Dark

ORCL20260918C175
ORCL Sep 18 2026 175.00 Call (ORCL260918C00175000)
option OPRA

EOD

Aug 27, 2026

3.95+16.864%(+0.57)3,059

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	4.3000	4.3000	2.9500	3.9500	+16.864%	3,059	12,929	0.000%
2026-08-26	2.9300	4.1000	2.9300	3.3800	+29.008%	779	10,592	+16.864%
2026-08-25	2.3500	3.0000	2.3500	2.6200	+9.167%	357	10,602	+50.763%
2026-08-24	2.6400	2.6900	2.2500	2.4000	-29.619%	918	10,560	+64.583%
2026-08-21	3.0100	4.0000	3.0000	3.4100	+33.725%	506	10,466	+15.836%
2026-08-20	3.0000	3.5500	2.5000	2.5500	-20.313%	991	10,407	+54.902%
2026-08-19	3.0000	3.6000	1.9700	3.2000	+13.879%	646	10,914	+23.438%
2026-08-18	3.1900	3.6800	2.8100	2.8100	-27.949%	393	10,765	+40.569%
2026-08-17	4.5000	4.5000	3.7000	3.9000	-22.772%	496	10,704	+1.282%
2026-08-14	6.8300	7.0300	4.6700	5.0500	-30.152%	1,552	10,438	-21.782%
2026-08-13	6.4000	8.4000	6.1000	7.2300	+12.969%	1,588	10,673	-45.367%
2026-08-12	6.0500	7.1000	5.1000	6.4000	+37.634%	931	9,512	-38.281%
2026-08-11	6.4800	6.4800	4.4000	4.6500	-31.618%	1,439	9,848	-15.054%
2026-08-10	6.5000	7.0400	5.6500	6.8000	+17.241%	2,922	10,536	-41.912%
2026-08-07	5.8200	5.9500	4.5500	5.8000	+11.969%	1,805	9,242	-31.897%
2026-08-06	3.9200	6.1500	3.9200	5.1800	-10.997%	281	7,751	-23.745%
2026-08-05	6.7700	6.8000	5.7500	5.8200	-14.412%	124	7,751	-32.131%
2026-08-04	6.5000	7.8000	5.4300	6.8000	+9.677%	1,499	7,750	-41.912%
2026-08-03	3.0300	6.2800	3.0300	6.2000	+110.169%	1,273	7,506	-36.290%
2026-07-31	3.5000	3.6000	2.4400	2.9500	+3.509%	107	7,331	+33.898%
2026-07-30	2.0800	3.1600	2.0300	2.8500	+79.245%	2,268	7,360	+38.596%
2026-07-29	1.4300	1.9000	1.4100	1.5900	-9.659%	70	5,678	+148.428%
2026-07-28	1.6000	2.0000	1.3000	1.7600	+0.571%	421	5,712	+124.432%
2026-07-27	1.9000	2.1500	1.7100	1.7500	+8.025%	1,427	5,776	+125.714%
2026-07-24	2.3000	2.3000	1.5300	1.6200	-22.857%	1,692	4,499	+143.827%
2026-07-23	2.7400	2.7800	2.0000	2.1000	-32.039%	209	3,012	+88.095%
2026-07-22	3.1600	3.4500	2.9700	3.0900	-4.923%	191	3,007	+27.832%
2026-07-21	2.4500	3.2800	2.4500	3.2500	+20.818%	176	2,989	+21.538%
2026-07-20	2.8600	2.8600	2.3600	2.6900	-19.701%	625	2,967	+46.840%
2026-07-17	2.8000	3.4000	2.5700	3.3500	+19.643%	118	2,576	+17.910%
2026-07-16	3.6100	3.6100	2.7500	2.8000	-33.333%	311	2,536	+41.071%
2026-07-15	4.2000	4.4000	3.7100	4.2000	+8.527%	408	2,444	-5.952%
2026-07-14	4.4500	4.4500	3.7100	3.8700	-13.034%	435	2,730	+2.067%
2026-07-13	5.9100	5.9100	4.3800	4.4500	-30.685%	662	2,664	-11.236%
2026-07-10	6.9500	6.9700	6.2000	6.4200	-11.934%	114	2,555	-38.474%
2026-07-09	6.6600	8.7000	6.6600	7.2900	+16.640%	787	2,517	-45.816%
2026-07-08	5.6500	6.4500	5.5000	6.2500	-5.732%	279	2,345	-36.800%
2026-07-07	7.5500	7.6000	5.5800	6.6300	-7.917%	290	2,157	-40.422%
2026-07-06	7.2400	7.5000	6.6300	7.2000	+14.105%	132	2,104	-45.139%
2026-07-02	8.0000	8.1500	6.0400	6.3100	-7.883%	318	1,999	-37.401%
2026-07-01	7.7500	8.1700	6.8500	6.8500	-13.291%	212	1,999	-42.336%
2026-06-30	8.2000	8.7000	7.4700	7.9000	-8.671%	123	1,930	-50.000%
2026-06-29	10.2000	10.2000	8.2500	8.6500	+1.170%	116	1,933	-54.335%
2026-06-26	10.0000	10.0000	8.4900	8.5500	-12.844%	134	1,924	-53.801%
2026-06-25	10.0000	10.9500	9.8000	9.8100	-18.993%	61	1,825	-59.735%
2026-06-24	14.5000	14.7800	11.5800	12.1100	-25.523%	182	1,812	-67.382%
2026-06-23	19.3000	19.4800	15.4500	16.2600	-22.682%	94	1,786	-75.707%
2026-06-22	22.4100	22.5500	20.4200	21.0300	-20.401%	219	1,769	-81.217%
2026-06-18	25.5000	27.3000	25.4500	26.4200	-0.677%	65	1,627	-85.049%
2026-06-17	29.6700	30.0000	26.6000	26.6000	-10.738%	6	1,627	-85.150%
2026-06-16	32.6600	32.6600	29.8000	29.8000	-9.395%	8	1,627	-86.745%
2026-06-15	32.1600	34.5800	30.5500	32.8900	+22.770%	50	1,601	-87.990%
2026-06-12	28.8000	28.8000	24.9000	26.7900	-3.633%	65	1,601	-85.256%
2026-06-11	26.2000	28.3200	23.0000	27.8000	-35.138%	334	1,601	-85.791%
2026-06-10	40.6000	48.4700	40.6000	42.8600	-5.219%	78	1,526	-90.784%
2026-06-09	42.8700	45.2200	42.8700	45.2200	-11.817%	2	1,523	-91.265%
2026-06-08	51.2800	51.2800	51.2800	51.2800	-5.735%	1	1,523	-92.297%
2026-06-05	63.0100	63.0100	54.4000	54.4000	-21.159%	16	1,524	-92.739%
2026-06-04	69.3000	69.3000	69.0000	69.0000	+4.625%	5	1,524	-94.275%
2026-06-03	72.3200	72.3200	65.6000	65.9500	-15.987%	7	1,524	-94.011%
2026-06-02	79.4500	79.4500	76.0500	78.5000	-5.706%	32	1,524	-94.968%
2026-06-01	65.1000	83.5200	65.1000	83.2500	+34.231%	62	1,508	-95.255%
2026-05-29	54.9100	62.0200	53.5000	62.0200	+37.822%	26	1,508	-93.631%
2026-05-28	38.9400	45.0000	38.4500	45.0000	+31.387%	17	1,512	-91.222%
2026-05-27	35.0500	35.0500	33.1500	34.2500	-4.623%	200	1,506	-88.467%
2026-05-26	36.7000	36.7000	35.1500	35.9100	-1.616%	96	1,433	-89.000%
2026-05-22	36.7100	36.7500	36.0700	36.5000	+0.829%	14	1,407	-89.178%
2026-05-21	34.3000	36.2000	34.3000	36.2000	+16.774%	8	1,407	-89.088%
2026-05-20	29.6000	31.0000	29.6000	31.0000	+5.085%	21	1,407	-87.258%
2026-05-19	32.4000	32.4000	29.5000	29.5000	-6.349%	9	1,407	-86.610%
2026-05-18	31.4500	31.5000	31.4000	31.5000	-19.127%	62	1,407	-87.460%
2026-05-15	37.0100	39.1600	37.0100	38.9500	-3.827%	48	1,407	-89.859%
2026-05-14	33.1800	43.0600	33.1800	40.5000	+12.688%	46	1,391	-90.247%
2026-05-13	35.9400	35.9400	35.9400	35.9400	+12.523%	1	1,397	-89.009%
2026-05-12	35.0000	35.0000	30.2000	31.9400	-15.503%	81	1,397	-87.633%
2026-05-11	37.5000	39.4600	37.5000	37.8000	-7.216%	80	1,397	-89.550%
2026-05-08	38.5500	41.0500	37.6000	40.7400	+2.723%	57	1,410	-90.304%
2026-05-07	43.4100	43.9700	38.7700	39.6600	-0.076%	28	1,412	-90.040%
2026-05-06	33.7000	39.6900	33.7000	39.6900	+17.426%	225	1,412	-90.048%
2026-05-05	31.0000	33.8000	29.5000	33.8000	+12.667%	37	1,502	-88.314%
2026-05-04	26.0000	30.9500	25.5500	30.0000	+25.209%	66	1,476	-86.833%
2026-05-01	22.3300	25.7500	21.9100	23.9600	+28.956%	65	1,449	-83.514%
2026-04-30	20.1500	20.3500	18.5800	18.5800	-5.445%	11	1,449	-78.741%
2026-04-29	19.3000	20.2000	19.0400	19.6500	-8.178%	33	1,444	-79.898%
2026-04-28	21.5500	21.6000	21.2500	21.4000	-12.295%	35	1,440	-81.542%
2026-04-27	23.2500	25.3600	23.2500	24.4000	-3.557%	209	1,443	-83.811%
2026-04-24	28.7000	28.7000	23.5500	25.3000	-7.664%	266	1,250	-84.387%
2026-04-23	29.1500	29.6000	26.1500	27.4000	-20.511%	42	1,286	-85.584%
2026-04-22	34.1200	35.4000	34.1200	34.4700	+6.685%	64	1,258	-88.541%
2026-04-21	27.2000	32.3100	27.2000	32.3100	+19.667%	155	1,370	-87.775%
2026-04-20	25.5000	27.0000	25.2000	27.0000	+4.247%	103	1,370	-85.370%
2026-04-17	29.2500	32.5000	25.3000	25.9000	-6.667%	162	1,402	-84.749%
2026-04-16	27.5500	29.7000	26.0800	27.7500	+15.385%	197	1,359	-85.766%
2026-04-15	23.4900	25.2700	23.0500	24.0500	+20.491%	325	1,319	-83.576%
2026-04-14	21.3000	24.1000	19.8400	19.9600	+25.141%	61	1,108	-80.210%
2026-04-13	11.7500	16.0500	11.2700	15.9500	+78.212%	237	1,125	-75.235%
2026-04-10	7.8900	9.5000	7.8900	8.9500	+9.816%	75	1,181	-55.866%
2026-04-09	8.7500	9.2500	8.0900	8.1500	-23.113%	426	1,189	-51.534%
2026-04-08	11.7800	12.2000	10.5500	10.6000	-1.395%	83	785	-62.736%
2026-04-07	10.6000	10.7500	9.7500	10.7500	-5.286%	48	777	-63.256%
2026-04-06	11.3500	11.3500	11.3500	11.3500	-6.507%	1	790	-65.198%
2026-04-02	10.8400	12.1500	10.8400	12.1400	+2.534%	15	786	-67.463%
2026-04-01	13.0000	13.4000	11.7600	11.8400	-3.347%	15	786	-66.639%
2026-03-31	11.1300	12.2500	10.7600	12.2500	+22.745%	19	782	-67.755%
2026-03-30	10.2000	10.6000	9.9000	9.9800	-5.849%	49	784	-60.421%
2026-03-27	10.1900	11.1500	10.1900	10.6000	-9.013%	72	776	-62.736%
2026-03-26	11.8600	12.5500	11.6500	11.6500	-6.800%	43	761	-66.094%
2026-03-25	13.7900	13.7900	12.3400	12.5000	-8.559%	84	746	-68.400%
2026-03-24	15.1600	15.1600	13.2500	13.6700	-14.025%	29	719	-71.105%
2026-03-23	16.5100	16.5100	15.4000	15.9000	+4.605%	14	721	-75.157%
2026-03-20	15.2700	15.3800	15.0000	15.2000	-9.091%	30	721	-74.013%
2026-03-19	16.6500	17.6000	16.6500	16.7200	-4.457%	84	695	-76.376%
2026-03-17	17.9500	17.9500	17.5000	17.5000	-0.114%	7	678	-77.429%
2026-03-16	18.1000	18.1000	17.0500	17.5200	-1.849%	132	675	-77.454%
2026-03-13	18.5000	18.5000	17.8500	17.8500	-10.526%	16	566	-77.871%
2026-03-12	24.2700	24.2700	19.9500	19.9500	-8.904%	29	554	-80.201%
2026-03-11	25.3500	26.0000	21.9000	21.9000	+28.824%	59	553	-81.963%
2026-03-10	19.1000	19.1000	17.0000	17.0000	-2.299%	184	524	-76.765%
2026-03-09	17.5000	18.5000	16.9500	17.4000	-15.122%	17	497	-77.299%
2026-03-06	21.1500	22.1000	20.5000	20.5000	-0.726%	23	493	-80.732%
2026-03-05	20.3100	21.1500	20.3100	20.6500	+5.897%	10	479	-80.872%
2026-03-04	18.0000	19.5000	18.0000	19.5000	+5.806%	14	476	-79.744%
2026-03-03	16.5500	18.4300	16.5500	18.4300	+0.655%	2	465	-78.568%
2026-03-02	16.0000	18.3100	16.0000	18.3100	+16.476%	69	464	-78.427%
2026-02-27	16.2000	16.2000	15.7200	15.7200	-15.256%	17	451	-74.873%
2026-02-26	18.3000	18.5500	18.3000	18.5500	+0.815%	7	447	-78.706%
2026-02-25	19.8500	19.9700	18.3000	18.4000	+8.555%	22	435	-78.533%
2026-02-24	16.6500	17.0000	16.2600	16.9500	+13.758%	49	435	-76.696%
2026-02-23	14.9000	14.9000	14.9000	14.9000	-19.677%	1	422	-73.490%
2026-02-20	19.6000	19.6000	18.5500	18.5500	-12.085%	112	422	-78.706%
2026-02-18	19.5400	21.1000	19.5400	21.1000	-12.629%	8	370	-81.280%
2026-02-13	23.9000	24.1500	23.9000	24.1500	+5.321%	2	366	-83.644%
2026-02-12	20.8000	23.4000	20.8000	22.9300	-12.146%	4	366	-82.774%
2026-02-10	26.1000	26.2100	26.1000	26.1000	+11.538%	6	366	-84.866%
2026-02-09	21.8000	24.1000	21.8000	23.4000	+54.967%	144	369	-83.120%
2026-02-06	15.6000	15.6000	15.1000	15.1000	-1.307%	17	365	-73.841%
2026-02-05	15.3000	15.3000	15.3000	15.3000	-14.286%	24	363	-74.183%
2026-02-04	17.8500	17.8500	17.8500	17.8500	-12.927%	1	363	-77.871%
2026-02-03	23.1500	23.1500	20.5000	20.5000	-14.226%	23	363	-80.732%
2026-02-02	27.3000	27.8700	23.9000	23.9000	-10.252%	23	358	-83.473%
2026-01-30	26.5500	26.8500	26.5500	26.6300	-0.374%	19	339	-85.167%
2026-01-29	28.4500	28.4500	24.9500	26.7300	-14.464%	25	339	-85.223%
2026-01-28	33.6500	35.5000	30.5000	31.2500	+1.067%	36	328	-87.360%
2026-01-27	32.4000	33.4500	30.6600	30.9200	-16.882%	24	308	-87.225%
2026-01-26	34.4500	37.4600	34.4500	37.2000	+14.286%	11	298	-89.382%
2026-01-23	30.6700	33.0200	30.6700	32.5500	-2.836%	5	298	-87.865%
2026-01-22	33.6500	34.0000	32.9000	33.5000	+7.372%	8	296	-88.209%
2026-01-21	32.4000	32.5000	30.0000	31.2000	-10.857%	23	299	-87.340%
2026-01-20	37.2900	37.2900	35.0000	35.0000	-12.325%	2	288	-88.714%
2026-01-16	39.8900	39.9300	39.8900	39.9200	-19.026%	3	284	-90.105%
2026-01-13	49.5000	49.5000	49.3000	49.3000	-5.988%	26	284	-91.988%
2026-01-12	50.9800	52.4400	50.9800	52.4400	+17.342%	5	270	-92.468%
2026-01-09	45.9000	45.9000	44.5000	44.6900	+12.854%	5	273	-91.161%
2026-01-08	38.9500	39.6400	38.8500	39.6000	-7.260%	82	272	-90.025%
2026-01-05	45.9500	45.9500	42.7000	42.7000	-4.963%	3	211	-90.749%
2026-01-02	45.4500	45.4500	44.0200	44.9300	-0.531%	5	211	-91.209%
2025-12-31	45.1700	45.1700	45.1700	45.1700	-2.124%	1	209	-91.255%
2025-12-30	45.2300	46.1500	45.2300	46.1500	+0.195%	3	209	-91.441%
2025-12-26	46.0600	46.0600	46.0600	46.0600	+5.160%	1	209	-91.424%
2025-12-23	43.8000	44.5000	43.7000	43.8000	-1.794%	14	210	-90.982%
2025-12-19	43.8500	44.7000	42.7500	44.6000	+27.066%	47	204	-91.143%
2025-12-18	37.0000	37.0000	35.0900	35.1000	+3.084%	18	188	-88.746%
2025-12-17	35.0000	35.3500	34.0000	34.0500	-13.557%	53	172	-88.399%
2025-12-16	39.3900	39.3900	39.3900	39.3900	+2.179%	1	124	-89.972%
2025-12-15	39.6300	39.6300	38.5500	38.5500	-10.349%	2	124	-89.754%
2025-12-12	45.6800	45.6800	43.0000	43.0000	-12.548%	3	123	-90.814%
2025-12-11	49.1700	49.1700	49.1700	49.1700	-25.500%	2	123	-91.967%
2025-12-10	66.0000	66.0000	66.0000	66.0000	+3.611%	1	123	-94.015%
2025-12-05	63.7500	63.7500	63.7000	63.7000	+4.942%	2	122	-93.799%
2025-12-04	60.7000	60.7000	60.7000	60.7000	+16.507%	1	122	-93.493%
2025-12-02	58.0000	58.0000	52.1000	52.1000	+2.458%	4	123	-92.418%
2025-11-25	50.8500	50.8500	50.8500	50.8500	-4.775%	1	124	-92.232%
2025-11-21	52.5000	53.4000	52.5000	53.4000	-24.789%	2	124	-92.603%
2025-11-19	71.0000	71.0000	71.0000	71.0000	+8.397%	2	123	-94.437%
2025-11-17	67.8400	67.8400	65.5000	65.5000	+1.002%	23	121	-93.969%
2025-11-13	68.9400	68.9400	64.8500	64.8500	-9.743%	2	100	-93.909%
2025-11-12	71.8500	71.8500	71.8500	71.8500	-5.461%	1	99	-94.502%
2025-11-11	76.0000	76.0000	76.0000	76.0000	-3.797%	1	97	-94.803%
2025-11-07	77.8300	79.0000	77.8300	79.0000	-7.059%	2	97	-95.000%
2025-11-06	85.0000	85.0000	85.0000	85.0000	-28.240%	7	95	-95.353%
2025-10-20	119.3100	119.3100	118.4500	118.4500	-22.809%	2	88	-96.665%
2025-10-16	153.4500	153.4500	153.4500	153.4500	+12.831%	2	87	-97.426%
2025-10-10	136.0000	136.0000	136.0000	136.0000	+0.037%	2	87	-97.096%
2025-10-09	135.9500	135.9500	135.9500	135.9500	+4.577%	2	85	-97.095%
2025-09-25	130.0000	130.0000	130.0000	130.0000	-2.167%	2	85	-96.962%
2025-09-12	132.8800	132.8800	132.8800	132.8800	-14.044%	1	83	-97.027%
2025-09-11	154.3000	154.5900	154.3000	154.5900	-7.707%	4	82	-97.445%
2025-09-10	162.2500	179.7700	162.2500	167.5000	+153.980%	14	84	-97.642%
2025-09-04	65.9500	65.9500	65.9500	65.9500	-4.351%	1	84	-94.011%
2025-08-29	68.4500	68.9500	68.4500	68.9500	-11.997%	9	75	-94.271%
2025-08-27	78.3500	78.3500	78.3500	78.3500	+1.227%	2	75	-94.959%
2025-08-26	77.4300	77.4300	77.4000	77.4000	-5.205%	11	77	-94.897%
2025-08-22	81.6500	81.6500	81.6500	81.6500	+5.151%	2	87	-95.162%
2025-08-21	77.6500	77.6500	77.6500	77.6500	-0.665%	1	85	-94.913%
2025-08-19	82.6000	82.6000	78.1700	78.1700	-10.458%	3	85	-94.947%
2025-08-14	87.3000	87.3000	87.3000	87.3000	-7.892%	1	83	-95.475%
2025-08-12	94.7800	94.7800	94.7800	94.7800	+0.562%	2	82	-95.832%
2025-08-11	94.2500	94.2500	94.2500	94.2500	+3.288%	1	84	-95.809%
2025-08-07	94.1500	94.1500	91.2500	91.2500	-5.440%	3	84	-95.671%
2025-08-06	96.5000	96.5000	96.4500	96.5000	+5.292%	14	81	-95.907%
2025-08-04	92.2000	92.2000	91.6500	91.6500	+4.148%	9	74	-95.690%
2025-08-01	84.0500	89.2500	84.0500	88.0000	-12.698%	16	65	-95.511%
2025-07-31	98.0000	100.8000	98.0000	100.8000	+18.310%	5	54	-96.081%
2025-07-23	85.2000	85.2000	85.2000	85.2000	-7.291%	3	49	-95.364%
2025-07-17	91.9000	91.9000	91.9000	91.9000	+8.964%	1	46	-95.702%
2025-07-16	83.5000	84.3400	83.5000	84.3400	+10.335%	2	46	-95.317%
2025-07-15	76.4400	76.4400	76.4400	76.4400	+0.381%	1	45	-94.833%
2025-07-11	76.1500	76.1500	76.1500	76.1500	-4.154%	4	44	-94.813%
2025-07-09	79.4500	79.4500	79.4500	79.4500	+0.189%	1	40	-95.028%
2025-07-08	79.5000	80.0000	79.3000	79.3000	+36.960%	14	41	-95.019%
2025-06-27	57.9000	57.9000	57.9000	57.9000	+4.324%	1	40	-93.178%
2025-06-17	55.5000	55.5000	55.5000	55.5000	+11.648%	10	40	-92.883%
2025-06-12	41.1000	49.7100	41.1000	49.7100	+52.018%	11	50	-92.054%
2025-06-11	32.7000	32.7000	32.7000	32.7000	-3.739%	2	51	-87.920%
2025-06-09	34.1500	34.1500	33.9700	33.9700	+15.348%	30	50	-88.372%
2025-06-05	30.1000	30.1000	29.4500	29.4500	+4.433%	25	20	-86.587%
2025-06-04	28.2000	28.2000	28.2000	28.2000	+13.939%	10	12	-85.993%
2025-05-29	24.7500	24.7500	24.7500	24.7500	+2.484%	2	2	-84.040%
2025-05-27	24.1500	24.1500	24.1500	24.1500	0.000%	2	2	-83.644%