Dark

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

EOD

Jul 1, 2026

8.10-16.236%(-1.57)292

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.0500	9.4000	7.9000	8.1000	-16.236%	292	3,485	0.000%
2026-06-30	9.6000	10.0000	8.4000	9.6700	+0.729%	736	3,345	-16.236%
2026-06-29	12.0100	12.0100	8.8500	9.6000	-1.538%	449	3,011	-15.625%
2026-06-26	11.6000	11.8200	9.7500	9.7500	-17.373%	424	2,933	-16.923%
2026-06-25	11.9000	12.3400	11.0500	11.8000	-16.901%	198	2,793	-31.356%
2026-06-24	16.5000	16.5000	13.0000	14.2000	-19.318%	472	2,761	-42.958%
2026-06-23	20.6200	22.4000	17.1900	17.6000	-22.807%	358	2,850	-53.977%
2026-06-22	28.5200	28.5200	22.7200	22.8000	-22.131%	156	2,575	-64.474%
2026-06-18	29.8700	29.8700	29.2800	29.2800	-8.785%	10	2,492	-72.336%
2026-06-17	31.5100	32.1000	31.5100	32.1000	-2.727%	2	2,492	-74.766%
2026-06-16	32.8700	33.7000	32.8500	33.0000	-8.104%	14	2,492	-75.455%
2026-06-15	34.4500	37.4500	33.7000	35.9100	+24.688%	29	2,479	-77.444%
2026-06-12	27.5000	28.8000	27.5000	28.8000	-4.793%	4	2,479	-71.875%
2026-06-11	27.3000	30.7900	25.5000	30.2500	-33.516%	132	2,479	-73.223%
2026-06-10	51.4000	51.4000	45.0000	45.5000	-8.081%	19	2,392	-82.198%
2026-06-09	56.1800	61.1000	43.1000	49.5000	-8.806%	97	2,395	-83.636%
2026-06-08	52.6700	55.0700	52.6700	54.2800	-2.619%	302	2,344	-85.077%
2026-06-05	62.7700	62.7700	55.7400	55.7400	-24.727%	10	2,370	-85.468%
2026-06-04	66.1000	74.0500	66.1000	74.0500	+5.529%	4	2,372	-89.061%
2026-06-03	70.5000	70.5000	69.0300	70.1700	-14.081%	3	2,372	-88.457%
2026-06-02	85.2900	85.2900	79.9300	81.6700	-6.897%	22	2,371	-90.082%
2026-06-01	72.1000	88.0000	70.9500	87.7200	+38.294%	61	2,388	-90.766%
2026-05-29	57.1300	64.2500	57.1300	63.4300	+31.325%	55	2,407	-87.230%
2026-05-28	42.0000	48.3000	42.0000	48.3000	+30.119%	20	2,399	-83.230%
2026-05-27	38.8000	38.8000	35.9000	37.1200	-2.954%	94	2,398	-78.179%
2026-05-26	39.4200	39.4400	38.2500	38.2500	-1.671%	16	2,415	-78.824%
2026-05-22	40.5700	40.7500	38.7500	38.9000	+2.234%	56	2,429	-79.177%
2026-05-21	37.0500	39.1300	37.0500	38.0500	+10.610%	10	2,431	-78.712%
2026-05-20	30.4000	34.4000	30.4000	34.4000	+7.837%	81	2,431	-76.453%
2026-05-19	35.0600	35.0600	31.7500	31.9000	-6.452%	17	2,433	-74.608%
2026-05-18	38.1400	38.1400	34.1000	34.1000	-18.421%	72	2,433	-76.246%
2026-05-15	37.3500	42.2000	37.3500	41.8000	-3.820%	73	2,433	-80.622%
2026-05-14	35.9700	44.8500	35.9700	43.4600	+12.300%	185	2,448	-81.362%
2026-05-13	35.1500	38.7000	35.1500	38.7000	+11.207%	3	2,453	-79.070%
2026-05-12	37.9000	37.9000	32.5000	34.8000	-16.346%	184	2,453	-76.724%
2026-05-11	40.5700	42.5100	39.8700	41.6000	-5.109%	52	2,453	-80.529%
2026-05-08	42.0300	44.4000	40.2300	43.8400	+2.790%	109	2,569	-81.524%
2026-05-07	44.3200	46.1000	41.6100	42.6500	-0.698%	71	2,623	-81.008%
2026-05-06	34.9000	42.9500	34.9000	42.9500	+19.306%	59	2,659	-81.141%
2026-05-05	33.7000	36.0500	32.8600	36.0000	+10.260%	132	2,665	-77.500%
2026-05-04	30.9900	33.8000	30.3500	32.6500	+24.857%	384	2,767	-75.191%
2026-05-01	24.1400	27.8500	23.6800	26.1500	+28.186%	582	2,300	-69.025%
2026-04-30	20.1100	21.0700	20.0000	20.4000	-5.774%	828	2,300	-60.294%
2026-04-29	20.8400	22.1500	20.6800	21.6500	-5.870%	39	1,524	-62.587%
2026-04-28	21.5800	24.7500	21.4100	23.0000	-15.751%	182	1,506	-64.783%
2026-04-27	26.9400	27.6000	24.7400	27.3000	-1.940%	231	1,397	-70.330%
2026-04-24	29.8100	29.8100	25.7500	27.8400	-8.058%	57	1,310	-70.905%
2026-04-23	31.6300	31.6300	29.0000	30.2800	-18.162%	61	1,281	-73.250%
2026-04-22	35.8000	37.7600	35.5300	37.0000	+7.277%	41	1,290	-78.108%
2026-04-21	30.2500	34.7300	30.2500	34.4900	+17.273%	46	1,315	-76.515%
2026-04-20	27.2000	29.4100	27.2000	29.4100	+3.556%	12	1,315	-72.458%
2026-04-17	33.2500	35.0000	27.6500	28.4000	-5.491%	180	1,308	-71.479%
2026-04-16	29.0000	32.5000	28.6000	30.0500	+15.577%	59	1,348	-73.045%
2026-04-15	24.2000	27.5000	24.2000	26.0000	+18.451%	303	1,347	-68.846%
2026-04-14	24.0000	26.3000	21.8000	21.9500	+18.329%	113	1,375	-63.098%
2026-04-13	11.0000	18.6000	10.8500	18.5500	+82.759%	351	1,313	-56.334%
2026-04-10	8.8000	10.7000	8.8000	10.1500	+3.046%	123	1,245	-20.197%
2026-04-09	11.1000	11.1000	9.2500	9.8500	-15.086%	130	1,225	-17.766%
2026-04-08	14.8600	14.8600	11.6000	11.6000	-6.073%	137	1,174	-30.172%
2026-04-07	11.7200	12.3500	11.4500	12.3500	-4.264%	117	1,122	-34.413%
2026-04-06	14.1500	14.1500	12.6100	12.9000	-4.444%	9	1,095	-37.209%
2026-04-02	11.5000	13.6500	11.5000	13.5000	+1.124%	59	1,059	-40.000%
2026-04-01	14.5500	14.5500	13.3500	13.3500	-8.247%	95	1,059	-39.326%
2026-03-31	12.0000	14.5500	12.0000	14.5500	+28.647%	30	974	-44.330%
2026-03-30	11.3000	11.4000	11.1200	11.3100	-5.356%	83	977	-28.382%
2026-03-27	12.0000	12.6000	11.4000	11.9500	-7.148%	63	1,001	-32.218%
2026-03-26	13.3000	14.0600	12.8700	12.8700	-8.071%	23	956	-37.063%
2026-03-25	15.3000	15.3000	14.0000	14.0000	-8.076%	14	948	-42.143%
2026-03-24	15.7000	15.7000	14.6500	15.2300	-13.955%	19	948	-46.815%
2026-03-23	17.4600	18.7500	17.2000	17.7000	+10.418%	61	947	-54.237%
2026-03-20	17.0500	17.0500	16.0300	16.0300	-14.415%	389	945	-49.470%
2026-03-19	18.0000	19.3000	18.0000	18.7300	+1.793%	42	873	-56.754%
2026-03-18	17.9500	18.4000	17.2500	18.4000	+1.939%	45	876	-55.978%
2026-03-17	18.7000	18.8000	18.0500	18.0500	-6.234%	199	857	-55.125%
2026-03-16	19.7400	21.1500	19.0500	19.2500	-3.990%	261	726	-57.922%
2026-03-13	21.4800	21.4800	19.5000	20.0500	-8.864%	40	652	-59.601%
2026-03-12	26.5000	26.5000	22.0000	22.0000	-6.143%	23	652	-63.182%
2026-03-11	24.8500	28.7400	23.0000	23.4400	+21.766%	179	649	-65.444%
2026-03-10	19.7500	19.7500	18.6100	19.2500	-2.433%	65	648	-57.922%
2026-03-09	19.0000	19.7300	18.6000	19.7300	-14.589%	70	635	-58.946%
2026-03-06	21.8500	24.0000	21.8500	23.1000	+5.721%	87	626	-64.935%
2026-03-05	22.2900	22.4000	21.5800	21.8500	+6.068%	8	588	-62.929%
2026-03-04	19.7800	21.3500	19.7800	20.6000	+5.858%	27	584	-60.680%
2026-03-03	18.3300	20.0400	18.0000	19.4600	-0.460%	60	581	-58.376%
2026-03-02	17.1500	19.5500	17.0000	19.5500	+15.000%	25	578	-58.568%
2026-02-27	18.1000	18.1500	16.9000	17.0000	-16.049%	41	582	-52.353%
2026-02-26	19.3000	20.2500	19.3000	20.2500	0.000%	11	601	-60.000%
2026-02-25	19.5400	21.7800	19.5400	20.2500	+9.756%	39	615	-60.000%
2026-02-24	18.0000	18.8500	17.3800	18.4500	+17.143%	53	615	-56.098%
2026-02-23	16.9500	16.9500	15.1500	15.7500	-17.496%	13	585	-48.571%
2026-02-20	21.0300	21.0300	18.9800	19.0900	-18.766%	37	582	-57.569%
2026-02-19	24.0500	24.6500	23.5000	23.5000	-0.508%	9	559	-65.532%
2026-02-18	23.1000	23.8500	23.1000	23.6200	+6.301%	56	559	-65.707%
2026-02-17	22.2200	22.2200	22.2200	22.2200	-15.513%	1	536	-63.546%
2026-02-13	25.5500	26.3000	25.1800	26.3000	+7.566%	44	521	-69.202%
2026-02-12	25.2000	25.2000	24.4500	24.4500	-0.690%	2	521	-66.871%
2026-02-11	23.8000	24.6600	23.8000	24.6200	-7.269%	36	521	-67.100%
2026-02-10	25.4500	28.2600	25.4500	26.5500	+7.490%	14	493	-69.492%
2026-02-09	20.6500	25.5500	20.6500	24.7000	+47.024%	69	490	-67.206%
2026-02-06	17.0000	17.0000	16.2500	16.8000	+10.891%	93	533	-51.786%
2026-02-05	17.5000	17.5000	15.1500	15.1500	-22.665%	77	469	-46.535%
2026-02-04	20.2500	21.2200	19.0000	19.5900	-12.545%	44	443	-58.652%
2026-02-03	24.2100	24.2100	22.0500	22.4000	-13.010%	340	444	-63.839%
2026-02-02	28.9700	29.6500	25.7500	25.7500	-8.036%	29	326	-68.544%
2026-01-30	29.6000	29.9300	28.0000	28.0000	-1.408%	91	305	-71.071%
2026-01-29	31.4500	31.4500	27.0000	28.4000	-13.546%	19	259	-71.479%
2026-01-28	32.8900	34.3300	32.8000	32.8500	-6.143%	22	247	-75.342%
2026-01-27	35.0000	35.0000	35.0000	35.0000	-12.500%	2	235	-76.857%
2026-01-26	40.0000	40.0000	40.0000	40.0000	+14.090%	7	233	-79.750%
2026-01-23	33.4000	35.0600	33.4000	35.0600	-0.595%	6	234	-76.897%
2026-01-22	35.6900	35.7100	35.2700	35.2700	+10.047%	5	228	-77.034%
2026-01-21	32.5800	32.5800	31.6000	32.0500	-19.694%	24	227	-74.727%
2026-01-20	39.1400	39.9100	39.1400	39.9100	-6.424%	22	206	-79.704%
2026-01-16	42.6500	42.6500	42.6500	42.6500	-5.495%	25	200	-81.008%
2026-01-14	45.6000	45.6000	45.1300	45.1300	-13.627%	21	200	-82.052%
2026-01-13	52.5200	52.7500	52.2500	52.2500	-5.000%	26	189	-84.498%
2026-01-12	55.0000	55.0000	55.0000	55.0000	+29.748%	1	191	-85.273%
2026-01-08	41.4000	42.3900	41.4000	42.3900	-7.988%	26	192	-80.892%
2026-01-07	46.0700	46.0700	46.0700	46.0700	+0.810%	5	185	-82.418%
2026-01-06	45.7000	45.7000	45.7000	45.7000	-3.992%	1	185	-82.276%
2026-01-02	47.6000	47.6000	47.6000	47.6000	-3.291%	1	184	-82.983%
2025-12-26	49.3600	49.3600	49.2200	49.2200	+3.079%	4	183	-83.543%
2025-12-24	47.7500	47.7500	47.7500	47.7500	+1.015%	1	188	-83.037%
2025-12-23	45.6600	47.2700	45.6500	47.2700	-1.047%	11	188	-82.864%
2025-12-22	47.7700	47.7700	47.7700	47.7700	+3.398%	1	182	-83.044%
2025-12-19	44.7000	46.2000	44.7000	46.2000	+23.036%	37	182	-82.468%
2025-12-18	37.5000	37.5500	37.5000	37.5500	-0.451%	21	160	-78.429%
2025-12-17	37.6900	37.7200	37.6900	37.7200	-14.253%	2	140	-78.526%
2025-12-16	43.9900	43.9900	43.9900	43.9900	+6.000%	1	139	-81.587%
2025-12-15	41.7500	41.7500	41.5000	41.5000	-7.778%	26	138	-80.482%
2025-12-12	46.1700	46.1700	45.0000	45.0000	-1.099%	6	123	-82.000%
2025-12-11	46.6000	48.2400	45.2300	45.5000	-34.860%	10	123	-82.198%
2025-12-10	69.8500	69.8500	69.8500	69.8500	+4.959%	1	121	-88.404%
2025-12-05	66.5500	66.5500	66.5500	66.5500	+7.686%	1	122	-87.829%
2025-12-04	61.8000	61.8000	61.8000	61.8000	+6.186%	5	121	-86.893%
2025-12-03	58.2000	58.2000	58.2000	58.2000	+9.296%	1	116	-86.082%
2025-11-24	53.2500	53.2500	53.2500	53.2500	-25.514%	1	116	-84.789%
2025-11-18	71.4900	71.4900	71.4900	71.4900	+3.609%	1	115	-88.670%
2025-11-17	69.3500	69.3500	69.0000	69.0000	-6.757%	27	116	-88.261%
2025-11-14	74.0000	74.0000	74.0000	74.0000	+9.630%	1	103	-89.054%
2025-11-13	70.8100	70.8100	67.5000	67.5000	-17.683%	3	102	-88.000%
2025-11-11	82.0000	82.0000	82.0000	82.0000	-6.286%	1	99	-90.122%
2025-11-10	87.6000	87.6000	87.5000	87.5000	+7.759%	7	100	-90.743%
2025-11-07	81.2000	81.2000	81.2000	81.2000	-35.581%	2	93	-90.025%
2025-10-28	126.0500	126.0500	126.0500	126.0500	+2.065%	20	91	-93.574%
2025-10-23	123.5000	123.5000	123.5000	123.5000	+6.091%	1	71	-93.441%
2025-10-22	116.4100	116.4100	116.4100	116.4100	-3.793%	1	72	-93.042%
2025-10-21	121.0000	121.0000	121.0000	121.0000	-10.344%	1	71	-93.306%
2025-10-17	135.0000	135.0000	134.9600	134.9600	-15.650%	20	70	-93.998%
2025-10-16	160.0000	160.0000	160.0000	160.0000	+14.082%	3	52	-94.938%
2025-10-09	140.2500	140.2500	140.2500	140.2500	+7.348%	3	53	-94.225%
2025-09-26	130.6500	130.6500	130.6500	130.6500	-1.767%	3	56	-93.800%
2025-09-25	133.0000	133.0000	133.0000	133.0000	+60.628%	3	53	-93.910%
2025-09-09	82.3500	82.8000	82.3500	82.8000	-1.193%	8	50	-90.217%
2025-09-08	85.2500	85.6000	83.8000	83.8000	+21.855%	8	49	-90.334%
2025-09-04	68.7700	68.7700	68.7700	68.7700	-4.086%	1	46	-88.222%
2025-08-29	71.7000	71.7000	71.7000	71.7000	-16.870%	1	45	-88.703%
2025-08-28	86.2500	86.2500	86.2500	86.2500	+5.634%	1	45	-90.609%
2025-08-27	81.6500	81.6500	81.6500	81.6500	-1.150%	1	46	-90.080%
2025-08-21	82.6000	82.6000	82.6000	82.6000	+1.850%	1	46	-90.194%
2025-08-19	86.3500	86.3500	81.1000	81.1000	-11.318%	2	46	-90.012%
2025-08-18	91.4500	91.4500	91.4500	91.4500	-2.919%	1	44	-91.143%
2025-08-15	94.2000	94.2000	94.2000	94.2000	-2.028%	1	44	-91.401%
2025-08-07	99.8500	99.8500	96.1500	96.1500	-3.994%	9	43	-91.576%
2025-08-06	100.2500	100.2500	100.1500	100.1500	+4.432%	2	37	-91.912%
2025-08-04	95.9000	95.9000	95.9000	95.9000	-7.664%	1	37	-91.554%
2025-07-31	103.8600	103.8600	103.8600	103.8600	+18.238%	1	37	-92.201%
2025-07-16	87.8400	87.8400	87.8400	87.8400	+6.874%	1	37	-90.779%
2025-07-07	82.1900	82.1900	82.1900	82.1900	+23.113%	1	38	-90.145%
2025-07-01	66.7600	66.7600	66.7600	66.7600	+2.581%	1	37	-87.867%
2025-06-24	65.5500	65.5500	65.0800	65.0800	+16.090%	2	37	-87.554%
2025-06-23	56.0600	56.0600	56.0600	56.0600	-5.766%	1	37	-85.551%
2025-06-20	59.4900	59.4900	59.4900	59.4900	+76.790%	2	36	-86.384%
2025-06-06	33.7400	33.8900	33.6500	33.6500	+4.894%	80	36	-75.929%
2025-06-05	32.0800	32.0800	32.0800	32.0800	+21.148%	10	10	-74.751%
2025-05-27	26.4800	26.4800	26.4800	26.4800	0.000%	4	4	-69.411%