Dark

ORCL20260918C170
ORCL Sep 18 2026 170.00 Call (ORCL260918C00170000)
option OPRA

EOD

Aug 27, 2026

5.00+17.647%(+0.75)919

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	4.7500	5.6000	3.7500	5.0000	+17.647%	919	15,375	0.000%
2026-08-26	3.8000	5.2500	3.5500	4.2500	+31.988%	1,674	15,504	+17.647%
2026-08-25	3.1500	3.8500	3.0000	3.2200	+3.871%	334	14,273	+55.280%
2026-08-24	2.8900	3.4500	2.8900	3.1000	-27.059%	657	14,223	+61.290%
2026-08-21	3.7200	4.9000	3.4000	4.2500	+28.788%	1,236	14,124	+17.647%
2026-08-20	3.9000	4.2500	3.1000	3.3000	-19.512%	240	13,456	+51.515%
2026-08-19	3.6900	4.4000	2.5000	4.1000	+16.147%	1,426	13,328	+21.951%
2026-08-18	3.8700	4.6500	3.5300	3.5300	-27.515%	1,118	12,702	+41.643%
2026-08-17	5.3500	6.0200	4.6000	4.8700	-21.197%	353	12,757	+2.669%
2026-08-14	8.2000	8.2500	5.7000	6.1800	-29.371%	479	12,811	-19.094%
2026-08-13	7.6000	10.0500	7.4500	8.7500	+10.759%	662	12,705	-42.857%
2026-08-12	7.8700	8.5000	6.3000	7.9000	+43.636%	3,247	12,646	-36.709%
2026-08-11	8.0500	8.0500	5.2500	5.5000	-32.515%	448	9,846	-9.091%
2026-08-10	7.5000	8.3800	6.7500	8.1500	+20.741%	674	9,959	-38.650%
2026-08-07	7.0700	7.0700	5.5400	6.7500	+5.634%	722	9,787	-25.926%
2026-08-06	5.8500	7.2800	5.7000	6.3900	-6.579%	811	9,224	-21.753%
2026-08-05	7.5000	7.5000	6.7000	6.8400	-12.308%	703	9,704	-26.901%
2026-08-04	7.5000	9.0000	6.5500	7.8000	+10.638%	748	9,579	-35.897%
2026-08-03	3.7000	7.2000	3.5900	7.0500	+95.833%	1,561	9,566	-29.078%
2026-07-31	3.9000	4.3000	3.0000	3.6000	+1.983%	668	9,225	+38.889%
2026-07-30	2.3500	3.6800	2.3500	3.5300	+89.785%	2,743	9,236	+41.643%
2026-07-29	1.8800	2.2800	1.7900	1.8600	-15.837%	2,648	7,220	+168.817%
2026-07-28	1.7300	2.3000	1.4900	2.2100	+6.250%	158	5,016	+126.244%
2026-07-27	2.0500	2.5500	1.9900	2.0800	+11.230%	991	4,961	+140.385%
2026-07-24	2.7400	2.7400	1.8700	1.8700	-25.794%	298	4,928	+167.380%
2026-07-23	3.1100	3.3000	2.3600	2.5200	-29.609%	450	4,978	+98.413%
2026-07-22	3.7000	4.0000	3.4500	3.5800	-4.533%	1,282	4,931	+39.665%
2026-07-21	3.0500	3.8500	3.0500	3.7500	+27.986%	235	5,341	+33.333%
2026-07-20	3.6000	3.6000	2.7000	2.9300	-21.448%	1,684	5,354	+70.648%
2026-07-17	3.2500	4.0000	3.0000	3.7300	+16.199%	401	4,659	+34.048%
2026-07-16	4.4500	4.4500	3.1000	3.2100	-33.814%	1,294	4,730	+55.763%
2026-07-15	4.7500	5.1500	4.2500	4.8500	+15.476%	775	4,516	+3.093%
2026-07-14	5.0900	5.0900	4.2000	4.2000	-18.447%	420	4,591	+19.048%
2026-07-13	6.6400	6.6400	5.0500	5.1500	-27.465%	1,864	4,583	-2.913%
2026-07-10	7.8800	8.7200	7.1000	7.1000	-16.372%	1,069	4,971	-29.577%
2026-07-09	7.7500	10.1500	7.7500	8.4900	+19.577%	862	4,682	-41.107%
2026-07-08	7.4500	7.6500	6.3900	7.1000	-7.912%	1,285	4,480	-29.577%
2026-07-07	8.4500	9.0000	6.4000	7.7100	-7.665%	372	4,225	-35.149%
2026-07-06	8.6900	8.7500	7.3500	8.3500	+11.333%	527	4,122	-40.120%
2026-07-02	8.7000	9.5000	6.9500	7.5000	-7.407%	1,492	3,485	-33.333%
2026-07-01	9.0500	9.4000	7.9000	8.1000	-16.236%	292	3,485	-38.272%
2026-06-30	9.6000	10.0000	8.4000	9.6700	+0.729%	736	3,345	-48.294%
2026-06-29	12.0100	12.0100	8.8500	9.6000	-1.538%	449	3,011	-47.917%
2026-06-26	11.6000	11.8200	9.7500	9.7500	-17.373%	424	2,933	-48.718%
2026-06-25	11.9000	12.3400	11.0500	11.8000	-16.901%	198	2,793	-57.627%
2026-06-24	16.5000	16.5000	13.0000	14.2000	-19.318%	472	2,761	-64.789%
2026-06-23	20.6200	22.4000	17.1900	17.6000	-22.807%	358	2,850	-71.591%
2026-06-22	28.5200	28.5200	22.7200	22.8000	-22.131%	156	2,575	-78.070%
2026-06-18	29.8700	29.8700	29.2800	29.2800	-8.785%	10	2,492	-82.923%
2026-06-17	31.5100	32.1000	31.5100	32.1000	-2.727%	2	2,492	-84.424%
2026-06-16	32.8700	33.7000	32.8500	33.0000	-8.104%	14	2,492	-84.848%
2026-06-15	34.4500	37.4500	33.7000	35.9100	+24.688%	29	2,479	-86.076%
2026-06-12	27.5000	28.8000	27.5000	28.8000	-4.793%	4	2,479	-82.639%
2026-06-11	27.3000	30.7900	25.5000	30.2500	-33.516%	132	2,479	-83.471%
2026-06-10	51.4000	51.4000	45.0000	45.5000	-8.081%	19	2,392	-89.011%
2026-06-09	56.1800	61.1000	43.1000	49.5000	-8.806%	97	2,395	-89.899%
2026-06-08	52.6700	55.0700	52.6700	54.2800	-2.619%	302	2,344	-90.789%
2026-06-05	62.7700	62.7700	55.7400	55.7400	-24.727%	10	2,370	-91.030%
2026-06-04	66.1000	74.0500	66.1000	74.0500	+5.529%	4	2,372	-93.248%
2026-06-03	70.5000	70.5000	69.0300	70.1700	-14.081%	3	2,372	-92.874%
2026-06-02	85.2900	85.2900	79.9300	81.6700	-6.897%	22	2,371	-93.878%
2026-06-01	72.1000	88.0000	70.9500	87.7200	+38.294%	61	2,388	-94.300%
2026-05-29	57.1300	64.2500	57.1300	63.4300	+31.325%	55	2,407	-92.117%
2026-05-28	42.0000	48.3000	42.0000	48.3000	+30.119%	20	2,399	-89.648%
2026-05-27	38.8000	38.8000	35.9000	37.1200	-2.954%	94	2,398	-86.530%
2026-05-26	39.4200	39.4400	38.2500	38.2500	-1.671%	16	2,415	-86.928%
2026-05-22	40.5700	40.7500	38.7500	38.9000	+2.234%	56	2,429	-87.147%
2026-05-21	37.0500	39.1300	37.0500	38.0500	+10.610%	10	2,431	-86.859%
2026-05-20	30.4000	34.4000	30.4000	34.4000	+7.837%	81	2,431	-85.465%
2026-05-19	35.0600	35.0600	31.7500	31.9000	-6.452%	17	2,433	-84.326%
2026-05-18	38.1400	38.1400	34.1000	34.1000	-18.421%	72	2,433	-85.337%
2026-05-15	37.3500	42.2000	37.3500	41.8000	-3.820%	73	2,433	-88.038%
2026-05-14	35.9700	44.8500	35.9700	43.4600	+12.300%	185	2,448	-88.495%
2026-05-13	35.1500	38.7000	35.1500	38.7000	+11.207%	3	2,453	-87.080%
2026-05-12	37.9000	37.9000	32.5000	34.8000	-16.346%	184	2,453	-85.632%
2026-05-11	40.5700	42.5100	39.8700	41.6000	-5.109%	52	2,453	-87.981%
2026-05-08	42.0300	44.4000	40.2300	43.8400	+2.790%	109	2,569	-88.595%
2026-05-07	44.3200	46.1000	41.6100	42.6500	-0.698%	71	2,623	-88.277%
2026-05-06	34.9000	42.9500	34.9000	42.9500	+19.306%	59	2,659	-88.359%
2026-05-05	33.7000	36.0500	32.8600	36.0000	+10.260%	132	2,665	-86.111%
2026-05-04	30.9900	33.8000	30.3500	32.6500	+24.857%	384	2,767	-84.686%
2026-05-01	24.1400	27.8500	23.6800	26.1500	+28.186%	582	2,300	-80.880%
2026-04-30	20.1100	21.0700	20.0000	20.4000	-5.774%	828	2,300	-75.490%
2026-04-29	20.8400	22.1500	20.6800	21.6500	-5.870%	39	1,524	-76.905%
2026-04-28	21.5800	24.7500	21.4100	23.0000	-15.751%	182	1,506	-78.261%
2026-04-27	26.9400	27.6000	24.7400	27.3000	-1.940%	231	1,397	-81.685%
2026-04-24	29.8100	29.8100	25.7500	27.8400	-8.058%	57	1,310	-82.040%
2026-04-23	31.6300	31.6300	29.0000	30.2800	-18.162%	61	1,281	-83.487%
2026-04-22	35.8000	37.7600	35.5300	37.0000	+7.277%	41	1,290	-86.486%
2026-04-21	30.2500	34.7300	30.2500	34.4900	+17.273%	46	1,315	-85.503%
2026-04-20	27.2000	29.4100	27.2000	29.4100	+3.556%	12	1,315	-82.999%
2026-04-17	33.2500	35.0000	27.6500	28.4000	-5.491%	180	1,308	-82.394%
2026-04-16	29.0000	32.5000	28.6000	30.0500	+15.577%	59	1,348	-83.361%
2026-04-15	24.2000	27.5000	24.2000	26.0000	+18.451%	303	1,347	-80.769%
2026-04-14	24.0000	26.3000	21.8000	21.9500	+18.329%	113	1,375	-77.221%
2026-04-13	11.0000	18.6000	10.8500	18.5500	+82.759%	351	1,313	-73.046%
2026-04-10	8.8000	10.7000	8.8000	10.1500	+3.046%	123	1,245	-50.739%
2026-04-09	11.1000	11.1000	9.2500	9.8500	-15.086%	130	1,225	-49.239%
2026-04-08	14.8600	14.8600	11.6000	11.6000	-6.073%	137	1,174	-56.897%
2026-04-07	11.7200	12.3500	11.4500	12.3500	-4.264%	117	1,122	-59.514%
2026-04-06	14.1500	14.1500	12.6100	12.9000	-4.444%	9	1,095	-61.240%
2026-04-02	11.5000	13.6500	11.5000	13.5000	+1.124%	59	1,059	-62.963%
2026-04-01	14.5500	14.5500	13.3500	13.3500	-8.247%	95	1,059	-62.547%
2026-03-31	12.0000	14.5500	12.0000	14.5500	+28.647%	30	974	-65.636%
2026-03-30	11.3000	11.4000	11.1200	11.3100	-5.356%	83	977	-55.791%
2026-03-27	12.0000	12.6000	11.4000	11.9500	-7.148%	63	1,001	-58.159%
2026-03-26	13.3000	14.0600	12.8700	12.8700	-8.071%	23	956	-61.150%
2026-03-25	15.3000	15.3000	14.0000	14.0000	-8.076%	14	948	-64.286%
2026-03-24	15.7000	15.7000	14.6500	15.2300	-13.955%	19	948	-67.170%
2026-03-23	17.4600	18.7500	17.2000	17.7000	+10.418%	61	947	-71.751%
2026-03-20	17.0500	17.0500	16.0300	16.0300	-14.415%	389	945	-68.808%
2026-03-19	18.0000	19.3000	18.0000	18.7300	+1.793%	42	873	-73.305%
2026-03-18	17.9500	18.4000	17.2500	18.4000	+1.939%	45	876	-72.826%
2026-03-17	18.7000	18.8000	18.0500	18.0500	-6.234%	199	857	-72.299%
2026-03-16	19.7400	21.1500	19.0500	19.2500	-3.990%	261	726	-74.026%
2026-03-13	21.4800	21.4800	19.5000	20.0500	-8.864%	40	652	-75.062%
2026-03-12	26.5000	26.5000	22.0000	22.0000	-6.143%	23	652	-77.273%
2026-03-11	24.8500	28.7400	23.0000	23.4400	+21.766%	179	649	-78.669%
2026-03-10	19.7500	19.7500	18.6100	19.2500	-2.433%	65	648	-74.026%
2026-03-09	19.0000	19.7300	18.6000	19.7300	-14.589%	70	635	-74.658%
2026-03-06	21.8500	24.0000	21.8500	23.1000	+5.721%	87	626	-78.355%
2026-03-05	22.2900	22.4000	21.5800	21.8500	+6.068%	8	588	-77.117%
2026-03-04	19.7800	21.3500	19.7800	20.6000	+5.858%	27	584	-75.728%
2026-03-03	18.3300	20.0400	18.0000	19.4600	-0.460%	60	581	-74.306%
2026-03-02	17.1500	19.5500	17.0000	19.5500	+15.000%	25	578	-74.425%
2026-02-27	18.1000	18.1500	16.9000	17.0000	-16.049%	41	582	-70.588%
2026-02-26	19.3000	20.2500	19.3000	20.2500	0.000%	11	601	-75.309%
2026-02-25	19.5400	21.7800	19.5400	20.2500	+9.756%	39	615	-75.309%
2026-02-24	18.0000	18.8500	17.3800	18.4500	+17.143%	53	615	-72.900%
2026-02-23	16.9500	16.9500	15.1500	15.7500	-17.496%	13	585	-68.254%
2026-02-20	21.0300	21.0300	18.9800	19.0900	-18.766%	37	582	-73.808%
2026-02-19	24.0500	24.6500	23.5000	23.5000	-0.508%	9	559	-78.723%
2026-02-18	23.1000	23.8500	23.1000	23.6200	+6.301%	56	559	-78.831%
2026-02-17	22.2200	22.2200	22.2200	22.2200	-15.513%	1	536	-77.498%
2026-02-13	25.5500	26.3000	25.1800	26.3000	+7.566%	44	521	-80.989%
2026-02-12	25.2000	25.2000	24.4500	24.4500	-0.690%	2	521	-79.550%
2026-02-11	23.8000	24.6600	23.8000	24.6200	-7.269%	36	521	-79.691%
2026-02-10	25.4500	28.2600	25.4500	26.5500	+7.490%	14	493	-81.168%
2026-02-09	20.6500	25.5500	20.6500	24.7000	+47.024%	69	490	-79.757%
2026-02-06	17.0000	17.0000	16.2500	16.8000	+10.891%	93	533	-70.238%
2026-02-05	17.5000	17.5000	15.1500	15.1500	-22.665%	77	469	-66.997%
2026-02-04	20.2500	21.2200	19.0000	19.5900	-12.545%	44	443	-74.477%
2026-02-03	24.2100	24.2100	22.0500	22.4000	-13.010%	340	444	-77.679%
2026-02-02	28.9700	29.6500	25.7500	25.7500	-8.036%	29	326	-80.583%
2026-01-30	29.6000	29.9300	28.0000	28.0000	-1.408%	91	305	-82.143%
2026-01-29	31.4500	31.4500	27.0000	28.4000	-13.546%	19	259	-82.394%
2026-01-28	32.8900	34.3300	32.8000	32.8500	-6.143%	22	247	-84.779%
2026-01-27	35.0000	35.0000	35.0000	35.0000	-12.500%	2	235	-85.714%
2026-01-26	40.0000	40.0000	40.0000	40.0000	+14.090%	7	233	-87.500%
2026-01-23	33.4000	35.0600	33.4000	35.0600	-0.595%	6	234	-85.739%
2026-01-22	35.6900	35.7100	35.2700	35.2700	+10.047%	5	228	-85.824%
2026-01-21	32.5800	32.5800	31.6000	32.0500	-19.694%	24	227	-84.399%
2026-01-20	39.1400	39.9100	39.1400	39.9100	-6.424%	22	206	-87.472%
2026-01-16	42.6500	42.6500	42.6500	42.6500	-5.495%	25	200	-88.277%
2026-01-14	45.6000	45.6000	45.1300	45.1300	-13.627%	21	200	-88.921%
2026-01-13	52.5200	52.7500	52.2500	52.2500	-5.000%	26	189	-90.431%
2026-01-12	55.0000	55.0000	55.0000	55.0000	+29.748%	1	191	-90.909%
2026-01-08	41.4000	42.3900	41.4000	42.3900	-7.988%	26	192	-88.205%
2026-01-07	46.0700	46.0700	46.0700	46.0700	+0.810%	5	185	-89.147%
2026-01-06	45.7000	45.7000	45.7000	45.7000	-3.992%	1	185	-89.059%
2026-01-02	47.6000	47.6000	47.6000	47.6000	-3.291%	1	184	-89.496%
2025-12-26	49.3600	49.3600	49.2200	49.2200	+3.079%	4	183	-89.842%
2025-12-24	47.7500	47.7500	47.7500	47.7500	+1.015%	1	188	-89.529%
2025-12-23	45.6600	47.2700	45.6500	47.2700	-1.047%	11	188	-89.422%
2025-12-22	47.7700	47.7700	47.7700	47.7700	+3.398%	1	182	-89.533%
2025-12-19	44.7000	46.2000	44.7000	46.2000	+23.036%	37	182	-89.177%
2025-12-18	37.5000	37.5500	37.5000	37.5500	-0.451%	21	160	-86.684%
2025-12-17	37.6900	37.7200	37.6900	37.7200	-14.253%	2	140	-86.744%
2025-12-16	43.9900	43.9900	43.9900	43.9900	+6.000%	1	139	-88.634%
2025-12-15	41.7500	41.7500	41.5000	41.5000	-7.778%	26	138	-87.952%
2025-12-12	46.1700	46.1700	45.0000	45.0000	-1.099%	6	123	-88.889%
2025-12-11	46.6000	48.2400	45.2300	45.5000	-34.860%	10	123	-89.011%
2025-12-10	69.8500	69.8500	69.8500	69.8500	+4.959%	1	121	-92.842%
2025-12-05	66.5500	66.5500	66.5500	66.5500	+7.686%	1	122	-92.487%
2025-12-04	61.8000	61.8000	61.8000	61.8000	+6.186%	5	121	-91.909%
2025-12-03	58.2000	58.2000	58.2000	58.2000	+9.296%	1	116	-91.409%
2025-11-24	53.2500	53.2500	53.2500	53.2500	-25.514%	1	116	-90.610%
2025-11-18	71.4900	71.4900	71.4900	71.4900	+3.609%	1	115	-93.006%
2025-11-17	69.3500	69.3500	69.0000	69.0000	-6.757%	27	116	-92.754%
2025-11-14	74.0000	74.0000	74.0000	74.0000	+9.630%	1	103	-93.243%
2025-11-13	70.8100	70.8100	67.5000	67.5000	-17.683%	3	102	-92.593%
2025-11-11	82.0000	82.0000	82.0000	82.0000	-6.286%	1	99	-93.902%
2025-11-10	87.6000	87.6000	87.5000	87.5000	+7.759%	7	100	-94.286%
2025-11-07	81.2000	81.2000	81.2000	81.2000	-35.581%	2	93	-93.842%
2025-10-28	126.0500	126.0500	126.0500	126.0500	+2.065%	20	91	-96.033%
2025-10-23	123.5000	123.5000	123.5000	123.5000	+6.091%	1	71	-95.951%
2025-10-22	116.4100	116.4100	116.4100	116.4100	-3.793%	1	72	-95.705%
2025-10-21	121.0000	121.0000	121.0000	121.0000	-10.344%	1	71	-95.868%
2025-10-17	135.0000	135.0000	134.9600	134.9600	-15.650%	20	70	-96.295%
2025-10-16	160.0000	160.0000	160.0000	160.0000	+14.082%	3	52	-96.875%
2025-10-09	140.2500	140.2500	140.2500	140.2500	+7.348%	3	53	-96.435%
2025-09-26	130.6500	130.6500	130.6500	130.6500	-1.767%	3	56	-96.173%
2025-09-25	133.0000	133.0000	133.0000	133.0000	+60.628%	3	53	-96.241%
2025-09-09	82.3500	82.8000	82.3500	82.8000	-1.193%	8	50	-93.961%
2025-09-08	85.2500	85.6000	83.8000	83.8000	+21.855%	8	49	-94.033%
2025-09-04	68.7700	68.7700	68.7700	68.7700	-4.086%	1	46	-92.729%
2025-08-29	71.7000	71.7000	71.7000	71.7000	-16.870%	1	45	-93.026%
2025-08-28	86.2500	86.2500	86.2500	86.2500	+5.634%	1	45	-94.203%
2025-08-27	81.6500	81.6500	81.6500	81.6500	-1.150%	1	46	-93.876%
2025-08-21	82.6000	82.6000	82.6000	82.6000	+1.850%	1	46	-93.947%
2025-08-19	86.3500	86.3500	81.1000	81.1000	-11.318%	2	46	-93.835%
2025-08-18	91.4500	91.4500	91.4500	91.4500	-2.919%	1	44	-94.533%
2025-08-15	94.2000	94.2000	94.2000	94.2000	-2.028%	1	44	-94.692%
2025-08-07	99.8500	99.8500	96.1500	96.1500	-3.994%	9	43	-94.800%
2025-08-06	100.2500	100.2500	100.1500	100.1500	+4.432%	2	37	-95.007%
2025-08-04	95.9000	95.9000	95.9000	95.9000	-7.664%	1	37	-94.786%
2025-07-31	103.8600	103.8600	103.8600	103.8600	+18.238%	1	37	-95.186%
2025-07-16	87.8400	87.8400	87.8400	87.8400	+6.874%	1	37	-94.308%
2025-07-07	82.1900	82.1900	82.1900	82.1900	+23.113%	1	38	-93.917%
2025-07-01	66.7600	66.7600	66.7600	66.7600	+2.581%	1	37	-92.510%
2025-06-24	65.5500	65.5500	65.0800	65.0800	+16.090%	2	37	-92.317%
2025-06-23	56.0600	56.0600	56.0600	56.0600	-5.766%	1	37	-91.081%
2025-06-20	59.4900	59.4900	59.4900	59.4900	+76.790%	2	36	-91.595%
2025-06-06	33.7400	33.8900	33.6500	33.6500	+4.894%	80	36	-85.141%
2025-06-05	32.0800	32.0800	32.0800	32.0800	+21.148%	10	10	-84.414%
2025-05-27	26.4800	26.4800	26.4800	26.4800	0.000%	4	4	-81.118%