Dark

ORCL20260918C195
ORCL Sep 18 2026 195.00 Call (ORCL260918C00195000)
option OPRA

EOD

Aug 27, 2026

1.55+21.094%(+0.27)4,623

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	1.4400	1.5500	1.0900	1.5500	+21.094%	4,623	9,219	0.000%
2026-08-26	1.2100	1.6000	1.1500	1.2800	+34.737%	219	6,558	+21.094%
2026-08-25	1.0000	1.1800	0.9500	0.9500	-9.524%	39	6,480	+63.158%
2026-08-24	1.0000	1.0500	0.9000	1.0500	-23.913%	66	6,469	+47.619%
2026-08-21	1.5000	1.6100	1.2700	1.3800	+18.966%	446	6,472	+12.319%
2026-08-20	1.2700	1.4200	1.0400	1.1600	-14.074%	139	6,364	+33.621%
2026-08-19	1.3600	1.4700	0.8200	1.3500	+14.407%	292	6,296	+14.815%
2026-08-18	1.4100	1.6000	1.1800	1.1800	-32.571%	183	6,163	+31.356%
2026-08-17	2.1800	2.1800	1.6900	1.7500	-23.913%	172	6,151	-11.429%
2026-08-14	3.1500	3.1500	2.1300	2.3000	-32.353%	152	6,133	-32.609%
2026-08-13	3.0100	4.4000	2.6700	3.4000	+6.918%	501	6,138	-54.412%
2026-08-12	3.3500	3.4800	2.5000	3.1800	+46.544%	938	5,954	-51.258%
2026-08-11	2.7000	2.8300	2.1100	2.1700	-38.873%	407	6,403	-28.571%
2026-08-10	3.3700	3.6500	2.7700	3.5500	+24.561%	84	6,233	-56.338%
2026-08-07	2.6600	2.9100	2.3400	2.8500	+7.955%	124	6,234	-45.614%
2026-08-06	3.1500	3.1500	2.6400	2.6400	-16.190%	219	6,269	-41.288%
2026-08-05	3.5000	3.5200	3.0700	3.1500	-16.446%	82	6,256	-50.794%
2026-08-04	3.3500	4.3500	3.2700	3.7700	+8.960%	171	6,225	-58.886%
2026-08-03	1.4800	3.4600	1.4800	3.4600	+133.784%	158	6,212	-55.202%
2026-07-31	1.7000	1.7000	1.3800	1.4800	-5.732%	54	6,157	+4.730%
2026-07-30	1.3300	1.6700	1.3300	1.5700	+67.021%	3,454	6,139	-1.274%
2026-07-29	0.8900	0.9400	0.8500	0.9400	-5.051%	11	3,055	+64.894%
2026-07-28	0.7400	1.0000	0.5300	0.9900	+8.791%	229	3,061	+56.566%
2026-07-27	1.0000	1.1300	0.9100	0.9100	+2.247%	52	2,983	+70.330%
2026-07-24	1.1800	1.1800	0.8400	0.8900	-28.226%	156	2,976	+74.157%
2026-07-23	1.7900	1.7900	1.1000	1.2400	-26.627%	242	2,963	+25.000%
2026-07-22	1.7700	1.8600	1.6300	1.6900	-1.170%	28	2,881	-8.284%
2026-07-21	1.5900	1.7600	1.5900	1.7100	+14.000%	18	2,882	-9.357%
2026-07-20	1.5700	1.5700	1.3500	1.5000	-12.281%	398	2,877	+3.333%
2026-07-17	1.5400	1.8900	1.5400	1.7100	+10.323%	899	2,745	-9.357%
2026-07-16	2.1600	2.1600	1.5500	1.5500	-33.476%	188	2,148	0.000%
2026-07-15	2.2400	2.4400	2.1000	2.3300	+9.906%	34	2,103	-33.476%
2026-07-14	2.4600	2.4600	2.1000	2.1200	-16.863%	98	2,095	-26.887%
2026-07-13	3.1000	3.1000	2.5500	2.5500	-29.167%	350	2,068	-39.216%
2026-07-10	4.2300	4.2300	3.6000	3.6000	-16.084%	61	2,064	-56.944%
2026-07-09	4.2000	5.1900	4.2000	4.2900	+22.923%	75	2,041	-63.869%
2026-07-08	3.8000	3.8000	3.0000	3.4900	-8.158%	100	2,007	-55.587%
2026-07-07	4.3000	4.3000	3.2200	3.8000	-2.564%	80	1,934	-59.211%
2026-07-06	4.3000	4.3000	3.7000	3.9000	0.000%	139	1,927	-60.256%
2026-07-02	4.5000	4.6000	3.4700	3.9000	-3.226%	134	1,844	-60.256%
2026-07-01	4.5000	4.5500	3.9000	4.0300	-17.418%	60	1,844	-61.538%
2026-06-30	4.7400	5.0000	4.4500	4.8800	+2.737%	41	1,840	-68.238%
2026-06-29	5.7700	5.7700	4.4500	4.7500	-5.000%	199	1,824	-67.368%
2026-06-26	5.9300	5.9300	4.9500	5.0000	-19.355%	103	1,782	-69.000%
2026-06-25	6.3000	6.4500	5.7000	6.2000	-11.932%	70	1,790	-75.000%
2026-06-24	8.6900	8.6900	6.8000	7.0400	-25.895%	119	1,786	-77.983%
2026-06-23	11.8300	12.0500	9.5000	9.5000	-27.757%	31	1,761	-83.684%
2026-06-22	16.8000	16.8000	13.0800	13.1500	-27.348%	54	1,757	-88.213%
2026-06-18	15.7000	19.1000	15.7000	18.1000	+3.725%	27	1,734	-91.436%
2026-06-17	18.0000	21.5500	17.1000	17.4500	-16.307%	72	1,734	-91.117%
2026-06-16	21.0000	24.2000	20.4000	20.8500	-6.836%	98	1,734	-92.566%
2026-06-15	21.9800	24.7500	21.0100	22.3800	+17.789%	145	1,662	-93.074%
2026-06-12	19.3100	19.3100	17.6500	19.0000	-0.524%	24	1,662	-91.842%
2026-06-11	16.4700	19.2500	15.5000	19.1000	-41.945%	400	1,662	-91.885%
2026-06-10	31.9500	37.0700	31.9100	32.9000	-3.235%	62	1,526	-95.289%
2026-06-09	39.5500	40.5500	31.6000	34.0000	-14.358%	135	1,544	-95.441%
2026-06-08	40.0000	40.5000	38.1000	39.7000	+4.639%	64	1,507	-96.096%
2026-06-05	46.8500	46.8500	37.9400	37.9400	-30.817%	29	1,486	-95.915%
2026-06-04	49.6500	57.1000	48.0000	54.8400	+3.530%	12	1,495	-97.174%
2026-06-03	56.0900	56.0900	51.7700	52.9700	-18.382%	28	1,494	-97.074%
2026-06-02	65.1900	67.0500	61.9000	64.9000	-6.672%	13	1,490	-97.612%
2026-06-01	54.8600	69.5400	54.0000	69.5400	+47.019%	90	1,493	-97.771%
2026-05-29	37.6300	47.7500	37.6300	47.3000	+41.278%	118	1,544	-96.723%
2026-05-28	27.2500	34.1500	27.2500	33.4800	+35.547%	152	1,569	-95.370%
2026-05-27	23.9000	25.5800	23.7900	24.7000	-6.368%	127	1,549	-93.725%
2026-05-26	25.9000	27.5200	25.8000	26.3800	-1.309%	133	1,499	-94.124%
2026-05-22	28.4300	29.5000	26.3000	26.7300	+3.806%	118	1,500	-94.201%
2026-05-21	25.8100	26.8600	24.6200	25.7500	+13.536%	39	1,475	-93.981%
2026-05-20	20.2900	22.6800	20.2900	22.6800	+5.882%	13	1,475	-93.166%
2026-05-19	22.2000	22.4000	21.4200	21.4200	-10.489%	16	1,456	-92.764%
2026-05-18	24.3000	24.8000	22.6800	23.9300	-14.840%	167	1,456	-93.523%
2026-05-15	27.2000	29.9500	26.8300	28.1000	-7.107%	113	1,456	-94.484%
2026-05-14	29.7500	33.4200	29.5500	30.2500	+12.120%	214	1,387	-94.876%
2026-05-13	26.7100	27.6500	25.2000	26.9800	+15.299%	34	1,413	-94.255%
2026-05-12	26.0000	26.8500	21.7200	23.4000	-17.866%	130	1,413	-93.376%
2026-05-11	28.9500	29.8700	28.0000	28.4900	-6.529%	136	1,413	-94.559%
2026-05-08	28.8500	31.2500	28.8500	30.4800	+5.103%	80	1,432	-94.915%
2026-05-07	30.4700	32.9500	29.0000	29.0000	+1.754%	103	1,430	-94.655%
2026-05-06	23.3500	29.6500	23.2000	28.5000	+18.750%	41	1,459	-94.561%
2026-05-05	21.8000	25.0500	21.8000	24.0000	+11.888%	27	1,458	-93.542%
2026-05-04	17.1000	21.9100	17.1000	21.4500	+28.060%	15	1,456	-92.774%
2026-05-01	14.9000	17.6900	14.9000	16.7500	+31.270%	38	1,441	-90.746%
2026-04-30	12.7600	12.7600	12.7600	12.7600	-3.916%	1	1,441	-87.853%
2026-04-29	13.2200	13.5000	12.8000	13.2800	-8.979%	14	1,441	-88.328%
2026-04-28	13.3800	14.8000	13.2700	14.5900	-17.942%	25	1,445	-89.376%
2026-04-27	16.1400	17.7800	15.5000	17.7800	-1.057%	11	1,458	-91.282%
2026-04-24	20.1900	20.1900	16.0000	17.9700	-6.891%	74	1,486	-91.375%
2026-04-23	19.8700	21.1500	17.9400	19.3000	-23.564%	246	1,464	-91.969%
2026-04-22	23.6100	25.2500	23.6100	25.2500	+10.214%	33	1,343	-93.861%
2026-04-21	20.4500	23.4500	20.4500	22.9100	+25.534%	74	1,348	-93.234%
2026-04-20	18.3200	18.3200	17.6500	18.2500	+3.989%	35	1,348	-91.507%
2026-04-17	21.2200	23.0000	17.5000	17.5500	-11.139%	134	1,344	-91.168%
2026-04-16	20.9400	20.9400	18.0500	19.7500	+18.619%	117	1,331	-92.152%
2026-04-15	15.5000	17.2700	15.5000	16.6500	+17.668%	30	1,337	-90.691%
2026-04-14	14.6500	16.7400	13.8000	14.1500	+32.739%	74	1,346	-89.046%
2026-04-13	7.1500	10.7500	6.9000	10.6600	+97.407%	57	1,337	-85.460%
2026-04-10	4.6500	5.7000	4.6500	5.4000	+8.216%	16	1,312	-71.296%
2026-04-09	5.2500	5.6000	4.9900	4.9900	-22.636%	76	1,302	-68.938%
2026-04-08	6.6500	6.6500	6.4000	6.4500	-2.273%	22	1,263	-75.969%
2026-04-07	6.5500	6.6000	6.0000	6.6000	-12.583%	56	1,243	-76.515%
2026-04-06	7.4800	7.5500	7.4800	7.5500	+4.138%	7	1,237	-79.470%
2026-04-02	6.7000	7.4500	6.7000	7.2500	-0.685%	310	1,079	-78.621%
2026-04-01	7.4700	7.5500	7.3000	7.3000	-9.877%	7	1,079	-78.767%
2026-03-31	6.9000	8.1000	6.8500	8.1000	+31.707%	10	1,077	-80.864%
2026-03-30	6.2000	6.5000	6.1500	6.1500	-8.889%	8	1,077	-74.797%
2026-03-27	6.3000	6.9500	6.2500	6.7500	-14.449%	280	1,076	-77.037%
2026-03-26	7.9500	7.9500	7.8900	7.8900	-0.755%	5	989	-80.355%
2026-03-25	8.7000	8.7000	7.9500	7.9500	-8.092%	63	981	-80.503%
2026-03-24	9.2500	9.2500	8.5000	8.6500	-15.362%	19	979	-82.081%
2026-03-23	10.2000	10.5500	9.7500	10.2200	+11.694%	29	985	-84.834%
2026-03-20	9.8000	9.8500	9.1500	9.1500	-18.667%	140	999	-83.060%
2026-03-19	11.3000	11.3000	11.2500	11.2500	+4.457%	14	926	-86.222%
2026-03-17	12.2000	12.2000	10.7700	10.7700	-8.729%	5	923	-85.608%
2026-03-16	12.1000	12.1000	11.6000	11.8000	-2.479%	5	923	-86.864%
2026-03-13	12.2500	12.9000	12.1000	12.1000	-12.950%	31	921	-87.190%
2026-03-12	14.6000	14.9000	13.9000	13.9000	-6.711%	14	899	-88.849%
2026-03-11	18.5800	19.0000	14.8500	14.9000	+21.138%	20	895	-89.597%
2026-03-10	12.5600	12.5700	11.7700	12.3000	+3.275%	182	892	-87.398%
2026-03-09	12.5000	12.5500	11.9100	11.9100	-20.864%	9	913	-86.986%
2026-03-06	15.6000	15.9800	13.8700	15.0500	+3.082%	20	913	-89.701%
2026-03-05	15.2000	15.2300	14.6000	14.6000	+5.036%	21	902	-89.384%
2026-03-04	13.9000	13.9000	13.9000	13.9000	+6.513%	2	902	-88.849%
2026-03-03	11.9700	13.2000	11.9700	13.0500	+2.433%	5	900	-88.123%
2026-03-02	11.3500	12.7400	11.3500	12.7400	+14.775%	37	898	-87.834%
2026-02-27	11.4500	11.5000	11.1000	11.1000	-13.281%	9	888	-86.036%
2026-02-26	12.2500	12.8000	12.2500	12.8000	-3.030%	3	885	-87.891%
2026-02-25	13.1500	13.2000	13.1500	13.2000	+8.642%	2	882	-88.258%
2026-02-24	11.8500	12.1500	11.8500	12.1500	+20.896%	4	882	-87.243%
2026-02-23	9.8000	10.0500	9.7500	10.0500	-20.866%	31	881	-84.577%
2026-02-20	14.2000	14.2000	12.6000	12.7000	-19.108%	123	888	-87.795%
2026-02-19	15.7000	15.7000	15.7000	15.7000	+1.290%	1	822	-90.127%
2026-02-18	16.0000	16.0000	15.5000	15.5000	+4.027%	10	821	-90.000%
2026-02-17	14.8000	15.1000	14.8000	14.9000	-13.873%	164	820	-89.597%
2026-02-13	16.4000	17.3000	16.4000	17.3000	+2.976%	6	659	-91.040%
2026-02-12	16.8000	16.8000	16.8000	16.8000	+1.205%	1	659	-90.774%
2026-02-11	16.5500	16.6000	16.5500	16.6000	-4.433%	3	659	-90.663%
2026-02-10	17.3600	17.3700	17.3600	17.3700	-1.698%	4	659	-91.077%
2026-02-09	16.5000	17.6700	16.5000	17.6700	+63.611%	2	656	-91.228%
2026-02-06	10.9900	10.9900	10.8000	10.8000	+4.854%	16	657	-85.648%
2026-02-05	10.3000	10.3000	10.3000	10.3000	-29.112%	1	652	-84.951%
2026-02-04	14.5300	14.5300	14.5300	14.5300	-9.188%	2	651	-89.332%
2026-02-03	15.4000	16.0000	15.4000	16.0000	-16.010%	2	653	-90.313%
2026-02-02	19.1000	19.1500	19.0500	19.0500	+0.263%	14	653	-91.864%
2026-01-30	20.0200	20.7900	19.0000	19.0000	-4.762%	5	641	-91.842%
2026-01-29	19.8500	20.6000	19.5000	19.9500	-15.106%	9	639	-92.231%
2026-01-28	25.1600	25.1600	23.1500	23.5000	-2.287%	19	645	-93.404%
2026-01-27	24.7700	25.0500	24.0500	24.0500	-14.565%	5	643	-93.555%
2026-01-26	28.1500	28.1500	28.1500	28.1500	+14.431%	1	643	-94.494%
2026-01-23	24.7000	24.7000	24.6000	24.6000	-5.019%	2	643	-93.699%
2026-01-22	25.2000	25.9000	25.2000	25.9000	+9.053%	4	641	-94.015%
2026-01-21	23.8000	23.8000	23.2400	23.7500	-11.381%	4	637	-93.474%
2026-01-20	28.4500	28.4500	26.8000	26.8000	-12.217%	105	636	-94.216%
2026-01-16	30.5300	30.5300	30.5300	30.5300	-7.903%	1	565	-94.923%
2026-01-15	33.7000	33.7000	33.1500	33.1500	-0.271%	2	565	-95.324%
2026-01-14	35.0000	35.9000	32.9500	33.2400	-14.550%	114	563	-95.337%
2026-01-13	39.8900	39.8900	38.6800	38.9000	-6.265%	41	566	-96.015%
2026-01-12	36.0500	41.6700	36.0500	41.5000	+11.529%	10	527	-96.265%
2026-01-09	33.8500	37.2100	33.8500	37.2100	+20.812%	111	530	-95.834%
2026-01-08	29.5000	30.8000	29.5000	30.8000	-9.412%	34	515	-94.968%
2026-01-07	33.2500	34.0000	33.2500	34.0000	+3.062%	9	500	-95.441%
2026-01-06	32.5000	33.9500	32.5000	32.9900	-2.541%	12	507	-95.302%
2026-01-05	38.3000	38.3000	33.7000	33.8500	-2.168%	30	518	-95.421%
2026-01-02	35.4000	35.4000	34.6000	34.6000	+0.435%	9	518	-95.520%
2025-12-31	35.1000	35.1000	34.4000	34.4500	-4.039%	15	511	-95.501%
2025-12-30	35.8000	35.9000	35.8000	35.9000	+3.907%	3	511	-95.682%
2025-12-29	34.2800	34.5500	34.2800	34.5500	-3.303%	5	511	-95.514%
2025-12-26	35.7300	35.7300	35.7300	35.7300	+0.506%	1	511	-95.662%
2025-12-24	35.5000	35.5500	35.5000	35.5500	+5.022%	2	511	-95.640%
2025-12-23	34.6000	34.6500	33.5500	33.8500	-6.311%	16	511	-95.421%
2025-12-22	35.2100	36.5200	34.6000	36.1300	+5.335%	20	507	-95.710%
2025-12-19	33.8000	35.6500	32.8000	34.3000	+23.160%	40	508	-95.481%
2025-12-18	28.7000	28.7000	27.0000	27.8500	+3.532%	33	505	-94.434%
2025-12-17	27.3900	27.3900	25.4100	26.9000	-10.184%	630	504	-94.238%
2025-12-15	31.5000	31.5000	29.4500	29.9500	-10.195%	14	145	-94.825%
2025-12-12	37.0000	37.4600	32.1200	33.3500	-12.879%	59	131	-95.352%
2025-12-11	30.0000	39.6300	30.0000	38.2800	-32.308%	90	145	-95.951%
2025-12-10	54.4500	56.5500	53.4000	56.5500	+2.279%	29	98	-97.259%
2025-12-09	55.2900	55.2900	55.2900	55.2900	-1.759%	1	85	-97.197%
2025-12-08	57.8000	57.8000	56.2800	56.2800	+6.571%	13	84	-97.246%
2025-12-05	52.8100	52.8100	52.8100	52.8100	+7.228%	2	80	-97.065%
2025-12-04	45.0000	50.2000	45.0000	49.2500	+8.052%	3	80	-96.853%
2025-12-03	44.0500	45.5800	44.0000	45.5800	+6.745%	5	81	-96.599%
2025-12-02	47.0500	47.0500	42.1800	42.7000	+1.812%	33	81	-96.370%
2025-12-01	39.5000	41.9400	39.5000	41.9400	-9.417%	21	79	-96.304%
2025-11-26	45.0000	46.3000	45.0000	46.3000	+20.073%	6	69	-96.652%
2025-11-25	34.3400	41.0500	33.9700	38.5600	-8.626%	25	69	-95.980%
2025-11-24	40.6000	42.2000	39.9300	42.2000	+0.357%	6	65	-96.327%
2025-11-21	41.0000	42.7500	41.0000	42.0500	-24.709%	7	64	-96.314%
2025-11-20	55.8500	55.8500	55.8500	55.8500	+3.714%	4	63	-97.225%
2025-11-18	53.8500	53.8500	53.8500	53.8500	0.000%	1	59	-97.122%
2025-11-17	55.7000	55.7000	53.8500	53.8500	-7.155%	13	60	-97.122%
2025-11-14	49.9500	60.1500	49.9500	58.0000	+7.807%	10	62	-97.328%
2025-11-13	55.8000	55.8000	53.7500	53.8000	-14.263%	7	56	-97.119%
2025-11-12	64.0000	64.0000	62.7500	62.7500	-21.069%	2	59	-97.530%
2025-11-05	79.5000	79.5000	79.5000	79.5000	-37.583%	1	60	-98.050%
2025-10-15	127.3700	127.3700	127.3700	127.3700	+5.701%	2	60	-98.783%
2025-10-14	120.5000	120.5000	120.5000	120.5000	+10.754%	1	61	-98.714%
2025-09-26	108.8000	108.8000	108.8000	108.8000	-20.170%	1	61	-98.575%
2025-09-23	136.2900	136.2900	136.2900	136.2900	+8.797%	1	61	-98.863%
2025-09-16	125.2700	125.2700	125.2700	125.2700	+8.940%	5	60	-98.763%
2025-09-12	117.8500	117.8500	114.9900	114.9900	-12.985%	4	55	-98.652%
2025-09-11	132.8000	132.8000	132.1500	132.1500	-16.803%	2	53	-98.827%
2025-09-10	135.1000	158.8400	135.1000	158.8400	+130.203%	8	53	-99.024%
2025-09-08	69.0000	69.0000	69.0000	69.0000	+21.951%	1	57	-97.754%
2025-08-29	58.0000	58.0000	56.4000	56.5800	-12.954%	3	56	-97.261%
2025-08-27	65.0000	65.0000	65.0000	65.0000	-0.763%	1	56	-97.615%
2025-08-21	65.5000	65.5000	65.5000	65.5000	-13.872%	8	57	-97.634%
2025-08-13	76.0500	76.0500	76.0500	76.0500	-5.056%	1	53	-97.962%
2025-08-07	81.9000	81.9000	80.1000	80.1000	+2.758%	7	53	-98.065%
2025-08-04	77.9500	77.9500	77.9500	77.9500	+1.234%	1	46	-98.012%
2025-07-29	77.0000	77.0000	77.0000	77.0000	+6.354%	1	45	-97.987%
2025-07-23	72.4000	72.4000	72.4000	72.4000	+6.942%	2	44	-97.859%
2025-07-22	67.7000	67.7000	67.7000	67.7000	-7.991%	4	43	-97.710%
2025-07-21	75.6000	75.8500	73.5800	73.5800	+14.007%	16	41	-97.893%
2025-07-11	64.5400	64.5400	64.5400	64.5400	+13.827%	1	26	-97.598%
2025-07-02	56.7000	56.7000	56.7000	56.7000	+6.880%	1	26	-97.266%
2025-06-30	53.0500	53.0500	53.0500	53.0500	+9.494%	1	26	-97.078%
2025-06-27	48.3000	48.4500	48.3000	48.4500	+0.519%	2	26	-96.801%
2025-06-26	46.4000	48.2000	46.4000	48.2000	-1.331%	5	26	-96.784%
2025-06-24	48.5000	48.9500	48.5000	48.8500	+8.075%	18	23	-96.827%
2025-06-20	46.4000	46.4000	45.2000	45.2000	-7.566%	4	14	-96.571%
2025-06-18	48.8500	48.9000	48.8500	48.9000	-0.952%	10	9	-96.830%
2025-06-16	49.3700	49.3700	49.3700	49.3700	+2.110%	2	9	-96.860%
2025-06-13	48.3500	48.3500	48.3500	48.3500	+27.910%	40	9	-96.794%
2025-06-12	34.1800	37.8000	33.6000	37.8000	+58.824%	17	29	-95.899%
2025-06-11	23.8000	23.8000	23.8000	23.8000	+7.595%	4	40	-93.487%
2025-06-06	22.1200	22.1200	22.1200	22.1200	+19.568%	40	36	-92.993%
2025-06-02	18.5000	18.5000	18.5000	18.5000	+7.433%	6	16	-91.622%
2025-05-27	17.2200	17.2200	17.2200	17.2200	0.000%	10	10	-90.999%