46	1,296	-68.069%
2026-04-14	25.6500	27.9100	23.4000	23.9600	+18.614%	346	1,306	-61.352%
2026-04-13	13.3600	20.2000	13.3600	20.2000	+73.391%	354	1,388	-54.158%
2026-04-10	10.7000	11.9500	10.7000	11.6500	+4.955%	110	1,198	-20.515%
2026-04-09	11.5000	11.5000	10.5500	11.1000	-16.226%	37	1,197	-16.577%
2026-04-08	16.8000	16.8000	13.2500	13.2500	-3.986%	140	1,183	-30.113%
2026-04-07	13.1000	13.8000	12.9400	13.8000	-3.158%	24	1,122	-32.899%
2026-04-06	14.6000	14.7000	14.1000	14.2500	-6.863%	5	1,120	-35.018%
2026-04-02	14.9500	15.3000	14.9000	15.3000	+2.341%	65	1,074	-39.477%
2026-04-01	15.9000	15.9000	14.9500	14.9500	-3.548%	13	1,074	-38.060%
2026-03-31	13.9500	15.5100	13.7000	15.5000	+21.569%	80	1,067	-40.258%
2026-03-30	13.2500	13.2500	12.6000	12.7500	-3.189%	44	1,046	-27.373%
2026-03-27	13.0000	14.1000	12.6000	13.1700	-4.565%	133	1,062	-29.689%
2026-03-26	15.4500	15.4500	13.8000	13.8000	-12.381%	13	956	-32.899%
2026-03-25	17.3000	17.3000	15.5900	15.7500	-7.353%	49	957	-41.206%
2026-03-24	17.5000	17.5000	16.4500	17.0000	-13.706%	19	947	-45.529%
2026-03-23	19.2000	20.5200	19.0500	19.7000	+10.056%	20	937	-52.995%
2026-03-20	18.5000	19.0000	17.7500	17.9000	-14.964%	236	941	-48.268%
2026-03-19	19.8000	21.0500	19.8000	21.0500	+6.528%	16	741	-56.010%
2026-03-18	19.2500	20.1000	19.2500	19.7600	-1.984%	17	734	-53.138%
2026-03-17	22.0400	22.1000	20.0000	20.1600	-3.908%	12	726	-54.067%
2026-03-16	21.5000	21.5000	20.7500	20.9800	-4.201%	18	726	-55.863%
2026-03-13	24.0800	24.0800	21.8500	21.9000	-10.062%	81	726	-57.717%
2026-03-12	27.5500	27.7400	24.1000	24.3500	-6.346%	79	760	-61.971%
2026-03-11	30.0500	31.4700	25.1800	26.0000	+22.353%	104	767	-64.385%
2026-03-10	21.1000	21.2500	20.8700	21.2500	+2.906%	29	703	-56.424%
2026-03-09	20.5000	21.1000	20.0000	20.6500	-14.845%	13	684	-55.157%
2026-03-06	24.4300	25.9700	24.2500	24.2500	+1.891%	19	693	-61.814%
2026-03-05	24.0000	24.0000	23.8000	23.8000	+4.846%	4	687	-61.092%
2026-03-04	22.2000	23.0000	22.2000	22.7000	+5.336%	12	689	-59.207%
2026-03-03	19.5500	21.7800	19.5500	21.5500	+4.308%	14	688	-57.030%
2026-03-02	19.4000	20.6600	19.4000	20.6600	+7.325%	11	683	-55.179%
2026-02-27	19.0100	19.7000	18.4500	19.2500	-12.896%	38	680	-51.896%
2026-02-26	20.5000	22.1500	20.5000	22.1000	+0.775%	61	679	-58.100%
2026-02-25	22.3100	22.3100	21.9300	21.9300	+8.834%	2	619	-57.775%
2026-02-24	19.8500	20.5000	19.8500	20.1500	+14.749%	66	619	-54.045%
2026-02-23	18.5800	18.6000	17.5600	17.5600	-16.381%	337	623	-47.267%
2026-02-20	21.0000	21.0000	21.0000	21.0000	-17.160%	7	364	-55.905%
2026-02-19	27.8000	27.8000	25.3000	25.3500	+0.715%	5	358	-63.471%
2026-02-18	24.7500	25.6500	24.5000	25.1700	+5.314%	21	357	-63.210%
2026-02-17	24.9700	24.9700	23.9000	23.9000	-15.248%	4	361	-61.255%
2026-02-13	27.9700	28.2000	27.9700	28.2000	+5.028%	4	363	-67.163%
2026-02-12	25.5000	26.8500	25.5000	26.8500	+1.092%	3	363	-65.512%
2026-02-11	26.2600	26.6200	26.2600	26.5600	-5.143%	5	363	-65.136%
2026-02-10	27.7000	31.1000	27.0300	28.0000	+10.236%	109	360	-66.929%
2026-02-09	24.9500	25.5600	24.9500	25.4000	+39.868%	10	343	-63.543%
2026-02-06	18.3500	18.3500	17.9700	18.1600	+6.824%	11	347	-49.009%
2026-02-05	17.8500	17.8500	16.9500	17.0000	-16.462%	41	340	-45.529%
2026-02-04	21.3400	23.5000	20.3500	20.3500	-15.735%	4	355	-54.496%
2026-02-03	26.3000	26.3000	24.1500	24.1500	-14.815%	27	353	-61.656%
2026-02-02	31.6500	31.8500	28.2500	28.3500	-8.252%	163	348	-67.337%
2026-01-30	31.5500	32.4800	30.8000	30.9000	+1.879%	58	227	-70.032%
2026-01-29	30.0300	31.0000	29.0000	30.3300	-26.024%	124	220	-69.469%
2026-01-26	41.0000	41.0000	41.0000	41.0000	+11.413%	1	101	-77.415%
2026-01-23	36.8000	36.8000	36.8000	36.8000	-2.774%	1	102	-74.837%
2026-01-22	37.8500	37.8500	37.8500	37.8500	+5.726%	26	102	-75.535%
2026-01-21	35.1500	35.8000	34.3000	35.8000	-35.204%	7	94	-74.134%
2026-01-13	60.0000	60.0000	55.0500	55.2500	+8.100%	51	94	-83.240%
2026-01-09	50.9000	51.1100	50.9000	51.1100	+2.631%	2	75	-81.882%
2026-01-05	49.8000	49.8000	49.8000	49.8000	-2.734%	1	75	-81.406%
2026-01-02	51.2000	51.2000	51.2000	51.2000	-1.158%	1	75	-81.914%
2025-12-30	51.8000	51.8000	51.8000	51.8000	+4.858%	14	75	-82.124%
2025-12-23	50.2000	50.2500	49.4000	49.4000	-5.635%	8	61	-81.255%
2025-12-22	52.2500	52.3500	52.2500	52.3500	+4.408%	2	58	-82.311%
2025-12-19	50.5000	50.5000	49.3000	50.1400	+24.882%	28	58	-81.532%
2025-12-18	39.9500	40.1500	39.9500	40.1500	+1.929%	23	44	-76.936%
2025-12-17	39.3900	39.3900	39.3900	39.3900	-14.832%	1	22	-76.491%
2025-12-16	46.2500	46.2500	46.2500	46.2500	+7.558%	2	21	-79.978%
2025-12-15	43.1000	43.1000	43.0000	43.0000	-8.413%	4	21	-78.465%
2025-12-12	52.1400	52.1400	46.9500	46.9500	-2.996%	4	18	-80.277%
2025-12-11	48.4000	48.4000	48.4000	48.4000	-35.294%	2	17	-80.868%
2025-12-10	76.0000	76.0000	74.8000	74.8000	+9.565%	2	17	-87.620%
2025-12-04	68.2700	68.2700	68.2700	68.2700	+15.712%	1	17	-86.436%
2025-12-01	59.0000	59.0000	59.0000	59.0000	+1.409%	2	16	-84.305%
2025-11-28	58.1800	58.1800	58.1800	58.1800	-22.167%	1	16	-84.084%
2025-11-17	74.7500	74.7500	74.7500	74.7500	-38.070%	5	16	-87.612%
2025-10-29	120.7000	120.7000	120.7000	120.7000	-21.623%	1	16	-92.328%
2025-10-13	154.0000	154.0000	154.0000	154.0000	+1.249%	5	16	-93.987%
2025-10-10	152.1000	152.1000	152.1000	152.1000	+14.361%	1	16	-93.912%
2025-09-26	133.0000	133.0000	133.0000	133.0000	-5.907%	5	17	-93.038%
2025-09-12	140.9500	141.3500	140.9500	141.3500	-21.472%	6	12	-93.449%
2025-09-10	180.0000	180.0000	180.0000	180.0000	+131.511%	1	13	-94.856%
2025-09-05	77.7500	77.7500	77.7500	77.7500	+5.068%	2	13	-88.090%
2025-09-03	74.9500	74.9500	74.0000	74.0000	-13.652%	7	13	-87.486%
2025-08-27	85.7000	85.7000	85.7000	85.7000	+1.480%	1	10	-89.195%
2025-08-19	84.4500	84.4500	84.4500	84.4500	-9.776%	1	10	-89.035%
2025-08-18	93.6000	93.6000	93.6000	93.6000	+1.244%	1	10	-90.107%
2025-07-23	92.4500	92.4500	92.4500	92.4500	-4.247%	5	9	-89.984%
2025-07-18	96.5500	96.5500	96.5500	96.5500	-3.257%	1	7	-90.409%
2025-07-17	99.8000	99.8000	99.8000	99.8000	+16.249%	1	8	-90.721%
2025-07-16	85.8500	85.8500	85.8500	85.8500	-2.109%	3	8	-89.214%
2025-07-10	87.7000	87.7000	87.7000	87.7000	+2.334%	1	6	-89.441%
2025-07-09	85.7000	85.7000	85.7000	85.7000	-1.233%	1	7	-89.195%
2025-07-08	86.7700	86.7700	86.7700	86.7700	+2.967%	1	8	-89.328%
2025-07-03	84.2700	84.2700	84.2700	84.2700	+25.402%	1	8	-89.012%
2025-06-26	66.2000	67.2000	66.2000	67.2000	+1.664%	3	8	-86.220%
2025-06-18	65.5500	66.1200	65.5500	66.1000	+3.751%	12	11	-85.991%
2025-06-13	59.8900	64.0900	59.7600	63.7100	+115.528%	20	11	-85.465%
2025-05-29	29.5600	29.5600	29.5600	29.5600	0.000%	1	1	-68.674%