Dark

ORCL20260918C180
ORCL Sep 18 2026 180.00 Call (ORCL260918C00180000)
option OPRA

EOD

Jul 1, 2026

6.00-18.033%(-1.32)293

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.6000	7.0000	5.9200	6.0000	-18.033%	293	3,200	0.000%
2026-06-30	7.3000	7.8500	6.5000	7.3200	-0.408%	168	3,105	-18.033%
2026-06-29	8.7700	9.0100	6.7500	7.3500	-2.649%	675	3,100	-18.367%
2026-06-26	8.7300	8.7300	7.5000	7.5500	-14.977%	412	3,055	-20.530%
2026-06-25	9.6000	9.6000	8.4000	8.8800	-17.009%	140	2,973	-32.432%
2026-06-24	13.3200	13.3200	10.1000	10.7000	-22.295%	294	2,924	-43.925%
2026-06-23	16.6500	17.6000	13.5500	13.7700	-24.795%	131	2,763	-56.427%
2026-06-22	22.1700	23.7000	18.3100	18.3100	-24.743%	279	2,703	-67.231%
2026-06-18	22.8200	26.3000	20.0000	24.3300	+3.532%	155	2,455	-75.339%
2026-06-17	25.7000	27.8000	23.2000	23.5000	-13.603%	36	2,455	-74.468%
2026-06-16	26.6500	28.2000	26.6500	27.2000	-7.797%	41	2,455	-77.941%
2026-06-15	27.9600	32.2500	27.9600	29.5000	+17.717%	156	2,448	-79.661%
2026-06-12	23.9000	25.9500	22.8500	25.0600	-3.056%	143	2,448	-76.057%
2026-06-11	20.6200	25.8500	20.6200	25.8500	-36.173%	392	2,448	-76.789%
2026-06-10	45.0000	46.5000	40.5000	40.5000	-6.141%	41	2,394	-85.185%
2026-06-09	44.0000	44.0000	39.2000	43.1500	-9.292%	34	2,392	-86.095%
2026-06-08	47.9800	48.5000	46.8900	47.5700	-1.958%	7	2,391	-87.387%
2026-06-05	56.1400	56.1400	46.7600	48.5200	-28.140%	7	2,393	-87.634%
2026-06-04	66.2000	67.5200	64.4500	67.5200	+6.314%	6	2,394	-91.114%
2026-06-03	70.6500	70.6500	61.4800	63.5100	-14.820%	24	2,396	-90.553%
2026-06-02	73.8000	77.0400	73.8000	74.5600	-5.954%	38	2,403	-91.953%
2026-06-01	62.4500	80.5000	59.3000	79.2800	+33.693%	118	2,406	-92.432%
2026-05-29	49.9000	59.3000	49.9000	59.3000	+41.190%	127	2,414	-89.882%
2026-05-28	35.9500	42.5000	35.4700	42.0000	+32.075%	172	2,394	-85.714%
2026-05-27	30.6000	32.7900	30.5500	31.8000	-3.226%	180	2,434	-81.132%
2026-05-26	33.3800	35.0000	32.8600	32.8600	-3.154%	50	2,412	-81.741%
2026-05-22	35.4000	35.4000	33.5900	33.9300	+6.197%	93	2,416	-82.317%
2026-05-21	32.6500	32.6500	31.2000	31.9500	+2.832%	57	2,422	-81.221%
2026-05-20	26.2800	31.0700	26.0000	31.0700	+12.900%	91	2,422	-80.689%
2026-05-19	31.2400	31.2400	27.1900	27.5200	-6.395%	52	2,428	-78.198%
2026-05-18	29.5500	30.5000	28.9800	29.4000	-17.946%	78	2,428	-79.592%
2026-05-15	34.4500	36.5000	34.4500	35.8300	-5.711%	46	2,428	-83.254%
2026-05-14	30.6100	40.5500	30.0000	38.0000	+14.080%	51	2,416	-84.211%
2026-05-13	32.1000	33.7000	31.7700	33.3100	+10.043%	143	2,437	-81.987%
2026-05-12	31.9000	32.1500	27.7000	30.2700	-14.249%	260	2,437	-80.178%
2026-05-11	35.6300	37.0000	35.0000	35.3000	-7.398%	29	2,437	-83.003%
2026-05-08	37.0000	38.5500	36.2000	38.1200	+4.496%	139	2,494	-84.260%
2026-05-07	40.6400	41.6000	35.4300	36.4800	+1.333%	141	2,489	-83.553%
2026-05-06	29.6400	36.8500	29.6400	36.0000	+16.543%	130	2,535	-83.333%
2026-05-05	29.0000	31.1400	26.8400	30.8900	+13.109%	214	2,532	-80.576%
2026-05-04	23.1800	28.8600	23.1800	27.3100	+24.589%	262	2,571	-78.030%
2026-05-01	19.5000	23.0700	19.5000	21.9200	+28.941%	233	2,613	-72.628%
2026-04-30	16.5700	18.8500	16.5700	17.0000	-3.134%	180	2,613	-64.706%
2026-04-29	17.1200	18.0500	17.1200	17.5500	-5.391%	135	2,659	-65.812%
2026-04-28	18.5300	20.4600	18.2500	18.5500	-18.818%	453	2,716	-67.655%
2026-04-27	22.7000	23.0900	20.8000	22.8500	-2.972%	243	2,695	-73.742%
2026-04-24	25.0000	25.1000	21.2400	23.5500	-3.484%	243	2,747	-74.522%
2026-04-23	26.2500	27.9800	23.8300	24.4000	-23.343%	304	2,825	-75.410%
2026-04-22	31.9500	32.0500	28.8000	31.8300	+14.086%	140	2,674	-81.150%
2026-04-21	26.0000	30.0000	26.0000	27.9000	+13.415%	136	2,754	-78.495%
2026-04-20	23.9700	24.8000	22.6000	24.6000	+2.500%	161	2,754	-75.610%
2026-04-17	28.0500	29.2600	23.0000	24.0000	-4.573%	274	2,787	-75.000%
2026-04-16	25.0000	27.7500	23.3500	25.1500	+14.474%	481	2,761	-76.143%
2026-04-15	20.9000	23.4500	20.8000	21.9700	+21.381%	97	2,818	-72.690%
2026-04-14	21.2500	21.7400	17.9000	18.1000	+20.667%	289	2,829	-66.851%
2026-04-13	11.3000	15.0000	11.2500	15.0000	+91.083%	154	2,610	-60.000%
2026-04-10	7.2200	8.2900	6.8500	7.8500	+3.974%	95	2,645	-23.567%
2026-04-09	9.0000	9.0000	7.1000	7.5500	-16.575%	291	2,619	-20.530%
2026-04-08	11.8500	11.8500	9.0500	9.0500	-5.236%	152	2,465	-33.702%
2026-04-07	9.1500	9.6500	8.7500	9.5500	-5.911%	84	2,415	-37.173%
2026-04-06	10.0000	10.3000	9.9000	10.1500	-6.019%	13	2,389	-40.887%
2026-04-02	9.7500	10.8000	9.6500	10.8000	+2.176%	22	2,381	-44.444%
2026-04-01	11.1500	11.8500	10.4500	10.5700	-7.281%	21	2,381	-43.236%
2026-03-31	10.0000	11.4000	9.8000	11.4000	+26.667%	36	2,374	-47.368%
2026-03-30	9.4000	9.4500	8.7500	9.0000	-4.661%	120	2,382	-33.333%
2026-03-27	8.9600	9.9500	8.9600	9.4400	-6.070%	256	2,381	-36.441%
2026-03-26	10.9600	11.0000	10.0500	10.0500	-9.050%	20	2,253	-40.299%
2026-03-25	12.5100	12.5100	11.0000	11.0500	-5.556%	24	2,244	-45.701%
2026-03-24	13.5500	13.5500	11.7000	11.7000	-17.606%	81	2,239	-48.718%
2026-03-23	14.2000	14.8500	14.0000	14.2000	+10.248%	57	2,179	-57.746%
2026-03-20	13.5500	13.8000	12.8000	12.8800	-14.702%	47	2,136	-53.416%
2026-03-19	13.5000	16.0000	13.4500	15.1000	+2.027%	11	2,124	-60.265%
2026-03-18	14.4000	15.0500	14.2000	14.8000	-6.210%	39	2,121	-59.459%
2026-03-17	16.5000	16.9000	15.5000	15.7800	+0.190%	9	2,144	-61.977%
2026-03-16	16.3200	16.7500	15.5300	15.7500	-3.374%	23	2,143	-61.905%
2026-03-13	19.7500	19.7500	16.0000	16.3000	-14.615%	26	2,142	-63.190%
2026-03-12	20.2500	22.0500	19.0500	19.0900	-4.502%	39	2,135	-68.570%
2026-03-11	23.0000	25.0000	19.3000	19.9900	+20.785%	77	2,115	-69.985%
2026-03-10	16.1000	16.5500	15.4500	16.5500	+7.468%	1,177	2,073	-63.746%
2026-03-09	15.9900	16.5900	15.4000	15.4000	-20.000%	23	1,159	-61.039%
2026-03-06	18.1000	20.7100	18.1000	19.2500	+9.375%	28	1,153	-68.831%
2026-03-05	18.6600	19.2900	17.6000	17.6000	0.000%	4	1,154	-65.909%
2026-03-04	17.2500	18.0000	17.2500	17.6000	+7.448%	10	1,154	-65.909%
2026-03-03	15.1700	16.9300	14.9000	16.3800	-2.789%	71	1,151	-63.370%
2026-03-02	14.3500	16.8500	14.3500	16.8500	+17.832%	32	1,101	-64.392%
2026-02-27	14.6600	15.3000	14.3000	14.3000	-16.860%	30	1,092	-58.042%
2026-02-26	16.8000	17.2000	16.8000	17.2000	+0.292%	9	1,084	-65.116%
2026-02-25	16.9400	18.5600	16.8500	17.1500	+10.645%	22	1,075	-65.015%
2026-02-24	15.3400	15.8000	15.1000	15.5000	+17.069%	68	1,075	-61.290%
2026-02-23	13.8000	13.8000	12.4000	13.2400	-18.019%	190	1,077	-54.683%
2026-02-20	18.0500	18.3000	16.1500	16.1500	-19.250%	192	919	-62.848%
2026-02-19	21.0500	21.0500	20.0000	20.0000	0.000%	4	763	-70.000%
2026-02-18	20.1600	20.3000	19.9000	20.0000	+6.667%	9	760	-70.000%
2026-02-17	19.7200	19.7200	18.7500	18.7500	-17.255%	13	755	-68.000%
2026-02-13	20.8000	22.6600	20.8000	22.6600	+8.162%	9	748	-73.522%
2026-02-12	21.4000	21.5500	19.8000	20.9500	+0.480%	67	748	-71.360%
2026-02-11	20.6000	20.9000	20.4800	20.8500	-8.150%	8	803	-71.223%
2026-02-10	22.7800	24.2900	22.0000	22.7000	+4.608%	106	802	-73.568%
2026-02-09	18.7500	22.0000	18.7500	21.7000	+52.817%	27	719	-72.350%
2026-02-06	13.9400	14.2000	13.8000	14.2000	+13.238%	70	711	-57.746%
2026-02-05	16.0000	16.0000	12.5400	12.5400	-21.625%	16	678	-52.153%
2026-02-04	18.3500	18.3500	16.0000	16.0000	-17.055%	4	673	-62.500%
2026-02-03	20.5600	20.6900	18.8200	19.2900	-18.779%	9	672	-68.896%
2026-02-02	25.7500	25.7500	23.6500	23.7500	+0.084%	37	670	-74.737%
2026-01-30	26.0000	26.0000	23.7300	23.7300	-3.143%	57	661	-74.716%
2026-01-29	26.7000	26.7000	23.4300	24.5000	-15.952%	17	660	-75.510%
2026-01-28	31.5000	32.0000	28.1000	29.1500	+0.865%	47	644	-79.417%
2026-01-27	30.0000	31.1500	28.6300	28.9000	-13.551%	107	602	-79.239%
2026-01-26	31.9000	35.2500	31.9000	33.4300	+9.967%	130	562	-82.052%
2026-01-23	29.2300	31.6000	29.2300	30.4000	-5.000%	142	512	-80.263%
2026-01-22	32.0000	33.1500	31.1000	32.0000	+8.291%	70	464	-81.250%
2026-01-21	31.8000	31.8000	27.4700	29.5500	-11.949%	86	402	-79.695%
2026-01-20	34.2100	34.6000	33.5600	33.5600	-10.315%	9	368	-82.122%
2026-01-16	37.0000	37.4300	36.9800	37.4200	-21.221%	7	364	-83.966%
2026-01-13	47.5000	47.5000	47.5000	47.5000	-3.924%	1	364	-87.368%
2026-01-12	44.4000	49.4400	44.4000	49.4400	+11.603%	34	364	-87.864%
2026-01-09	40.4600	44.7700	40.4600	44.3000	+18.767%	28	388	-86.456%
2026-01-08	36.1700	37.3000	36.1700	37.3000	-8.173%	5	386	-83.914%
2026-01-07	40.6200	40.6200	40.6200	40.6200	+0.545%	1	382	-85.229%
2026-01-05	45.0000	45.0000	40.4000	40.4000	-4.152%	30	363	-85.149%
2026-01-02	41.7500	42.3500	41.7500	42.1500	-2.656%	33	363	-85.765%
2025-12-30	42.8000	43.3000	42.8000	43.3000	+4.463%	17	361	-86.143%
2025-12-29	41.5000	41.6000	41.4500	41.4500	-3.402%	21	349	-85.525%
2025-12-26	42.9100	42.9100	42.9100	42.9100	+4.150%	3	329	-86.017%
2025-12-23	41.9000	41.9000	41.2000	41.2000	-6.893%	60	329	-85.437%
2025-12-22	43.8500	44.4000	43.3200	44.2500	+7.403%	7	310	-86.441%
2025-12-19	40.2500	41.2000	40.0400	41.2000	+24.434%	9	311	-85.437%
2025-12-18	34.7000	35.5800	32.7500	33.1100	+4.448%	253	316	-81.879%
2025-12-17	35.0000	35.0000	31.6000	31.7000	-14.092%	73	173	-81.073%
2025-12-16	37.5000	38.3500	36.9000	36.9000	+3.944%	21	147	-83.740%
2025-12-15	38.0000	38.0000	34.7500	35.5000	-11.250%	46	155	-83.099%
2025-12-12	45.5000	45.5000	38.6500	40.0000	-6.564%	12	120	-85.000%
2025-12-11	38.3600	42.9600	38.3600	42.8100	-34.791%	5	111	-85.985%
2025-12-10	64.4800	65.6500	64.4800	65.6500	+2.578%	2	110	-90.861%
2025-12-09	62.9700	64.0000	62.9700	64.0000	+3.226%	2	109	-90.625%
2025-12-08	64.5000	64.5000	62.0000	62.0000	+4.907%	3	109	-90.323%
2025-12-04	57.4000	59.1000	57.4000	59.1000	+10.716%	4	109	-89.848%
2025-12-03	52.2500	53.3800	52.2500	53.3800	+6.229%	4	113	-88.760%
2025-12-01	50.2500	50.2500	50.2500	50.2500	-0.633%	1	112	-88.060%
2025-11-28	48.2900	50.5700	48.2900	50.5700	-5.600%	2	111	-88.135%
2025-11-26	54.3500	54.3500	53.5700	53.5700	+13.616%	3	111	-88.800%
2025-11-25	44.0000	47.1500	44.0000	47.1500	-25.631%	2	111	-87.275%
2025-11-17	64.9500	64.9500	63.4000	63.4000	+3.934%	5	110	-90.536%
2025-11-13	61.0000	61.0000	61.0000	61.0000	-24.784%	3	110	-90.164%
2025-11-10	80.7100	81.4000	80.7100	81.1000	+8.640%	19	107	-92.602%
2025-11-07	74.0500	74.6500	74.0500	74.6500	-14.195%	5	97	-91.962%
2025-11-04	87.0000	87.0000	87.0000	87.0000	-26.240%	1	97	-93.103%
2025-10-28	117.9500	117.9500	117.9500	117.9500	+6.742%	20	97	-94.913%
2025-10-22	110.5000	110.5000	110.5000	110.5000	-2.772%	1	79	-94.570%
2025-10-20	117.0000	117.0000	113.6500	113.6500	-20.691%	3	78	-94.721%
2025-10-16	143.3000	143.3000	143.3000	143.3000	-0.830%	1	78	-95.813%
2025-10-13	144.5000	144.5000	144.5000	144.5000	+10.457%	1	79	-95.848%
2025-10-10	130.8000	130.8200	130.8000	130.8200	-0.441%	5	80	-95.414%
2025-10-09	131.4000	131.4000	131.4000	131.4000	+5.993%	5	82	-95.434%
2025-10-07	123.9700	123.9700	123.9700	123.9700	+3.438%	5	82	-95.160%
2025-09-26	120.2200	120.2200	119.8500	119.8500	-6.615%	3	82	-94.994%
2025-09-25	132.5000	132.5000	128.3400	128.3400	-19.283%	2	82	-95.325%
2025-09-22	159.0000	159.0000	159.0000	159.0000	+18.321%	3	81	-96.226%
2025-09-19	134.3800	134.3800	134.3800	134.3800	-4.049%	3	84	-95.535%
2025-09-16	138.0000	140.0500	138.0000	140.0500	-0.674%	2	84	-95.716%
2025-09-11	150.0000	150.0600	141.0000	141.0000	-14.317%	11	82	-95.745%
2025-09-10	146.8500	174.5000	146.8500	164.5600	+105.187%	53	74	-96.354%
2025-09-09	75.8500	80.2000	75.8500	80.2000	+2.755%	9	75	-92.519%
2025-09-08	78.0800	78.4000	78.0500	78.0500	+20.727%	6	79	-92.313%
2025-08-29	72.4000	72.4000	64.6500	64.6500	-9.580%	14	65	-90.719%
2025-08-20	71.5100	71.5100	71.5000	71.5000	-17.816%	2	65	-91.608%
2025-08-15	87.0000	87.0000	87.0000	87.0000	+5.200%	1	67	-93.103%
2025-08-13	90.7000	90.7000	82.7000	82.7000	-5.432%	3	68	-92.745%
2025-08-08	87.4500	87.4500	87.4500	87.4500	-4.583%	1	65	-93.139%
2025-08-07	93.5900	93.5900	91.6500	91.6500	-1.292%	5	64	-93.453%
2025-08-06	92.9000	92.9000	92.8500	92.8500	+4.738%	4	65	-93.538%
2025-08-04	88.6500	88.6500	88.6500	88.6500	+6.168%	4	64	-93.232%
2025-08-01	85.6500	85.6500	83.5000	83.5000	-10.962%	2	60	-92.814%
2025-07-31	96.3000	96.3000	93.7800	93.7800	+7.669%	7	60	-93.602%
2025-07-30	87.3000	87.3000	87.1000	87.1000	-0.092%	6	60	-93.111%
2025-07-29	87.1800	87.1800	87.1800	87.1800	+5.673%	3	60	-93.118%
2025-07-24	82.5000	82.5000	82.5000	82.5000	+0.856%	1	63	-92.727%
2025-07-23	81.8000	81.8000	81.8000	81.8000	-4.662%	1	62	-92.665%
2025-07-21	85.8000	85.8000	85.8000	85.8000	-0.116%	1	62	-93.007%
2025-07-18	87.2000	87.2000	85.1000	85.9000	-3.157%	11	62	-93.015%
2025-07-17	87.0500	88.7000	86.9500	88.7000	+25.371%	3	62	-93.236%
2025-07-14	70.7500	70.7500	70.7500	70.7500	-5.842%	2	61	-91.519%
2025-07-08	75.4200	75.4200	75.1400	75.1400	+1.472%	2	59	-92.015%
2025-07-07	74.0500	74.0500	74.0500	74.0500	+11.639%	1	59	-91.897%
2025-06-30	66.3300	66.3300	66.3300	66.3300	+16.984%	2	58	-90.954%
2025-06-26	56.8000	56.8000	56.7000	56.7000	-2.410%	3	56	-89.418%
2025-06-24	55.5000	58.1000	55.5000	58.1000	+14.145%	3	56	-89.673%
2025-06-23	50.9000	50.9000	50.9000	50.9000	-10.702%	1	56	-88.212%
2025-06-18	57.0000	57.0000	57.0000	57.0000	+0.725%	50	57	-89.474%
2025-06-16	56.8200	58.3900	56.5900	56.5900	+15.020%	4	57	-89.397%
2025-06-13	49.2000	49.2000	49.2000	49.2000	+9.164%	2	57	-87.805%
2025-06-12	44.3000	47.2600	44.2500	45.0700	+42.717%	8	57	-86.687%
2025-06-11	30.8700	31.5800	30.8700	31.5800	+7.051%	7	61	-81.001%
2025-06-10	30.2500	30.2500	29.5000	29.5000	-4.839%	5	57	-79.661%
2025-06-09	31.5600	31.5600	31.0000	31.0000	+9.001%	54	56	-80.645%
2025-06-06	28.4400	28.4400	28.4400	28.4400	+27.248%	2	2	-78.903%
2025-05-27	22.3500	22.3500	22.3500	22.3500	0.000%	1	1	-73.154%