Dark

ORCL20260918C185
ORCL Sep 18 2026 185.00 Call (ORCL260918C00185000)
option OPRA

EOD

Aug 27, 2026

2.34+12.500%(+0.26)380

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	2.6600	2.6800	1.7600	2.3400	+12.500%	380	9,191	0.000%
2026-08-26	2.1200	2.6500	1.8400	2.0800	+40.541%	2,012	9,109	+12.500%
2026-08-25	1.7500	1.8000	1.4300	1.4800	-1.333%	616	7,462	+58.108%
2026-08-24	1.6000	1.6800	1.3900	1.5000	-30.233%	1,206	6,916	+56.000%
2026-08-21	1.8000	2.5100	1.8000	2.1500	+26.471%	257	7,047	+8.837%
2026-08-20	2.1700	2.1700	1.6000	1.7000	-16.667%	602	6,967	+37.647%
2026-08-19	1.8700	2.2600	1.2600	2.0400	+13.333%	333	6,913	+14.706%
2026-08-18	2.1900	2.3600	1.8000	1.8000	-30.769%	163	6,935	+30.000%
2026-08-17	3.3000	3.3000	2.4800	2.6000	-22.849%	180	6,978	-10.000%
2026-08-14	4.7000	4.7000	3.1500	3.3700	-33.922%	1,138	6,954	-30.564%
2026-08-13	4.6000	6.0000	4.2500	5.1000	+15.909%	326	6,666	-54.118%
2026-08-12	4.7700	5.0000	3.5000	4.4000	+38.801%	274	6,656	-46.818%
2026-08-11	5.0000	5.0000	3.0000	3.1700	-35.569%	72	6,602	-26.183%
2026-08-10	4.6500	5.1000	3.8500	4.9200	+23.000%	160	6,583	-52.439%
2026-08-07	3.9500	4.1500	3.3500	4.0000	+5.263%	289	6,613	-41.500%
2026-08-06	3.7400	4.5000	3.6800	3.8000	-11.628%	435	6,784	-38.421%
2026-08-05	4.9500	4.9500	4.2000	4.3000	-16.342%	467	7,043	-45.581%
2026-08-04	4.6300	5.7600	4.4700	5.1400	+12.967%	822	7,007	-54.475%
2026-08-03	2.2200	4.7000	2.2200	4.5500	+121.951%	1,302	6,890	-48.571%
2026-07-31	2.3700	2.3700	1.8400	2.0500	-4.206%	317	6,779	+14.146%
2026-07-30	1.5000	2.2800	1.4600	2.1400	+78.333%	2,672	6,519	+9.346%
2026-07-29	1.2400	1.3600	1.0900	1.2000	-8.397%	56	4,087	+95.000%
2026-07-28	1.1200	1.4000	0.9200	1.3100	+8.264%	167	4,090	+78.626%
2026-07-27	1.4400	1.5300	1.1900	1.2100	-5.469%	91	4,045	+93.388%
2026-07-24	1.7700	1.7700	1.1900	1.2800	-16.883%	206	4,029	+82.813%
2026-07-23	1.9800	2.0000	1.5000	1.5400	-32.456%	115	4,042	+51.948%
2026-07-22	2.4000	2.4500	2.1100	2.2800	-4.603%	105	3,958	+2.632%
2026-07-21	1.9800	2.4000	1.9800	2.3900	+27.128%	135	3,942	-2.092%
2026-07-20	2.0300	2.0500	1.7300	1.8800	-20.000%	1,892	3,917	+24.468%
2026-07-17	1.8300	2.5000	1.8300	2.3500	+17.500%	105	3,005	-0.426%
2026-07-16	2.6800	2.6900	2.0000	2.0000	-35.897%	121	2,976	+17.000%
2026-07-15	2.9500	3.3000	2.8000	3.1200	+11.429%	276	2,967	-25.000%
2026-07-14	3.4000	3.4000	2.8000	2.8000	-15.152%	129	2,873	-16.429%
2026-07-13	4.3800	4.3800	3.3000	3.3000	-29.787%	109	2,845	-29.091%
2026-07-10	5.6000	5.8500	4.7000	4.7000	-15.162%	126	2,833	-50.213%
2026-07-09	5.6000	6.7500	5.4000	5.5400	+17.872%	165	2,824	-57.762%
2026-07-08	4.4000	4.8000	4.1500	4.7000	-5.051%	90	2,792	-50.213%
2026-07-07	5.5300	5.5300	4.2000	4.9500	-7.303%	350	2,775	-52.727%
2026-07-06	5.1000	5.6600	4.9600	5.3400	+8.980%	104	2,534	-56.180%
2026-07-02	5.9100	6.0000	4.5000	4.9000	-8.411%	456	2,252	-52.245%
2026-07-01	6.0000	6.2000	5.3000	5.3500	-15.079%	598	2,252	-56.262%
2026-06-30	6.1000	6.5000	5.8000	6.3000	-3.077%	27	1,849	-62.857%
2026-06-29	7.6500	7.8600	6.1500	6.5000	-1.216%	149	1,839	-64.000%
2026-06-26	7.4500	7.7000	6.5300	6.5800	-16.178%	96	1,823	-64.438%
2026-06-25	8.9500	8.9500	7.1500	7.8500	-13.925%	53	1,794	-70.191%
2026-06-24	11.5800	11.5800	8.8300	9.1200	-25.854%	64	1,915	-74.342%
2026-06-23	15.4100	15.4100	12.0500	12.3000	-25.000%	66	1,821	-80.976%
2026-06-22	20.4300	21.1500	16.3900	16.4000	-24.598%	54	1,718	-85.732%
2026-06-18	20.0000	23.7000	18.4700	21.7500	+3.032%	114	1,739	-89.241%
2026-06-17	24.8800	24.8800	21.1100	21.1100	-17.860%	51	1,739	-88.915%
2026-06-16	25.0500	25.7700	25.0500	25.7000	-5.688%	11	1,739	-90.895%
2026-06-15	25.7800	28.8500	25.7800	27.2500	+21.761%	36	1,726	-91.413%
2026-06-12	23.4500	23.4500	20.9000	22.3800	-3.948%	50	1,726	-89.544%
2026-06-11	21.1800	23.5500	19.0000	23.3000	-37.500%	331	1,726	-89.957%
2026-06-10	37.2600	43.4500	37.2500	37.2800	-3.169%	90	1,719	-93.723%
2026-06-09	43.4300	44.9700	37.7200	38.5000	-12.698%	9	1,702	-93.922%
2026-06-08	46.2500	46.2500	44.1000	44.1000	+2.344%	41	1,702	-94.694%
2026-06-05	53.9500	53.9500	43.0900	43.0900	-31.981%	12	1,692	-94.570%
2026-06-04	55.6400	63.3500	55.6400	63.3500	+5.583%	13	1,689	-96.306%
2026-06-03	59.8300	60.0000	59.8300	60.0000	-15.314%	2	1,689	-96.100%
2026-06-02	75.0000	75.0000	69.2800	70.8500	-6.147%	28	1,689	-96.697%
2026-06-01	61.6500	76.7200	61.6500	75.4900	+39.024%	65	1,685	-96.900%
2026-05-29	48.3500	54.3000	47.1400	54.3000	+39.553%	66	1,701	-95.691%
2026-05-28	33.7500	38.9100	33.7500	38.9100	+33.528%	73	1,696	-93.986%
2026-05-27	28.8000	30.0700	28.0500	29.1400	-4.018%	261	1,690	-91.970%
2026-05-26	30.6000	32.6500	30.3600	30.3600	-3.158%	31	1,585	-92.292%
2026-05-22	33.1300	33.2500	31.1700	31.3500	+3.980%	145	1,599	-92.536%
2026-05-21	30.7500	31.2500	29.0000	30.1500	+2.551%	78	1,475	-92.239%
2026-05-20	24.1500	29.4000	24.1500	29.4000	+17.600%	48	1,475	-92.041%
2026-05-19	28.7500	28.7500	25.0000	25.0000	-6.890%	59	1,490	-90.640%
2026-05-18	30.2500	30.2500	26.4000	26.8500	-19.851%	80	1,490	-91.285%
2026-05-15	32.0000	34.6000	31.6900	33.5000	-4.477%	77	1,490	-93.015%
2026-05-14	30.0500	37.2000	28.3200	35.0700	+11.510%	219	1,457	-93.328%
2026-05-13	30.0500	31.4500	29.3900	31.4500	+15.710%	44	1,279	-92.560%
2026-05-12	31.5500	31.5500	25.0000	27.1800	-16.881%	102	1,279	-91.391%
2026-05-11	34.2400	34.2400	32.7000	32.7000	-7.757%	7	1,279	-92.844%
2026-05-08	32.6100	36.5000	32.6100	35.4500	+7.262%	295	1,225	-93.399%
2026-05-07	36.4800	38.5000	33.0500	33.0500	-3.363%	22	1,373	-92.920%
2026-05-06	28.2000	34.2000	27.2000	34.2000	+19.790%	224	1,377	-93.158%
2026-05-05	26.3700	28.6400	25.7900	28.5500	+12.846%	86	1,217	-91.804%
2026-05-04	21.3200	26.6500	21.3200	25.3000	+22.518%	37	1,240	-90.751%
2026-05-01	18.2800	21.2500	18.2800	20.6500	+33.226%	127	1,238	-88.668%
2026-04-30	16.5600	16.5600	15.3500	15.5000	-4.908%	6	1,238	-84.903%
2026-04-29	16.1500	16.3000	16.1500	16.3000	-5.233%	18	1,239	-85.644%
2026-04-28	16.3200	18.4500	16.3200	17.2000	-18.483%	219	1,222	-86.395%
2026-04-27	19.4500	21.1200	19.2500	21.1000	-0.939%	465	1,156	-88.910%
2026-04-24	22.5000	22.5000	19.6000	21.3000	-6.865%	43	898	-89.014%
2026-04-23	22.6900	25.6000	22.2000	22.8700	-22.867%	14	883	-89.768%
2026-04-22	28.0000	30.0900	27.2000	29.6500	+15.460%	65	884	-92.108%
2026-04-21	24.0600	27.6500	24.0600	25.6800	+13.880%	57	904	-90.888%
2026-04-20	22.5800	22.5800	21.0000	22.5500	+5.621%	26	904	-89.623%
2026-04-17	24.5500	27.1500	21.3500	21.3500	-9.188%	145	911	-89.040%
2026-04-16	22.4400	25.2000	22.2000	23.5100	+18.737%	85	859	-90.047%
2026-04-15	18.6900	21.4000	18.6900	19.8000	+18.563%	50	868	-88.182%
2026-04-14	18.6500	19.0500	16.4800	16.7000	+23.247%	32	879	-85.988%
2026-04-13	7.4000	13.6000	7.4000	13.5500	+97.810%	163	877	-82.731%
2026-04-10	5.9900	7.2500	5.9900	6.8500	+9.776%	29	780	-65.839%
2026-04-09	7.0000	7.1000	6.2400	6.2400	-25.269%	91	764	-62.500%
2026-04-08	10.0000	10.0000	8.1000	8.3500	-1.183%	57	703	-71.976%
2026-04-07	8.1000	8.4500	7.6900	8.4500	-8.550%	105	703	-72.308%
2026-04-06	10.0500	10.0500	9.2400	9.2400	-1.807%	3	623	-74.675%
2026-04-02	8.6700	9.4300	8.6700	9.4100	+1.183%	187	628	-75.133%
2026-04-01	10.6500	10.6500	9.2700	9.3000	-7.186%	86	628	-74.839%
2026-03-31	8.9000	10.1000	8.7500	10.0200	+26.835%	28	641	-76.647%
2026-03-30	8.1000	8.4000	7.8200	7.9000	-5.840%	22	617	-70.380%
2026-03-27	7.9100	8.8500	7.9100	8.3900	-9.101%	64	613	-72.110%
2026-03-26	9.6500	9.6500	9.2300	9.2300	-9.951%	12	558	-74.648%
2026-03-25	10.9500	10.9500	10.2500	10.2500	-2.844%	9	547	-77.171%
2026-03-24	12.0200	12.0200	10.5000	10.5500	-16.601%	15	540	-77.820%
2026-03-23	13.0000	13.0700	12.3000	12.6500	+8.398%	6	540	-81.502%
2026-03-20	11.9100	12.4000	11.5500	11.6700	-14.505%	32	539	-79.949%
2026-03-19	14.3200	14.3200	13.5900	13.6500	+2.632%	64	528	-82.857%
2026-03-18	13.0000	13.4000	12.8000	13.3000	-0.075%	37	519	-82.406%
2026-03-17	14.8500	14.8500	13.3100	13.3100	-8.333%	6	490	-82.419%
2026-03-16	14.9000	15.0500	14.5100	14.5200	-3.200%	13	487	-83.884%
2026-03-13	17.0000	17.0000	15.0000	15.0000	-12.023%	9	482	-84.400%
2026-03-12	19.8400	19.8400	17.0500	17.0500	-4.749%	9	483	-86.276%
2026-03-11	21.3000	21.3000	17.9000	17.9000	+23.533%	106	477	-86.927%
2026-03-10	14.2100	14.9500	14.2100	14.4900	-1.025%	7	465	-83.851%
2026-03-09	14.5000	15.0500	14.4500	14.6400	-14.884%	13	465	-84.016%
2026-03-06	18.4000	18.7000	17.2000	17.2000	+0.292%	20	466	-86.395%
2026-03-05	15.9600	17.1500	15.9600	17.1500	+6.854%	2	453	-86.356%
2026-03-04	15.7700	16.4000	15.7700	16.0500	+3.951%	7	452	-85.421%
2026-03-03	13.9500	15.5500	13.9500	15.4400	+5.034%	8	446	-84.845%
2026-03-02	14.7000	14.7000	14.7000	14.7000	+11.787%	5	442	-84.082%
2026-02-27	13.9000	13.9000	13.1500	13.1500	-13.770%	11	437	-82.205%
2026-02-26	15.0000	15.2500	14.7500	15.2500	-3.481%	22	427	-84.656%
2026-02-25	15.6500	15.8000	15.5000	15.8000	+8.966%	15	404	-85.190%
2026-02-24	14.0700	14.5000	14.0700	14.5000	+11.538%	4	404	-83.862%
2026-02-23	13.0000	13.0000	13.0000	13.0000	-11.864%	1	400	-82.000%
2026-02-20	16.3000	16.3000	14.7500	14.7500	-20.054%	3	401	-84.136%
2026-02-19	18.4500	18.4500	18.4500	18.4500	-1.072%	1	398	-87.317%
2026-02-18	18.4500	18.7500	18.4500	18.6500	-11.233%	7	397	-87.453%
2026-02-13	21.0000	21.0100	21.0000	21.0100	+6.380%	10	401	-88.862%
2026-02-12	19.0000	19.7500	19.0000	19.7500	+2.865%	2	401	-88.152%
2026-02-11	19.0500	19.2000	18.9300	19.2000	-11.521%	3	400	-87.813%
2026-02-10	21.7000	21.7000	21.7000	21.7000	+8.122%	2	400	-89.217%
2026-02-09	19.9500	20.5500	19.9500	20.0700	+57.412%	32	400	-88.341%
2026-02-06	12.2500	13.2000	12.2500	12.7500	+0.078%	81	400	-81.647%
2026-02-05	12.7000	12.7400	12.7000	12.7400	-23.021%	4	329	-81.633%
2026-02-04	16.5500	16.5500	16.5500	16.5500	-6.761%	1	330	-85.861%
2026-02-03	18.3600	19.0500	17.4000	17.7500	-17.633%	5	331	-86.817%
2026-02-02	24.0000	24.0000	21.5500	21.5500	-7.906%	22	333	-89.142%
2026-01-30	22.9500	23.4000	22.9500	23.4000	+4.464%	31	339	-90.000%
2026-01-29	23.9200	23.9200	22.4000	22.4000	-17.495%	12	312	-89.554%
2026-01-28	26.3500	27.6000	26.3500	27.1500	+1.306%	48	303	-91.381%
2026-01-27	29.1000	29.1000	26.8000	26.8000	-18.043%	10	255	-91.269%
2026-01-26	32.8300	32.8300	31.7200	32.7000	+15.752%	6	249	-92.844%
2026-01-23	28.6200	28.7500	28.2500	28.2500	-2.921%	4	246	-91.717%
2026-01-22	28.7000	29.1000	28.7000	29.1000	+13.010%	5	247	-91.959%
2026-01-21	27.7500	28.1000	25.7500	25.7500	-16.613%	69	243	-90.913%
2026-01-20	32.3900	32.3900	30.8800	30.8800	-16.653%	14	194	-92.422%
2026-01-16	35.0000	37.0500	34.6200	37.0500	+1.870%	5	188	-93.684%
2026-01-15	37.9000	37.9000	36.3700	36.3700	-4.289%	4	188	-93.566%
2026-01-14	38.0000	38.0000	38.0000	38.0000	+7.893%	1	187	-93.842%
2026-01-08	34.6000	35.2200	34.6000	35.2200	-7.316%	19	186	-93.356%
2026-01-07	38.0000	38.0000	38.0000	38.0000	+1.145%	1	187	-93.842%
2026-01-05	37.5700	37.5700	37.5700	37.5700	-2.416%	1	187	-93.772%
2026-01-02	38.5000	38.5000	38.5000	38.5000	-1.028%	1	187	-93.922%
2025-12-31	38.9000	38.9000	38.9000	38.9000	-2.261%	1	189	-93.985%
2025-12-30	40.6000	40.6000	39.8000	39.8000	+0.683%	7	189	-94.121%
2025-12-29	39.1500	40.1500	39.1500	39.5300	-3.820%	15	188	-94.080%
2025-12-26	41.1000	41.1000	41.1000	41.1000	+5.169%	1	190	-94.307%
2025-12-23	38.1500	39.3000	38.1500	39.0800	-6.462%	28	190	-94.012%
2025-12-22	41.5000	41.7800	40.6000	41.7800	+4.450%	5	199	-94.399%
2025-12-19	37.4000	40.0000	36.8400	40.0000	+26.984%	7	201	-94.150%
2025-12-18	32.5000	32.5000	30.5000	31.5000	+5.705%	10	205	-92.571%
2025-12-17	33.4000	33.4000	29.2500	29.8000	-17.222%	50	206	-92.148%
2025-12-16	35.6000	36.3500	34.8500	36.0000	+6.857%	4	168	-93.500%
2025-12-15	33.9400	35.1500	32.3500	33.6900	-10.208%	58	168	-93.054%
2025-12-12	41.0500	41.0500	36.1300	37.5200	-14.727%	36	150	-93.763%
2025-12-11	36.0300	44.3500	35.9900	44.0000	-26.446%	54	128	-94.682%
2025-12-08	63.6700	63.6700	59.3000	59.8200	+6.917%	39	107	-96.088%
2025-12-04	53.4600	55.9500	53.4600	55.9500	+12.079%	10	107	-95.818%
2025-11-26	49.9200	49.9200	49.9200	49.9200	+13.018%	1	107	-95.313%
2025-11-25	40.2800	44.2500	40.2800	44.1700	-3.874%	87	107	-94.702%
2025-11-21	44.2000	45.9500	44.2000	45.9500	-41.014%	6	26	-94.908%
2025-11-10	77.4000	77.9000	77.4000	77.9000	-4.382%	9	24	-96.996%
2025-11-04	81.4700	81.4700	81.4700	81.4700	-35.505%	5	25	-97.128%
2025-10-14	126.3200	126.3200	126.3200	126.3200	-9.480%	6	25	-98.148%
2025-10-13	139.5500	139.5500	139.5500	139.5500	+11.640%	6	27	-98.323%
2025-10-09	125.0000	125.0000	125.0000	125.0000	+1.792%	2	27	-98.128%
2025-10-06	123.7500	123.7500	122.8000	122.8000	+2.095%	2	29	-98.094%
2025-10-03	120.2800	120.2800	120.2800	120.2800	-9.428%	3	29	-98.055%
2025-09-24	132.8500	132.8500	132.8000	132.8000	-5.075%	3	32	-98.238%
2025-09-22	139.9000	139.9000	139.9000	139.9000	+7.294%	1	32	-98.327%
2025-09-19	130.3900	130.3900	130.3900	130.3900	+1.297%	3	32	-98.205%
2025-09-15	128.7400	128.7400	128.7200	128.7200	+2.159%	3	29	-98.182%
2025-09-12	126.0000	126.0000	126.0000	126.0000	-13.163%	1	30	-98.143%
2025-09-11	145.1000	145.1000	145.1000	145.1000	-5.008%	1	31	-98.387%
2025-09-10	161.6900	161.6900	152.6500	152.7500	+110.835%	13	31	-98.468%
2025-09-09	72.4500	72.4500	72.4500	72.4500	-3.012%	3	31	-96.770%
2025-09-08	74.5000	75.2000	74.5000	74.7000	+21.582%	11	34	-96.867%
2025-08-29	62.0000	62.0000	61.4400	61.4400	-13.134%	2	38	-96.191%
2025-08-21	70.7300	70.7300	70.7300	70.7300	-1.077%	4	38	-96.692%
2025-08-20	72.0000	72.0000	71.5000	71.5000	-16.764%	2	34	-96.727%
2025-08-12	86.5000	86.5000	85.9000	85.9000	+1.357%	2	33	-97.276%
2025-08-04	84.7500	84.7500	84.7500	84.7500	+4.115%	4	31	-97.239%
2025-08-01	81.4000	81.4000	81.4000	81.4000	-9.766%	4	27	-97.125%
2025-07-31	90.2100	90.2100	90.2100	90.2100	+7.778%	1	23	-97.406%
2025-07-30	85.1000	85.1000	83.7000	83.7000	+1.825%	10	23	-97.204%
2025-07-18	82.2000	82.2000	82.2000	82.2000	+17.429%	2	15	-97.153%
2025-07-11	70.0000	70.0000	70.0000	70.0000	-3.074%	1	15	-96.657%
2025-07-09	72.2200	72.2200	72.2200	72.2200	+0.655%	1	14	-96.760%
2025-07-07	71.7500	71.7500	71.7500	71.7500	+16.572%	2	13	-96.739%
2025-06-30	61.5500	61.5500	61.5500	61.5500	+14.257%	1	11	-96.198%
2025-06-26	53.8700	53.8700	53.8700	53.8700	+22.154%	1	11	-95.656%
2025-06-12	42.1200	44.1000	41.4300	44.1000	+59.206%	21	10	-94.694%
2025-06-10	27.7000	27.7000	27.7000	27.7000	-5.461%	10	13	-91.552%
2025-06-09	29.3000	29.3000	29.3000	29.3000	+8.922%	1	3	-92.014%
2025-06-06	26.9000	26.9000	26.9000	26.9000	0.000%	4	2	-91.301%