Dark

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

EOD

Jul 1, 2026

6.85-13.291%(-1.05)212

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.7500	8.1700	6.8500	6.8500	-13.291%	212	1,999	0.000%
2026-06-30	8.2000	8.7000	7.4700	7.9000	-8.671%	123	1,930	-13.291%
2026-06-29	10.2000	10.2000	8.2500	8.6500	+1.170%	116	1,933	-20.809%
2026-06-26	10.0000	10.0000	8.4900	8.5500	-12.844%	134	1,924	-19.883%
2026-06-25	10.0000	10.9500	9.8000	9.8100	-18.993%	61	1,825	-30.173%
2026-06-24	14.5000	14.7800	11.5800	12.1100	-25.523%	182	1,812	-43.435%
2026-06-23	19.3000	19.4800	15.4500	16.2600	-22.682%	94	1,786	-57.872%
2026-06-22	22.4100	22.5500	20.4200	21.0300	-20.401%	219	1,769	-67.427%
2026-06-18	25.5000	27.3000	25.4500	26.4200	-0.677%	65	1,627	-74.073%
2026-06-17	29.6700	30.0000	26.6000	26.6000	-10.738%	6	1,627	-74.248%
2026-06-16	32.6600	32.6600	29.8000	29.8000	-9.395%	8	1,627	-77.013%
2026-06-15	32.1600	34.5800	30.5500	32.8900	+22.770%	50	1,601	-79.173%
2026-06-12	28.8000	28.8000	24.9000	26.7900	-3.633%	65	1,601	-74.431%
2026-06-11	26.2000	28.3200	23.0000	27.8000	-35.138%	334	1,601	-75.360%
2026-06-10	40.6000	48.4700	40.6000	42.8600	-5.219%	78	1,526	-84.018%
2026-06-09	42.8700	45.2200	42.8700	45.2200	-11.817%	2	1,523	-84.852%
2026-06-08	51.2800	51.2800	51.2800	51.2800	-5.735%	1	1,523	-86.642%
2026-06-05	63.0100	63.0100	54.4000	54.4000	-21.159%	16	1,524	-87.408%
2026-06-04	69.3000	69.3000	69.0000	69.0000	+4.625%	5	1,524	-90.072%
2026-06-03	72.3200	72.3200	65.6000	65.9500	-15.987%	7	1,524	-89.613%
2026-06-02	79.4500	79.4500	76.0500	78.5000	-5.706%	32	1,524	-91.274%
2026-06-01	65.1000	83.5200	65.1000	83.2500	+34.231%	62	1,508	-91.772%
2026-05-29	54.9100	62.0200	53.5000	62.0200	+37.822%	26	1,508	-88.955%
2026-05-28	38.9400	45.0000	38.4500	45.0000	+31.387%	17	1,512	-84.778%
2026-05-27	35.0500	35.0500	33.1500	34.2500	-4.623%	200	1,506	-80.000%
2026-05-26	36.7000	36.7000	35.1500	35.9100	-1.616%	96	1,433	-80.925%
2026-05-22	36.7100	36.7500	36.0700	36.5000	+0.829%	14	1,407	-81.233%
2026-05-21	34.3000	36.2000	34.3000	36.2000	+16.774%	8	1,407	-81.077%
2026-05-20	29.6000	31.0000	29.6000	31.0000	+5.085%	21	1,407	-77.903%
2026-05-19	32.4000	32.4000	29.5000	29.5000	-6.349%	9	1,407	-76.780%
2026-05-18	31.4500	31.5000	31.4000	31.5000	-19.127%	62	1,407	-78.254%
2026-05-15	37.0100	39.1600	37.0100	38.9500	-3.827%	48	1,407	-82.413%
2026-05-14	33.1800	43.0600	33.1800	40.5000	+12.688%	46	1,391	-83.086%
2026-05-13	35.9400	35.9400	35.9400	35.9400	+12.523%	1	1,397	-80.940%
2026-05-12	35.0000	35.0000	30.2000	31.9400	-15.503%	81	1,397	-78.554%
2026-05-11	37.5000	39.4600	37.5000	37.8000	-7.216%	80	1,397	-81.878%
2026-05-08	38.5500	41.0500	37.6000	40.7400	+2.723%	57	1,410	-83.186%
2026-05-07	43.4100	43.9700	38.7700	39.6600	-0.076%	28	1,412	-82.728%
2026-05-06	33.7000	39.6900	33.7000	39.6900	+17.426%	225	1,412	-82.741%
2026-05-05	31.0000	33.8000	29.5000	33.8000	+12.667%	37	1,502	-79.734%
2026-05-04	26.0000	30.9500	25.5500	30.0000	+25.209%	66	1,476	-77.167%
2026-05-01	22.3300	25.7500	21.9100	23.9600	+28.956%	65	1,449	-71.411%
2026-04-30	20.1500	20.3500	18.5800	18.5800	-5.445%	11	1,449	-63.132%
2026-04-29	19.3000	20.2000	19.0400	19.6500	-8.178%	33	1,444	-65.140%
2026-04-28	21.5500	21.6000	21.2500	21.4000	-12.295%	35	1,440	-67.991%
2026-04-27	23.2500	25.3600	23.2500	24.4000	-3.557%	209	1,443	-71.926%
2026-04-24	28.7000	28.7000	23.5500	25.3000	-7.664%	266	1,250	-72.925%
2026-04-23	29.1500	29.6000	26.1500	27.4000	-20.511%	42	1,286	-75.000%
2026-04-22	34.1200	35.4000	34.1200	34.4700	+6.685%	64	1,258	-80.128%
2026-04-21	27.2000	32.3100	27.2000	32.3100	+19.667%	155	1,370	-78.799%
2026-04-20	25.5000	27.0000	25.2000	27.0000	+4.247%	103	1,370	-74.630%
2026-04-17	29.2500	32.5000	25.3000	25.9000	-6.667%	162	1,402	-73.552%
2026-04-16	27.5500	29.7000	26.0800	27.7500	+15.385%	197	1,359	-75.315%
2026-04-15	23.4900	25.2700	23.0500	24.0500	+20.491%	325	1,319	-71.518%
2026-04-14	21.3000	24.1000	19.8400	19.9600	+25.141%	61	1,108	-65.681%
2026-04-13	11.7500	16.0500	11.2700	15.9500	+78.212%	237	1,125	-57.053%
2026-04-10	7.8900	9.5000	7.8900	8.9500	+9.816%	75	1,181	-23.464%
2026-04-09	8.7500	9.2500	8.0900	8.1500	-23.113%	426	1,189	-15.951%
2026-04-08	11.7800	12.2000	10.5500	10.6000	-1.395%	83	785	-35.377%
2026-04-07	10.6000	10.7500	9.7500	10.7500	-5.286%	48	777	-36.279%
2026-04-06	11.3500	11.3500	11.3500	11.3500	-6.507%	1	790	-39.648%
2026-04-02	10.8400	12.1500	10.8400	12.1400	+2.534%	15	786	-43.575%
2026-04-01	13.0000	13.4000	11.7600	11.8400	-3.347%	15	786	-42.145%
2026-03-31	11.1300	12.2500	10.7600	12.2500	+22.745%	19	782	-44.082%
2026-03-30	10.2000	10.6000	9.9000	9.9800	-5.849%	49	784	-31.363%
2026-03-27	10.1900	11.1500	10.1900	10.6000	-9.013%	72	776	-35.377%
2026-03-26	11.8600	12.5500	11.6500	11.6500	-6.800%	43	761	-41.202%
2026-03-25	13.7900	13.7900	12.3400	12.5000	-8.559%	84	746	-45.200%
2026-03-24	15.1600	15.1600	13.2500	13.6700	-14.025%	29	719	-49.890%
2026-03-23	16.5100	16.5100	15.4000	15.9000	+4.605%	14	721	-56.918%
2026-03-20	15.2700	15.3800	15.0000	15.2000	-9.091%	30	721	-54.934%
2026-03-19	16.6500	17.6000	16.6500	16.7200	-4.457%	84	695	-59.031%
2026-03-17	17.9500	17.9500	17.5000	17.5000	-0.114%	7	678	-60.857%
2026-03-16	18.1000	18.1000	17.0500	17.5200	-1.849%	132	675	-60.902%
2026-03-13	18.5000	18.5000	17.8500	17.8500	-10.526%	16	566	-61.625%
2026-03-12	24.2700	24.2700	19.9500	19.9500	-8.904%	29	554	-65.664%
2026-03-11	25.3500	26.0000	21.9000	21.9000	+28.824%	59	553	-68.721%
2026-03-10	19.1000	19.1000	17.0000	17.0000	-2.299%	184	524	-59.706%
2026-03-09	17.5000	18.5000	16.9500	17.4000	-15.122%	17	497	-60.632%
2026-03-06	21.1500	22.1000	20.5000	20.5000	-0.726%	23	493	-66.585%
2026-03-05	20.3100	21.1500	20.3100	20.6500	+5.897%	10	479	-66.828%
2026-03-04	18.0000	19.5000	18.0000	19.5000	+5.806%	14	476	-64.872%
2026-03-03	16.5500	18.4300	16.5500	18.4300	+0.655%	2	465	-62.832%
2026-03-02	16.0000	18.3100	16.0000	18.3100	+16.476%	69	464	-62.589%
2026-02-27	16.2000	16.2000	15.7200	15.7200	-15.256%	17	451	-56.425%
2026-02-26	18.3000	18.5500	18.3000	18.5500	+0.815%	7	447	-63.073%
2026-02-25	19.8500	19.9700	18.3000	18.4000	+8.555%	22	435	-62.772%
2026-02-24	16.6500	17.0000	16.2600	16.9500	+13.758%	49	435	-59.587%
2026-02-23	14.9000	14.9000	14.9000	14.9000	-19.677%	1	422	-54.027%
2026-02-20	19.6000	19.6000	18.5500	18.5500	-12.085%	112	422	-63.073%
2026-02-18	19.5400	21.1000	19.5400	21.1000	-12.629%	8	370	-67.536%
2026-02-13	23.9000	24.1500	23.9000	24.1500	+5.321%	2	366	-71.636%
2026-02-12	20.8000	23.4000	20.8000	22.9300	-12.146%	4	366	-70.126%
2026-02-10	26.1000	26.2100	26.1000	26.1000	+11.538%	6	366	-73.755%
2026-02-09	21.8000	24.1000	21.8000	23.4000	+54.967%	144	369	-70.726%
2026-02-06	15.6000	15.6000	15.1000	15.1000	-1.307%	17	365	-54.636%
2026-02-05	15.3000	15.3000	15.3000	15.3000	-14.286%	24	363	-55.229%
2026-02-04	17.8500	17.8500	17.8500	17.8500	-12.927%	1	363	-61.625%
2026-02-03	23.1500	23.1500	20.5000	20.5000	-14.226%	23	363	-66.585%
2026-02-02	27.3000	27.8700	23.9000	23.9000	-10.252%	23	358	-71.339%
2026-01-30	26.5500	26.8500	26.5500	26.6300	-0.374%	19	339	-74.277%
2026-01-29	28.4500	28.4500	24.9500	26.7300	-14.464%	25	339	-74.373%
2026-01-28	33.6500	35.5000	30.5000	31.2500	+1.067%	36	328	-78.080%
2026-01-27	32.4000	33.4500	30.6600	30.9200	-16.882%	24	308	-77.846%
2026-01-26	34.4500	37.4600	34.4500	37.2000	+14.286%	11	298	-81.586%
2026-01-23	30.6700	33.0200	30.6700	32.5500	-2.836%	5	298	-78.955%
2026-01-22	33.6500	34.0000	32.9000	33.5000	+7.372%	8	296	-79.552%
2026-01-21	32.4000	32.5000	30.0000	31.2000	-10.857%	23	299	-78.045%
2026-01-20	37.2900	37.2900	35.0000	35.0000	-12.325%	2	288	-80.429%
2026-01-16	39.8900	39.9300	39.8900	39.9200	-19.026%	3	284	-82.841%
2026-01-13	49.5000	49.5000	49.3000	49.3000	-5.988%	26	284	-86.105%
2026-01-12	50.9800	52.4400	50.9800	52.4400	+17.342%	5	270	-86.937%
2026-01-09	45.9000	45.9000	44.5000	44.6900	+12.854%	5	273	-84.672%
2026-01-08	38.9500	39.6400	38.8500	39.6000	-7.260%	82	272	-82.702%
2026-01-05	45.9500	45.9500	42.7000	42.7000	-4.963%	3	211	-83.958%
2026-01-02	45.4500	45.4500	44.0200	44.9300	-0.531%	5	211	-84.754%
2025-12-31	45.1700	45.1700	45.1700	45.1700	-2.124%	1	209	-84.835%
2025-12-30	45.2300	46.1500	45.2300	46.1500	+0.195%	3	209	-85.157%
2025-12-26	46.0600	46.0600	46.0600	46.0600	+5.160%	1	209	-85.128%
2025-12-23	43.8000	44.5000	43.7000	43.8000	-1.794%	14	210	-84.361%
2025-12-19	43.8500	44.7000	42.7500	44.6000	+27.066%	47	204	-84.641%
2025-12-18	37.0000	37.0000	35.0900	35.1000	+3.084%	18	188	-80.484%
2025-12-17	35.0000	35.3500	34.0000	34.0500	-13.557%	53	172	-79.883%
2025-12-16	39.3900	39.3900	39.3900	39.3900	+2.179%	1	124	-82.610%
2025-12-15	39.6300	39.6300	38.5500	38.5500	-10.349%	2	124	-82.231%
2025-12-12	45.6800	45.6800	43.0000	43.0000	-12.548%	3	123	-84.070%
2025-12-11	49.1700	49.1700	49.1700	49.1700	-25.500%	2	123	-86.069%
2025-12-10	66.0000	66.0000	66.0000	66.0000	+3.611%	1	123	-89.621%
2025-12-05	63.7500	63.7500	63.7000	63.7000	+4.942%	2	122	-89.246%
2025-12-04	60.7000	60.7000	60.7000	60.7000	+16.507%	1	122	-88.715%
2025-12-02	58.0000	58.0000	52.1000	52.1000	+2.458%	4	123	-86.852%
2025-11-25	50.8500	50.8500	50.8500	50.8500	-4.775%	1	124	-86.529%
2025-11-21	52.5000	53.4000	52.5000	53.4000	-24.789%	2	124	-87.172%
2025-11-19	71.0000	71.0000	71.0000	71.0000	+8.397%	2	123	-90.352%
2025-11-17	67.8400	67.8400	65.5000	65.5000	+1.002%	23	121	-89.542%
2025-11-13	68.9400	68.9400	64.8500	64.8500	-9.743%	2	100	-89.437%
2025-11-12	71.8500	71.8500	71.8500	71.8500	-5.461%	1	99	-90.466%
2025-11-11	76.0000	76.0000	76.0000	76.0000	-3.797%	1	97	-90.987%
2025-11-07	77.8300	79.0000	77.8300	79.0000	-7.059%	2	97	-91.329%
2025-11-06	85.0000	85.0000	85.0000	85.0000	-28.240%	7	95	-91.941%
2025-10-20	119.3100	119.3100	118.4500	118.4500	-22.809%	2	88	-94.217%
2025-10-16	153.4500	153.4500	153.4500	153.4500	+12.831%	2	87	-95.536%
2025-10-10	136.0000	136.0000	136.0000	136.0000	+0.037%	2	87	-94.963%
2025-10-09	135.9500	135.9500	135.9500	135.9500	+4.577%	2	85	-94.961%
2025-09-25	130.0000	130.0000	130.0000	130.0000	-2.167%	2	85	-94.731%
2025-09-12	132.8800	132.8800	132.8800	132.8800	-14.044%	1	83	-94.845%
2025-09-11	154.3000	154.5900	154.3000	154.5900	-7.707%	4	82	-95.569%
2025-09-10	162.2500	179.7700	162.2500	167.5000	+153.980%	14	84	-95.910%
2025-09-04	65.9500	65.9500	65.9500	65.9500	-4.351%	1	84	-89.613%
2025-08-29	68.4500	68.9500	68.4500	68.9500	-11.997%	9	75	-90.065%
2025-08-27	78.3500	78.3500	78.3500	78.3500	+1.227%	2	75	-91.257%
2025-08-26	77.4300	77.4300	77.4000	77.4000	-5.205%	11	77	-91.150%
2025-08-22	81.6500	81.6500	81.6500	81.6500	+5.151%	2	87	-91.611%
2025-08-21	77.6500	77.6500	77.6500	77.6500	-0.665%	1	85	-91.178%
2025-08-19	82.6000	82.6000	78.1700	78.1700	-10.458%	3	85	-91.237%
2025-08-14	87.3000	87.3000	87.3000	87.3000	-7.892%	1	83	-92.153%
2025-08-12	94.7800	94.7800	94.7800	94.7800	+0.562%	2	82	-92.773%
2025-08-11	94.2500	94.2500	94.2500	94.2500	+3.288%	1	84	-92.732%
2025-08-07	94.1500	94.1500	91.2500	91.2500	-5.440%	3	84	-92.493%
2025-08-06	96.5000	96.5000	96.4500	96.5000	+5.292%	14	81	-92.902%
2025-08-04	92.2000	92.2000	91.6500	91.6500	+4.148%	9	74	-92.526%
2025-08-01	84.0500	89.2500	84.0500	88.0000	-12.698%	16	65	-92.216%
2025-07-31	98.0000	100.8000	98.0000	100.8000	+18.310%	5	54	-93.204%
2025-07-23	85.2000	85.2000	85.2000	85.2000	-7.291%	3	49	-91.960%
2025-07-17	91.9000	91.9000	91.9000	91.9000	+8.964%	1	46	-92.546%
2025-07-16	83.5000	84.3400	83.5000	84.3400	+10.335%	2	46	-91.878%
2025-07-15	76.4400	76.4400	76.4400	76.4400	+0.381%	1	45	-91.039%
2025-07-11	76.1500	76.1500	76.1500	76.1500	-4.154%	4	44	-91.005%
2025-07-09	79.4500	79.4500	79.4500	79.4500	+0.189%	1	40	-91.378%
2025-07-08	79.5000	80.0000	79.3000	79.3000	+36.960%	14	41	-91.362%
2025-06-27	57.9000	57.9000	57.9000	57.9000	+4.324%	1	40	-88.169%
2025-06-17	55.5000	55.5000	55.5000	55.5000	+11.648%	10	40	-87.658%
2025-06-12	41.1000	49.7100	41.1000	49.7100	+52.018%	11	50	-86.220%
2025-06-11	32.7000	32.7000	32.7000	32.7000	-3.739%	2	51	-79.052%
2025-06-09	34.1500	34.1500	33.9700	33.9700	+15.348%	30	50	-79.835%
2025-06-05	30.1000	30.1000	29.4500	29.4500	+4.433%	25	20	-76.740%
2025-06-04	28.2000	28.2000	28.2000	28.2000	+13.939%	10	12	-75.709%
2025-05-29	24.7500	24.7500	24.7500	24.7500	+2.484%	2	2	-72.323%
2025-05-27	24.1500	24.1500	24.1500	24.1500	0.000%	2	2	-71.636%