Dark

ORCL20260918C190
ORCL Sep 18 2026 190.00 Call (ORCL260918C00190000)
option OPRA

EOD

Jul 1, 2026

4.57-16.909%(-0.93)405

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.1500	5.3000	4.4200	4.5700	-16.909%	405	7,254	0.000%
2026-06-30	5.5500	6.5500	4.9000	5.5000	-0.181%	231	7,134	-16.909%
2026-06-29	6.8500	7.0000	5.2000	5.5100	-1.607%	382	7,156	-17.060%
2026-06-26	6.0000	6.9000	5.5000	5.6000	-19.192%	355	7,092	-18.393%
2026-06-25	7.6000	7.6000	6.4500	6.9300	-16.000%	222	7,125	-34.055%
2026-06-24	10.6000	10.6200	7.6500	8.2500	-22.170%	211	6,978	-44.606%
2026-06-23	13.3500	13.7500	10.6000	10.6000	-27.198%	128	6,863	-56.887%
2026-06-22	18.4300	18.9700	14.5600	14.5600	-25.333%	140	6,858	-68.613%
2026-06-18	18.5000	21.5000	16.5000	19.5000	+3.175%	875	6,384	-76.564%
2026-06-17	19.5500	23.0000	18.8500	18.9000	-16.372%	137	6,384	-75.820%
2026-06-16	22.7500	25.9000	22.0400	22.6000	-9.346%	52	6,384	-79.779%
2026-06-15	22.9500	26.6800	22.1000	24.9300	+20.902%	95	6,287	-81.669%
2026-06-12	21.2400	21.2400	19.0500	20.6200	-3.510%	71	6,287	-77.837%
2026-06-11	18.8000	21.3700	17.0000	21.3700	-37.423%	443	6,287	-78.615%
2026-06-10	36.2300	40.8800	34.1500	34.1500	-6.694%	35	5,934	-86.618%
2026-06-09	41.5000	41.5000	36.5000	36.6000	-11.807%	7	5,932	-87.514%
2026-06-08	44.0700	44.0700	41.5000	41.5000	+1.294%	38	5,929	-88.988%
2026-06-05	53.7300	53.7300	40.9700	40.9700	-31.660%	70	5,927	-88.845%
2026-06-04	52.2300	60.0000	52.2300	59.9500	+6.426%	11	5,934	-92.377%
2026-06-03	62.0800	62.0800	54.1500	56.3300	-17.489%	814	5,938	-91.887%
2026-06-02	67.5600	68.2700	66.1000	68.2700	-6.390%	7	6,311	-93.306%
2026-06-01	56.2300	73.1900	55.0000	72.9300	+38.125%	99	6,313	-93.734%
2026-05-29	42.0000	52.8000	41.5900	52.8000	+44.935%	150	6,354	-91.345%
2026-05-28	29.6700	36.4300	29.6700	36.4300	+35.579%	126	6,333	-87.455%
2026-05-27	27.8000	27.8000	25.6900	26.8700	-4.716%	176	6,411	-82.992%
2026-05-26	28.0500	29.9000	28.0500	28.2000	-1.399%	41	6,315	-83.794%
2026-05-22	30.2000	30.2000	28.6000	28.6000	+4.418%	56	6,296	-84.021%
2026-05-21	27.2500	29.0000	26.7500	27.3900	+4.542%	43	6,280	-83.315%
2026-05-20	22.1400	26.2000	22.1400	26.2000	+13.371%	86	6,280	-82.557%
2026-05-19	25.0000	26.5200	23.1100	23.1100	-10.078%	41	6,282	-80.225%
2026-05-18	26.8000	27.4000	24.2800	25.7000	-14.190%	101	6,282	-82.218%
2026-05-15	29.4300	32.2000	29.2500	29.9500	-6.698%	83	6,282	-84.741%
2026-05-14	26.4700	35.5000	25.3000	32.1000	+11.886%	104	6,270	-85.763%
2026-05-13	25.4400	29.3100	25.4000	28.6900	+10.346%	160	6,253	-84.071%
2026-05-12	28.2100	28.2100	23.3000	26.0000	-13.765%	140	6,253	-82.423%
2026-05-11	31.0000	32.1500	29.6200	30.1500	-8.219%	194	6,253	-84.842%
2026-05-08	31.8000	34.1000	30.3500	32.8500	+1.892%	239	6,213	-86.088%
2026-05-07	34.3300	36.0000	30.9500	32.2400	+0.656%	239	6,312	-85.825%
2026-05-06	25.4000	32.0300	24.3800	32.0300	+23.620%	294	6,333	-85.732%
2026-05-05	24.9000	26.8000	23.6800	25.9100	+11.202%	414	6,251	-82.362%
2026-05-04	21.7600	24.5000	21.7500	23.3000	+25.946%	111	6,050	-80.386%
2026-05-01	17.4300	19.3700	17.1500	18.5000	+34.058%	31	6,092	-75.297%
2026-04-30	14.1200	14.4000	13.6700	13.8000	-6.631%	9	6,092	-66.884%
2026-04-29	14.5000	14.8700	13.9700	14.7800	-7.913%	41	6,094	-69.080%
2026-04-28	15.1500	17.0500	15.1500	16.0500	-17.054%	144	6,084	-71.526%
2026-04-27	18.7300	19.3500	17.4500	19.3500	-1.276%	17	6,202	-76.382%
2026-04-24	22.0000	22.0000	17.9000	19.6000	-4.623%	368	5,999	-76.684%
2026-04-23	22.0600	23.7000	19.7700	20.5500	-24.254%	234	6,064	-77.762%
2026-04-22	24.7000	27.8200	24.7000	27.1300	+14.958%	283	6,055	-83.155%
2026-04-21	21.0000	25.5000	20.9000	23.6000	+13.189%	361	6,053	-80.636%
2026-04-20	20.6500	20.8500	19.0500	20.8500	+5.999%	33	6,053	-78.082%
2026-04-17	23.4000	25.0000	19.1400	19.6700	-7.653%	213	6,029	-76.767%
2026-04-16	20.8800	23.3500	20.0500	21.3000	+19.663%	201	6,007	-78.545%
2026-04-15	17.8500	19.5500	17.2000	17.8000	+18.667%	108	6,087	-74.326%
2026-04-14	16.8000	18.4000	14.8200	15.0000	+25.523%	106	6,059	-69.533%
2026-04-13	6.7400	11.9500	6.7400	11.9500	+94.943%	50	6,051	-61.757%
2026-04-10	5.3000	6.5000	5.3000	6.1300	+7.733%	74	6,018	-25.449%
2026-04-09	6.0000	6.3000	5.5500	5.6900	-19.859%	148	5,989	-19.684%
2026-04-08	9.1000	9.1000	7.0000	7.1000	-4.698%	239	5,857	-35.634%
2026-04-07	7.3000	7.4500	6.8000	7.4500	-5.096%	195	5,747	-38.658%
2026-04-06	9.1100	9.1100	7.7500	7.8500	-4.848%	27	5,745	-41.783%
2026-04-02	7.1000	8.3000	7.1000	8.2500	+1.227%	34	5,737	-44.606%
2026-04-01	8.9500	8.9500	8.1500	8.1500	-4.343%	42	5,737	-43.926%
2026-03-31	7.4500	8.6000	7.4500	8.5200	+23.121%	21	5,717	-46.362%
2026-03-30	7.0000	7.3500	6.8500	6.9200	-7.733%	1,428	5,702	-33.960%
2026-03-27	7.3500	7.5500	6.9800	7.5000	-13.295%	802	5,014	-39.067%
2026-03-26	8.4500	8.7400	8.4500	8.6500	-3.352%	24	4,780	-47.168%
2026-03-25	9.8000	9.8000	8.9500	8.9500	-8.205%	12	4,774	-48.939%
2026-03-24	10.7800	10.7800	9.5000	9.7500	-17.021%	16	4,773	-53.128%
2026-03-23	10.9000	11.8500	10.9000	11.7500	+13.308%	97	4,772	-61.106%
2026-03-20	10.5000	10.9000	10.3700	10.3700	-15.000%	22	4,731	-55.931%
2026-03-19	10.7000	13.1500	10.7000	12.2000	+1.245%	9	4,725	-62.541%
2026-03-18	11.9200	12.0500	11.5500	12.0500	+1.261%	18	4,723	-62.075%
2026-03-17	13.3000	13.3000	11.9000	11.9000	-7.393%	6	4,718	-61.597%
2026-03-16	13.4000	13.7000	12.8500	12.8500	-4.461%	29	4,715	-64.436%
2026-03-13	13.8000	14.2000	13.3000	13.4500	-12.264%	34	4,707	-66.022%
2026-03-12	17.9200	18.0000	15.2000	15.3300	-8.641%	50	4,703	-70.189%
2026-03-11	20.0000	20.0200	16.3000	16.7800	+26.355%	85	4,701	-72.765%
2026-03-10	14.1000	14.1000	12.8500	13.2800	-1.848%	25	4,692	-65.587%
2026-03-09	14.9000	14.9000	12.9000	13.5300	-16.481%	255	4,689	-66.223%
2026-03-06	15.3000	17.4900	15.0300	16.2000	+3.382%	149	4,651	-71.790%
2026-03-05	15.7500	16.8000	14.9900	15.6700	+6.599%	35	4,644	-70.836%
2026-03-04	14.5000	15.2000	14.5000	14.7000	+4.034%	51	4,636	-68.912%
2026-03-03	12.9000	14.3500	12.3500	14.1300	+0.929%	92	4,603	-67.657%
2026-03-02	12.8200	14.1000	12.8200	14.0000	+11.111%	17	4,579	-67.357%
2026-02-27	12.7400	12.7700	12.0000	12.6000	-12.983%	36	4,577	-63.730%
2026-02-26	13.8000	14.4800	13.5000	14.4800	+0.556%	6	4,561	-68.439%
2026-02-25	14.1500	15.1500	14.1500	14.4000	+10.514%	53	4,559	-68.264%
2026-02-24	12.0000	13.2500	11.9600	13.0300	+14.298%	125	4,559	-64.927%
2026-02-23	12.1200	12.1200	10.6800	11.4000	-15.556%	187	4,541	-59.912%
2026-02-20	15.1700	15.1700	13.5000	13.5000	-20.821%	23	4,399	-66.148%
2026-02-19	18.0600	18.3500	17.0500	17.0500	-0.872%	11	4,394	-73.196%
2026-02-18	16.6000	17.4500	16.6000	17.2000	+6.634%	30	4,394	-73.430%
2026-02-17	18.4000	18.4000	16.1300	16.1300	-13.186%	8	4,376	-71.668%
2026-02-13	17.8800	19.2000	17.8800	18.5800	+5.568%	89	4,409	-75.404%
2026-02-12	17.7700	18.4500	17.6000	17.6000	-0.957%	80	4,409	-74.034%
2026-02-11	19.0000	19.4500	17.4500	17.7700	-7.927%	63	4,413	-74.282%
2026-02-10	19.8000	21.6000	18.4500	19.3000	+7.222%	21	4,363	-76.321%
2026-02-09	18.0000	19.0000	17.6500	18.0000	+54.110%	57	4,361	-74.611%
2026-02-06	11.1000	12.1400	11.1000	11.6800	+10.293%	141	4,350	-60.873%
2026-02-05	13.0000	13.0000	10.5900	10.5900	-23.813%	140	4,231	-56.846%
2026-02-04	14.9000	15.2500	13.3500	13.9000	-16.766%	178	4,098	-67.122%
2026-02-03	18.7000	18.7000	16.5000	16.7000	-13.202%	27	3,965	-72.635%
2026-02-02	22.9500	22.9500	19.1800	19.2400	-9.459%	44	3,946	-76.247%
2026-01-30	21.6500	22.2000	21.2500	21.2500	-8.405%	24	3,924	-78.494%
2026-01-29	22.1500	23.2000	19.7700	23.2000	-9.198%	132	3,922	-80.302%
2026-01-28	27.0000	27.0000	24.3000	25.5500	+2.528%	32	3,812	-82.114%
2026-01-27	26.1600	26.1600	24.9200	24.9200	-15.525%	5	3,801	-81.661%
2026-01-26	29.6000	30.6500	28.9000	29.5000	+13.244%	24	3,798	-84.508%
2026-01-23	26.4300	26.5500	26.0500	26.0500	-6.631%	20	3,801	-82.457%
2026-01-22	28.0000	28.0000	27.1500	27.9000	+12.682%	33	3,800	-83.620%
2026-01-21	27.8000	27.8000	23.9500	24.7600	-12.199%	170	3,770	-81.543%
2026-01-20	30.8300	31.0000	28.2000	28.2000	-17.904%	47	3,770	-83.794%
2026-01-16	32.5000	34.3500	31.5000	34.3500	+0.586%	197	3,746	-86.696%
2026-01-15	36.2000	36.3000	34.1500	34.1500	-3.340%	17	3,746	-86.618%
2026-01-14	38.2000	38.9000	35.3300	35.3300	-14.206%	41	3,742	-87.065%
2026-01-13	44.9000	44.9000	41.1800	41.1800	-7.461%	5	3,726	-88.902%
2026-01-12	39.4000	44.5000	39.2500	44.5000	+11.389%	14	3,729	-89.730%
2026-01-09	34.2500	39.9500	34.2500	39.9500	+20.877%	13	3,730	-88.561%
2026-01-08	32.5000	33.6000	31.9000	33.0500	-7.810%	55	3,729	-86.172%
2026-01-07	35.7300	35.8500	35.4700	35.8500	+0.476%	106	3,676	-87.252%
2026-01-06	35.0000	35.9000	34.2500	35.6800	+1.364%	22	3,574	-87.192%
2026-01-05	40.8000	40.8000	35.2000	35.2000	-5.503%	3	3,574	-87.017%
2026-01-02	36.3700	37.2500	36.3700	37.2500	+1.361%	20	3,572	-87.732%
2025-12-31	37.4400	37.4400	36.7500	36.7500	-3.670%	12	3,566	-87.565%
2025-12-30	38.6000	38.6000	38.1500	38.1500	+4.320%	4	3,566	-88.021%
2025-12-29	38.4000	38.4000	36.4500	36.5700	-5.259%	23	3,569	-87.503%
2025-12-24	38.3000	38.6000	38.3000	38.6000	+4.494%	2	3,565	-88.161%
2025-12-23	35.8500	37.0000	35.8500	36.9400	-5.112%	15	3,565	-87.629%
2025-12-22	37.0000	39.6000	37.0000	38.9300	+2.447%	17	559	-88.261%
2025-12-19	35.0000	38.0000	34.7900	38.0000	+32.589%	26	559	-87.974%
2025-12-18	30.3000	31.5000	28.6600	28.6600	+1.272%	11	563	-84.054%
2025-12-17	31.0000	32.0000	27.8500	28.3000	-16.642%	52	567	-83.852%
2025-12-16	32.8500	34.5500	32.0000	33.9500	+4.301%	33	564	-86.539%
2025-12-15	31.2300	33.2900	31.2300	32.5500	-7.318%	475	546	-85.960%
2025-12-12	39.1800	39.1800	33.0000	35.1200	-14.757%	23	181	-86.987%
2025-12-11	33.9900	42.6000	33.9900	41.2000	-27.273%	89	171	-88.908%
2025-12-10	57.5000	57.5000	56.6500	56.6500	-2.159%	12	159	-91.933%
2025-12-09	57.0000	58.0000	57.0000	57.9000	+2.134%	90	159	-92.107%
2025-12-08	58.3000	58.3000	56.6900	56.6900	+1.777%	2	176	-91.939%
2025-12-05	53.3000	55.7000	53.3000	55.7000	+24.609%	15	176	-91.795%
2025-12-02	45.1500	45.1500	44.7000	44.7000	-6.681%	29	172	-89.776%
2025-11-26	48.3000	48.3000	47.9000	47.9000	+26.352%	82	108	-90.459%
2025-11-25	36.0000	39.2300	36.0000	37.9100	-17.371%	24	108	-87.945%
2025-11-21	44.8700	47.5000	44.8700	45.8800	-22.277%	18	102	-90.039%
2025-11-20	59.0300	59.0300	59.0300	59.0300	-3.230%	2	103	-92.258%
2025-11-18	56.0000	61.0000	55.9500	61.0000	+4.184%	4	103	-92.508%
2025-11-17	59.8000	59.8000	57.5500	58.5500	+3.027%	24	103	-92.195%
2025-11-13	56.8500	56.8500	56.8000	56.8300	-11.397%	36	87	-91.958%
2025-11-12	64.1300	64.1400	64.1300	64.1400	-12.016%	2	74	-92.875%
2025-11-10	72.8500	72.9000	72.8500	72.9000	-4.331%	3	72	-93.731%
2025-11-06	74.9000	76.2000	74.9000	76.2000	-4.355%	6	72	-94.003%
2025-11-04	83.9700	83.9700	79.6700	79.6700	-12.229%	13	72	-94.264%
2025-11-03	90.7700	90.7700	90.7700	90.7700	+0.298%	1	67	-94.965%
2025-10-30	90.5000	90.5000	90.5000	90.5000	-19.340%	1	67	-94.950%
2025-10-28	111.4800	112.2000	111.4600	112.2000	-13.359%	8	66	-95.927%
2025-10-10	129.5000	129.5000	129.5000	129.5000	+6.760%	1	60	-96.471%
2025-10-09	121.3000	121.3000	121.3000	121.3000	+2.805%	2	61	-96.232%
2025-10-08	117.9900	117.9900	117.9900	117.9900	-1.346%	20	63	-96.127%
2025-10-06	120.0000	120.0000	119.6000	119.6000	+2.687%	3	63	-96.179%
2025-10-03	116.4700	116.4700	116.4700	116.4700	+5.786%	3	62	-96.076%
2025-09-29	110.1000	110.1000	110.1000	110.1000	-7.440%	1	59	-95.849%
2025-09-25	118.9500	118.9500	118.9500	118.9500	-8.005%	6	59	-96.158%
2025-09-24	129.3000	129.3000	129.3000	129.3000	-6.236%	1	59	-96.466%
2025-09-23	137.9000	137.9000	137.9000	137.9000	+9.706%	3	59	-96.686%
2025-09-15	125.7000	125.7000	125.7000	125.7000	-9.776%	5	59	-96.364%
2025-09-11	139.3200	139.3200	139.3200	139.3200	-9.326%	1	59	-96.720%
2025-09-10	139.2000	167.3500	139.2000	153.6500	+123.491%	24	59	-97.026%
2025-09-09	68.7500	68.7500	68.7500	68.7500	-3.169%	2	48	-93.353%
2025-09-08	71.0000	71.0000	71.0000	71.0000	+21.140%	1	50	-93.563%
2025-09-02	58.6100	58.6100	58.6100	58.6100	-0.594%	1	50	-92.203%
2025-08-29	58.9600	58.9600	58.9600	58.9600	-17.307%	1	50	-92.249%
2025-08-28	72.0500	72.0500	71.3000	71.3000	+6.418%	7	50	-93.590%
2025-08-21	68.2700	68.2700	67.0000	67.0000	-2.290%	5	49	-93.179%
2025-08-19	68.5700	68.5700	68.5700	68.5700	-10.716%	1	44	-93.335%
2025-08-14	76.7500	76.8000	76.7500	76.8000	-0.130%	6	44	-94.049%
2025-08-13	76.9000	76.9000	76.9000	76.9000	-6.618%	20	44	-94.057%
2025-08-12	82.3500	82.3500	82.3500	82.3500	+3.195%	1	26	-94.451%
2025-08-08	79.8000	79.8000	79.8000	79.8000	-4.374%	1	25	-94.273%
2025-08-07	83.4500	83.4500	83.4500	83.4500	+1.955%	1	24	-94.524%
2025-08-04	81.8500	81.8500	81.8500	81.8500	+3.346%	1	23	-94.417%
2025-08-01	78.5500	79.2000	78.5500	79.2000	-3.119%	2	22	-94.230%
2025-07-29	81.7500	81.7500	81.7500	81.7500	+13.227%	1	20	-94.410%
2025-07-22	72.6500	72.6800	72.2000	72.2000	-8.608%	9	19	-93.670%
2025-07-21	79.0000	79.0000	79.0000	79.0000	-4.520%	1	15	-94.215%
2025-07-17	82.2100	82.7400	82.2100	82.7400	+25.706%	2	14	-94.477%
2025-07-11	65.8200	65.8200	65.8200	65.8200	+6.937%	1	14	-93.057%
2025-07-02	61.5500	61.5500	61.5500	61.5500	+9.228%	1	15	-92.575%
2025-07-01	56.3500	56.3500	56.3500	56.3500	+8.365%	1	16	-91.890%
2025-06-24	52.0000	52.0000	52.0000	52.0000	+4.733%	2	15	-91.212%
2025-06-18	52.2000	52.2000	49.6500	49.6500	-5.302%	12	4	-90.796%
2025-06-13	47.1300	53.1000	47.1300	52.4300	+29.457%	10	4	-91.284%
2025-06-12	38.3800	40.5000	38.3800	40.5000	+57.220%	4	4	-88.716%
2025-06-11	27.1000	27.1000	25.7600	25.7600	0.000%	2	2	-82.259%