Dark

ORCL20260918C210
ORCL Sep 18 2026 210.00 Call (ORCL260918C00210000)
option OPRA

EOD

Jul 1, 2026

2.77-15.031%(-0.49)246

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.1000	3.1100	2.7200	2.7700	-15.031%	246	7,143	0.000%
2026-06-30	3.2500	3.3000	2.8600	3.2600	+0.308%	102	7,212	-15.031%
2026-06-29	3.6500	3.9000	2.9500	3.2500	-1.813%	119	7,173	-14.769%
2026-06-26	4.1000	4.1000	3.2000	3.3100	-18.272%	1,517	7,126	-16.314%
2026-06-25	4.3000	4.3500	3.8000	4.0500	-14.737%	218	7,786	-31.605%
2026-06-24	6.6500	6.6500	4.7000	4.7500	-29.104%	665	7,665	-41.684%
2026-06-23	8.5500	8.9500	6.5000	6.7000	-29.916%	324	7,708	-58.657%
2026-06-22	11.6500	12.1000	9.2300	9.5600	-27.300%	207	7,604	-71.025%
2026-06-18	11.0000	13.9000	11.0000	13.1500	+3.953%	85	7,639	-78.935%
2026-06-17	14.0000	15.2300	12.3500	12.6500	-18.650%	147	7,639	-78.103%
2026-06-16	16.1500	17.4900	13.8500	15.5500	-7.825%	108	7,639	-82.186%
2026-06-15	16.3100	18.8000	15.2600	16.8700	+21.805%	109	7,702	-83.580%
2026-06-12	13.0000	14.8400	12.7500	13.8500	-5.782%	145	7,702	-80.000%
2026-06-11	13.2800	14.7000	11.5000	14.7000	-42.466%	370	7,702	-81.156%
2026-06-10	25.5000	31.7900	25.5000	25.5500	-9.075%	298	7,748	-89.159%
2026-06-09	32.5000	36.9700	24.5000	28.1000	-12.242%	276	7,704	-90.142%
2026-06-08	33.2000	33.7400	30.0000	32.0200	-3.670%	148	7,715	-91.349%
2026-06-05	40.1900	40.1900	30.1000	33.2400	-30.533%	221	7,705	-91.667%
2026-06-04	41.0000	49.3500	41.0000	47.8500	+7.746%	28	7,576	-94.211%
2026-06-03	50.6500	50.6500	42.5900	44.4100	-17.068%	61	7,587	-93.763%
2026-06-02	56.9000	57.1600	52.0000	53.5500	-7.031%	46	7,613	-94.827%
2026-06-01	44.3000	60.0000	41.1500	57.6000	+36.655%	213	7,635	-95.191%
2026-05-29	30.5000	42.1500	30.1300	42.1500	+57.570%	1,106	7,675	-93.428%
2026-05-28	21.5000	27.5500	21.5000	26.7500	+38.601%	339	7,206	-89.645%
2026-05-27	19.8500	20.1000	18.2500	19.3000	-5.623%	76	7,198	-85.648%
2026-05-26	20.8000	21.7800	20.0900	20.4500	-0.487%	314	7,195	-86.455%
2026-05-22	22.5100	22.5100	20.5000	20.5500	+3.111%	68	6,935	-86.521%
2026-05-21	20.4000	21.2500	19.2500	19.9300	+5.450%	77	6,918	-86.101%
2026-05-20	15.8300	18.9000	15.8000	18.9000	+13.445%	91	6,918	-85.344%
2026-05-19	18.0400	18.7500	16.5800	16.6600	-11.805%	161	6,837	-83.373%
2026-05-18	20.7000	20.7000	17.3500	18.8900	-15.025%	331	6,837	-85.336%
2026-05-15	21.0000	23.8000	21.0000	22.2300	-5.725%	108	6,837	-87.539%
2026-05-14	19.4000	27.0000	19.4000	23.5800	+12.769%	255	6,694	-88.253%
2026-05-13	19.2000	21.3600	19.2000	20.9100	+11.938%	81	6,713	-86.753%
2026-05-12	22.0000	22.0000	16.2900	18.6800	-17.890%	147	6,713	-85.171%
2026-05-11	23.0000	23.8000	22.2000	22.7500	-7.143%	151	6,713	-87.824%
2026-05-08	23.0000	25.5000	22.5000	24.5000	+1.913%	105	6,748	-88.694%
2026-05-07	25.1500	26.7900	22.0000	24.0400	+3.621%	383	6,775	-88.478%
2026-05-06	19.1000	23.3700	18.6600	23.2000	+21.339%	270	6,876	-88.060%
2026-05-05	15.9500	19.2700	15.8400	19.1200	+18.025%	1,493	6,827	-85.513%
2026-05-04	15.2200	17.4000	15.2200	16.2000	+26.563%	70	5,497	-82.901%
2026-05-01	11.2000	13.5000	11.1200	12.8000	+36.752%	123	5,529	-78.359%
2026-04-30	10.0000	10.0000	9.2200	9.3600	-5.167%	116	5,529	-70.406%
2026-04-29	9.4500	10.0300	9.4500	9.8700	-6.445%	128	5,587	-71.935%
2026-04-28	10.2300	11.5400	10.2300	10.5500	-19.466%	43	5,553	-73.744%
2026-04-27	12.0000	13.4000	11.6000	13.1000	-2.747%	362	5,554	-78.855%
2026-04-24	13.6500	14.1000	12.3400	13.4700	-3.648%	107	5,269	-79.436%
2026-04-23	15.3500	16.7000	13.9000	13.9800	-28.491%	195	5,242	-80.186%
2026-04-22	18.1000	19.9500	18.1000	19.5500	+18.485%	173	5,244	-85.831%
2026-04-21	14.3800	18.0000	14.3800	16.5000	+16.115%	133	5,268	-83.212%
2026-04-20	13.7700	14.2100	12.9800	14.2100	+4.485%	18	5,268	-80.507%
2026-04-17	16.5000	16.5000	13.0500	13.6000	-7.546%	1,519	5,268	-79.632%
2026-04-16	14.3300	15.7300	14.0500	14.7100	+22.583%	115	4,880	-81.169%
2026-04-15	12.5000	13.4600	11.4200	12.0000	+20.000%	163	4,903	-76.917%
2026-04-14	11.1500	12.7000	9.8500	10.0000	+29.870%	850	4,905	-72.300%
2026-04-13	4.0200	7.8500	4.0200	7.7000	+115.084%	148	4,879	-64.026%
2026-04-10	3.2100	3.8800	3.1000	3.5800	+6.866%	144	4,850	-22.626%
2026-04-09	4.0000	4.0000	3.2000	3.3500	-22.811%	604	4,858	-17.313%
2026-04-08	5.7500	5.7500	4.3400	4.3400	-4.615%	3,813	4,490	-36.175%
2026-04-07	4.6300	4.6300	4.0600	4.5500	-3.397%	120	1,715	-39.121%
2026-04-06	4.7300	4.7300	4.7100	4.7100	-7.647%	6	1,777	-41.189%
2026-04-02	4.2500	5.1000	4.2500	5.1000	+0.990%	39	1,799	-45.686%
2026-04-01	5.8200	5.8200	5.0000	5.0500	-6.481%	154	1,799	-45.149%
2026-03-31	4.7500	5.6500	4.7000	5.4000	+25.581%	68	1,777	-48.704%
2026-03-30	4.2500	4.5000	4.1500	4.3000	-6.114%	66	1,756	-35.581%
2026-03-27	4.4900	4.6700	4.2500	4.5800	-8.400%	136	1,754	-39.520%
2026-03-26	5.5800	5.5800	5.0000	5.0000	-9.420%	7	1,664	-44.600%
2026-03-25	5.5000	5.7000	5.4000	5.5200	-9.951%	33	1,664	-49.819%
2026-03-24	6.4000	6.4000	5.9500	6.1300	-10.511%	153	1,662	-54.812%
2026-03-23	6.6000	7.5000	6.6000	6.8500	-1.439%	35	1,560	-59.562%
2026-03-20	7.1700	7.2000	6.7200	6.9500	-14.724%	153	1,542	-60.144%
2026-03-19	7.5700	8.4500	7.5700	8.1500	+7.378%	57	1,460	-66.012%
2026-03-18	7.4500	7.7300	7.4500	7.5900	-1.429%	155	1,446	-63.505%
2026-03-17	8.6500	8.6500	7.7000	7.7000	-10.673%	139	1,341	-64.026%
2026-03-16	9.0600	9.1000	8.4500	8.6200	-4.222%	26	1,415	-67.865%
2026-03-13	9.2100	9.6000	9.0000	9.0000	-13.462%	208	1,414	-69.222%
2026-03-12	12.6000	12.6000	10.4000	10.4000	-8.612%	86	1,297	-73.365%
2026-03-11	14.7000	14.7000	11.0000	11.3800	+23.027%	72	1,290	-75.659%
2026-03-10	9.3500	9.5000	8.9500	9.2500	-1.070%	73	1,260	-70.054%
2026-03-09	9.9100	9.9100	9.3500	9.3500	-22.083%	29	1,240	-70.374%
2026-03-06	11.4000	12.5000	11.4000	12.0000	+7.623%	16	1,224	-76.917%
2026-03-05	10.9700	11.5500	10.9200	11.1500	+7.212%	19	1,216	-75.157%
2026-03-04	10.3500	10.6500	10.2100	10.4000	+2.262%	58	1,218	-73.365%
2026-03-03	9.3500	10.2000	8.9200	10.1700	+5.389%	199	1,214	-72.763%
2026-03-02	9.5500	10.0500	9.5500	9.6500	+10.920%	17	1,323	-71.295%
2026-02-27	8.7400	9.1000	8.5500	8.7000	-14.706%	37	1,318	-68.161%
2026-02-26	10.2000	10.3000	9.4800	10.2000	+2.513%	20	1,308	-72.843%
2026-02-25	10.0300	10.7700	9.9500	9.9500	+5.291%	14	1,304	-72.161%
2026-02-24	7.5000	9.4500	7.5000	9.4500	+22.727%	115	1,304	-70.688%
2026-02-23	8.2900	8.2900	7.5200	7.7000	-21.187%	64	1,321	-64.026%
2026-02-20	11.0000	11.0000	9.6000	9.7700	-21.210%	416	1,330	-71.648%
2026-02-19	12.3000	12.4000	12.3000	12.4000	+2.058%	2	1,252	-77.661%
2026-02-18	11.7500	12.5500	11.7500	12.1500	+6.299%	34	1,251	-77.202%
2026-02-17	11.8000	11.8000	11.4300	11.4300	-17.354%	4	1,242	-75.766%
2026-02-13	12.9900	14.2500	12.9900	13.8300	+4.377%	95	1,237	-79.971%
2026-02-12	12.5900	13.2500	12.5900	13.2500	+1.533%	12	1,237	-79.094%
2026-02-11	13.0200	13.0500	12.9200	13.0500	-7.904%	9	1,235	-78.774%
2026-02-10	14.1700	15.6000	13.6600	14.1700	+7.348%	74	1,227	-80.452%
2026-02-09	10.7900	14.1800	10.7900	13.2000	+44.262%	261	1,208	-79.015%
2026-02-06	8.5300	9.1500	7.9000	9.1500	+22.984%	19	1,165	-69.727%
2026-02-05	9.5500	9.5500	7.4400	7.4400	-26.555%	101	1,163	-62.769%
2026-02-04	10.4300	11.4400	9.5600	10.1300	-17.306%	241	1,155	-72.655%
2026-02-03	12.9900	13.5000	11.6500	12.2500	-19.142%	24	1,047	-77.388%
2026-02-02	16.6600	16.6600	14.9000	15.1500	-0.656%	19	1,052	-81.716%
2026-01-30	16.7500	16.9500	15.2500	15.2500	-2.431%	13	1,045	-81.836%
2026-01-29	16.7700	16.7700	14.9100	15.6300	-14.730%	41	1,045	-82.278%
2026-01-28	19.0000	20.6800	18.3300	18.3300	-0.489%	5	1,008	-84.888%
2026-01-27	19.6700	20.5000	18.4200	18.4200	-20.260%	72	1,012	-84.962%
2026-01-26	20.9500	23.1000	20.9500	23.1000	+17.857%	12	943	-88.009%
2026-01-23	18.3000	19.7700	18.3000	19.6000	-3.686%	40	935	-85.867%
2026-01-22	20.6000	20.6000	19.9500	20.3500	+10.000%	33	953	-86.388%
2026-01-21	19.7100	20.2000	17.7300	18.5000	-12.941%	392	952	-85.027%
2026-01-20	23.0000	23.3000	21.2500	21.2500	-15.842%	72	680	-86.965%
2026-01-16	25.2300	25.5000	24.8200	25.2500	-4.175%	17	686	-89.030%
2026-01-15	28.1000	28.1000	26.3500	26.3500	-2.407%	53	686	-89.488%
2026-01-14	27.3300	27.7000	27.0000	27.0000	-16.409%	10	693	-89.741%
2026-01-13	35.2800	35.2800	31.7000	32.3000	-6.458%	28	686	-91.424%
2026-01-12	31.0000	35.0300	31.0000	34.5300	+13.139%	25	688	-91.978%
2026-01-09	25.2800	30.8600	25.2800	30.5200	+21.015%	86	689	-90.924%
2026-01-08	25.5000	25.5000	23.8400	25.2200	-8.057%	5	743	-89.017%
2026-01-07	27.1900	28.0000	27.0000	27.4300	-0.109%	7	738	-89.902%
2026-01-06	26.2500	27.5300	26.2500	27.4600	-0.290%	9	737	-89.913%
2026-01-05	31.0000	31.0000	27.2000	27.5400	-4.441%	132	736	-89.942%
2026-01-02	28.3500	28.8200	27.9000	28.8200	+2.855%	12	729	-90.389%
2025-12-31	28.8000	29.0400	28.0200	28.0200	-4.694%	37	701	-90.114%
2025-12-30	29.5000	29.7600	28.8500	29.4000	+3.339%	100	701	-90.578%
2025-12-29	30.0500	30.0500	28.2900	28.4500	-7.026%	24	677	-90.264%
2025-12-26	30.0200	30.6000	30.0200	30.6000	+6.139%	2	660	-90.948%
2025-12-24	28.8300	28.8300	28.8300	28.8300	+1.873%	1	660	-90.392%
2025-12-23	28.3000	29.1000	27.5000	28.3000	-7.516%	63	660	-90.212%
2025-12-22	29.5000	30.8000	29.5000	30.6000	+6.806%	16	634	-90.948%
2025-12-19	26.5000	29.0000	26.5000	28.6500	+30.227%	39	633	-90.332%
2025-12-18	23.2000	23.5000	22.0000	22.0000	+1.852%	13	611	-87.409%
2025-12-17	23.8000	23.8000	20.0000	21.6000	-19.192%	75	604	-87.176%
2025-12-16	25.6000	26.7300	24.9000	26.7300	+7.349%	72	599	-89.637%
2025-12-15	25.0000	25.4500	23.9500	24.9000	-6.391%	25	584	-88.876%
2025-12-12	26.0000	26.8400	25.7500	26.6000	-20.240%	170	574	-89.586%
2025-12-11	29.8000	33.5000	25.8800	33.3500	-29.103%	150	454	-91.694%
2025-12-10	47.4000	47.4000	46.6000	47.0400	-1.590%	57	352	-94.111%
2025-12-09	47.5000	47.8000	46.4100	47.8000	+3.128%	5	347	-94.205%
2025-12-08	48.9700	49.1000	46.2500	46.3500	+5.054%	13	347	-94.024%
2025-12-05	45.0000	46.5000	43.5400	44.1200	+1.894%	25	352	-93.722%
2025-12-04	40.7600	43.3000	39.2000	43.3000	+11.655%	9	352	-93.603%
2025-12-03	37.7000	38.8100	37.7000	38.7800	+8.113%	4	350	-92.857%
2025-12-02	39.5000	40.4500	35.5400	35.8700	-0.223%	45	349	-92.278%
2025-12-01	35.9500	35.9500	35.9500	35.9500	+0.700%	1	333	-92.295%
2025-11-28	36.0000	36.5100	35.7000	35.7000	-7.752%	35	333	-92.241%
2025-11-26	39.0900	40.6500	38.4600	38.7000	+17.451%	27	302	-92.842%
2025-11-25	31.1400	33.8000	31.1400	32.9500	-6.206%	59	302	-91.593%
2025-11-24	34.3500	37.4000	34.3500	35.1300	+0.515%	9	255	-92.115%
2025-11-21	39.6500	39.6500	34.8000	34.9500	-19.340%	51	252	-92.074%
2025-11-20	43.4000	43.4000	43.3300	43.3300	-18.476%	2	245	-93.607%
2025-11-19	51.0000	53.6500	50.8500	53.1500	+13.447%	40	244	-94.788%
2025-11-17	45.9400	48.0000	45.9000	46.8500	-10.335%	38	219	-94.088%
2025-11-14	44.8000	52.2500	44.6900	52.2500	+13.071%	8	214	-94.699%
2025-11-13	48.3500	49.6900	45.7600	46.2100	-11.118%	60	213	-94.006%
2025-11-12	57.3300	57.3300	51.9800	51.9900	-9.740%	78	189	-94.672%
2025-11-11	55.6200	57.7000	55.6200	57.6000	-8.716%	53	152	-95.191%
2025-11-10	62.6500	63.1000	62.6500	63.1000	+5.518%	2	130	-95.610%
2025-11-07	58.5000	60.1000	57.2800	59.8000	-8.702%	61	130	-95.368%
2025-11-06	62.7500	65.5000	62.7500	65.5000	-2.239%	3	99	-95.771%
2025-11-04	73.1700	73.1700	67.0000	67.0000	-15.987%	3	98	-95.866%
2025-10-31	77.9500	79.7500	77.9500	79.7500	+3.571%	4	96	-96.527%
2025-10-30	77.0000	77.0000	77.0000	77.0000	-14.861%	1	93	-96.403%
2025-10-29	90.0600	90.4400	90.0600	90.4400	-5.050%	6	92	-96.937%
2025-10-28	95.2500	95.2500	95.2500	95.2500	+3.533%	1	89	-97.092%
2025-10-21	92.0000	92.0000	92.0000	92.0000	-14.815%	3	89	-96.989%
2025-10-14	108.0000	108.0000	108.0000	108.0000	+3.796%	1	89	-97.435%
2025-10-06	104.7500	104.7500	104.0500	104.0500	+4.468%	4	88	-97.338%
2025-09-29	99.6000	99.6000	99.6000	99.6000	+0.403%	3	85	-97.219%
2025-09-26	99.2000	99.2000	99.2000	99.2000	-4.981%	1	85	-97.208%
2025-09-25	104.2300	108.3800	103.9000	104.4000	-11.899%	7	84	-97.347%
2025-09-24	118.5000	118.5000	118.5000	118.5000	-4.126%	3	81	-97.662%
2025-09-23	123.6000	123.6000	123.6000	123.6000	+13.094%	1	81	-97.759%
2025-09-18	109.2900	109.2900	109.2900	109.2900	-2.853%	2	82	-97.465%
2025-09-17	112.5000	112.5000	112.5000	112.5000	-2.097%	3	82	-97.538%
2025-09-16	114.9100	114.9100	114.9100	114.9100	+4.464%	3	82	-97.589%
2025-09-15	111.0000	111.0000	110.0000	110.0000	+4.463%	3	83	-97.482%
2025-09-12	105.3000	105.3000	105.3000	105.3000	-22.477%	4	84	-97.369%
2025-09-10	125.0000	150.0000	125.0000	135.8300	+139.771%	26	81	-97.961%
2025-09-09	55.7000	56.6500	55.7000	56.6500	-2.328%	5	96	-95.110%
2025-09-08	57.4000	59.8000	57.4000	58.0000	+7.607%	5	92	-95.224%
2025-09-05	53.9000	53.9000	53.9000	53.9000	+18.462%	1	89	-94.861%
2025-09-04	45.1200	46.2000	45.1200	45.5000	-4.812%	11	88	-93.912%
2025-08-29	50.1400	50.1400	47.8000	47.8000	-14.856%	2	79	-94.205%
2025-08-27	56.4500	56.4500	56.1400	56.1400	+2.073%	2	79	-95.066%
2025-08-26	55.0000	55.0000	55.0000	55.0000	-4.844%	1	78	-94.964%
2025-08-25	58.5000	58.5000	57.8000	57.8000	+0.173%	2	79	-95.208%
2025-08-22	57.7000	57.7000	57.7000	57.7000	+3.036%	2	78	-95.199%
2025-08-21	56.0000	56.0000	56.0000	56.0000	-6.433%	2	78	-95.054%
2025-08-19	59.8500	59.8500	59.8500	59.8500	-8.346%	5	78	-95.372%
2025-08-11	65.3000	65.3000	65.3000	65.3000	-5.403%	2	73	-95.758%
2025-08-08	69.0300	69.0300	69.0300	69.0300	+2.571%	1	73	-95.987%
2025-08-07	71.9000	71.9000	67.3000	67.3000	+6.068%	3	73	-95.884%
2025-07-25	63.4500	63.4500	63.4500	63.4500	-4.873%	13	72	-95.634%
2025-07-18	66.8500	66.8500	66.7000	66.7000	-4.428%	2	72	-95.847%
2025-07-17	69.7900	69.7900	69.7900	69.7900	+14.223%	1	71	-96.031%
2025-07-16	56.6000	61.1000	56.6000	61.1000	+10.588%	3	70	-95.466%
2025-07-11	55.9500	55.9500	55.2500	55.2500	-2.385%	2	69	-94.986%
2025-07-09	56.6000	56.6000	56.6000	56.6000	-3.512%	1	70	-95.106%
2025-07-08	59.1300	59.1300	58.6600	58.6600	+27.300%	2	69	-95.278%
2025-06-30	47.0000	47.0000	45.3500	46.0800	+19.844%	47	69	-93.989%
2025-06-27	40.7000	41.6000	38.4500	38.4500	-1.410%	4	40	-92.796%
2025-06-25	40.0000	40.0000	39.0000	39.0000	-6.855%	2	40	-92.897%
2025-06-24	40.9800	41.8700	40.9800	41.8700	+15.344%	7	40	-93.384%
2025-06-23	36.3000	36.3000	36.3000	36.3000	+2.081%	2	39	-92.369%
2025-06-20	35.5500	35.5600	35.5500	35.5600	-13.898%	6	37	-92.210%
2025-06-18	41.3500	41.3500	41.3000	41.3000	+9.346%	2	36	-93.293%
2025-06-17	39.7500	39.7500	37.7700	37.7700	-2.905%	8	36	-92.666%
2025-06-16	38.9000	38.9000	38.9000	38.9000	-5.583%	3	35	-92.879%
2025-06-13	41.2000	41.2000	41.2000	41.2000	+32.903%	2	32	-93.277%
2025-06-12	27.1200	31.6300	27.1200	31.0000	+113.058%	35	32	-91.065%
2025-06-02	14.5500	14.5500	14.5500	14.5500	0.000%	9	9	-80.962%