Dark

ORCL20260918C290
ORCL Sep 18 2026 290.00 Call (ORCL260918C00290000)
option OPRA

EOD

Jul 1, 2026

0.6500-5.797%(-0.0400)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6700	0.6700	0.6500	0.6500	-5.797%	9	2,852	0.000%
2026-06-29	0.7500	0.7500	0.6000	0.6900	-5.479%	30	2,852	-5.797%
2026-06-26	0.7600	0.7600	0.7300	0.7300	-15.116%	12	2,856	-10.959%
2026-06-25	1.2000	1.2000	0.8100	0.8600	-9.474%	11	2,856	-24.419%
2026-06-24	0.9500	0.9500	0.9500	0.9500	-29.630%	6	2,863	-31.579%
2026-06-23	1.8000	1.9000	1.3500	1.3500	-32.500%	137	2,864	-51.852%
2026-06-22	2.4000	2.4000	1.9200	2.0000	-35.484%	586	2,845	-67.500%
2026-06-18	2.6700	3.1000	2.4800	3.1000	+4.027%	4	2,629	-79.032%
2026-06-17	3.1000	3.3500	2.9500	2.9800	-17.680%	5	2,629	-78.188%
2026-06-16	3.5500	4.1000	3.4500	3.6200	-7.179%	23	2,629	-82.044%
2026-06-15	3.5500	4.4000	3.5500	3.9000	+23.810%	19	2,622	-83.333%
2026-06-12	3.1000	3.4000	3.0500	3.1500	-7.625%	28	2,622	-79.365%
2026-06-11	3.3000	3.5000	2.7400	3.4100	-58.866%	178	2,622	-80.938%
2026-06-10	8.1200	10.8000	8.1100	8.2900	-9.891%	39	2,636	-92.159%
2026-06-09	11.6500	12.9700	7.8000	9.2000	-16.364%	108	2,630	-92.935%
2026-06-08	11.6500	11.8500	10.3900	11.0000	+0.917%	61	2,639	-94.091%
2026-06-05	14.5000	14.5000	10.0500	10.9000	-40.437%	98	2,630	-94.037%
2026-06-04	15.8700	19.4000	15.7200	18.3000	+2.751%	191	2,646	-96.448%
2026-06-03	19.5000	19.5000	16.3200	17.8100	-22.800%	124	2,643	-96.350%
2026-06-02	26.2000	26.5500	21.9000	23.0700	-11.947%	669	2,630	-97.182%
2026-06-01	17.3700	27.4100	16.1500	26.2000	+62.229%	180	3,070	-97.519%
2026-05-29	10.0000	16.3500	10.0000	16.1500	+85.632%	221	3,038	-95.975%
2026-05-28	6.1100	8.7200	6.1100	8.7000	+62.921%	1,455	2,849	-92.529%
2026-05-27	5.5400	5.5400	5.1000	5.3400	-13.592%	116	2,295	-87.828%
2026-05-22	6.6700	6.6700	6.1000	6.1800	+4.746%	68	2,296	-89.482%
2026-05-21	5.7700	6.2500	5.6700	5.9000	+16.142%	134	2,301	-88.983%
2026-05-20	4.5000	5.1100	4.5000	5.0800	+1.195%	36	2,301	-87.205%
2026-05-19	5.2400	5.4000	4.8600	5.0200	-5.283%	18	2,321	-87.052%
2026-05-18	5.6700	5.6700	5.0800	5.3000	-25.352%	9	2,321	-87.736%
2026-05-15	6.3800	7.1000	6.1800	7.1000	-8.387%	41	2,321	-90.845%
2026-05-14	5.9600	8.5000	5.9600	7.7500	+22.047%	203	2,292	-91.613%
2026-05-13	5.7500	6.3500	5.7500	6.3500	+28.543%	4	2,162	-89.764%
2026-05-12	6.1700	6.1700	4.6900	4.9400	-26.815%	20	2,162	-86.842%
2026-05-11	6.8900	7.4200	6.7200	6.7500	-12.451%	187	2,162	-90.370%
2026-05-08	6.9000	7.8500	6.9000	7.7100	+7.382%	27	2,148	-91.569%
2026-05-07	8.4000	8.4600	6.8500	7.1800	-4.901%	74	2,145	-90.947%
2026-05-06	4.8200	7.5500	4.8200	7.5500	+45.192%	70	2,138	-91.391%
2026-05-05	4.6500	5.2000	4.6500	5.2000	+19.266%	6	2,134	-87.500%
2026-05-04	3.7000	4.5000	3.7000	4.3600	+32.121%	56	2,133	-85.092%
2026-05-01	3.3000	3.3000	3.3000	3.3000	+65.000%	10	2,151	-80.303%
2026-04-30	2.0500	2.0500	2.0000	2.0000	-39.394%	15	2,151	-67.500%
2026-04-27	3.3000	3.3000	3.3000	3.3000	+13.793%	1	2,141	-80.303%
2026-04-24	3.0000	3.0000	2.9000	2.9000	-3.333%	14	2,141	-77.586%
2026-04-23	3.4500	3.8100	3.0000	3.0000	-36.170%	10	2,141	-78.333%
2026-04-22	4.3800	4.8100	4.3400	4.7000	+11.905%	54	2,141	-86.170%
2026-04-21	3.1500	4.2500	3.1500	4.2000	+37.705%	62	2,147	-84.524%
2026-04-17	3.7500	4.0000	3.0500	3.0500	-12.857%	56	2,149	-78.689%
2026-04-16	3.7000	3.7000	3.3500	3.5000	+25.448%	17	2,138	-81.429%
2026-04-15	2.5300	3.0400	2.5300	2.7900	+26.818%	48	2,137	-76.703%
2026-04-14	2.0500	2.9500	2.0500	2.2000	+57.143%	6	2,142	-70.455%
2026-04-13	1.0900	1.4300	1.0900	1.4000	+154.545%	149	2,142	-53.571%
2026-04-10	0.7800	0.7800	0.5500	0.5500	-3.509%	14	2,244	+18.182%
2026-04-09	0.5800	0.5800	0.5700	0.5700	-20.833%	6	2,258	+14.035%
2026-04-08	0.8800	0.8800	0.6300	0.7200	+1.408%	43	2,258	-9.722%
2026-04-07	0.7200	0.7800	0.7100	0.7100	-6.579%	186	2,247	-8.451%
2026-04-06	0.9300	0.9300	0.7600	0.7600	+15.152%	2	2,102	-14.474%
2026-04-02	0.8000	0.8000	0.6600	0.6600	-22.353%	27	2,076	-1.515%
2026-04-01	0.8500	0.8500	0.8500	0.8500	-5.556%	29	2,076	-23.529%
2026-03-31	0.9200	0.9200	0.8200	0.9000	+12.500%	13	2,048	-27.778%
2026-03-30	0.8400	0.8400	0.8000	0.8000	-4.762%	56	2,042	-18.750%
2026-03-27	0.7700	0.8400	0.6600	0.8400	-6.667%	103	2,046	-22.619%
2026-03-25	0.9900	0.9900	0.9000	0.9000	-2.174%	7	2,048	-27.778%
2026-03-24	0.9200	0.9200	0.9200	0.9200	-20.000%	1	2,048	-29.348%
2026-03-20	1.1500	1.1500	1.1500	1.1500	-20.690%	7	2,047	-43.478%
2026-03-18	1.4500	1.4500	1.4500	1.4500	-19.444%	1	2,040	-55.172%
2026-03-16	1.8600	1.8600	1.8000	1.8000	-10.448%	5	2,039	-63.889%
2026-03-13	2.0000	2.1800	2.0000	2.0100	-17.959%	102	2,037	-67.662%
2026-03-12	2.4500	2.4500	2.4500	2.4500	-7.197%	2	2,041	-73.469%
2026-03-11	3.4000	3.4000	2.6300	2.6400	+11.392%	26	2,040	-75.379%
2026-03-10	2.4000	2.4000	2.3700	2.3700	-9.542%	3	2,043	-72.574%
2026-03-09	2.6000	2.6200	2.6000	2.6200	-14.098%	5	2,042	-75.191%
2026-03-06	3.0500	3.0500	3.0500	3.0500	-1.613%	4	2,040	-78.689%
2026-03-05	3.1000	3.1000	3.1000	3.1000	+3.333%	11	2,040	-79.032%
2026-03-04	2.9700	3.0000	2.9700	3.0000	+6.383%	4	2,040	-78.333%
2026-03-03	2.6000	2.8200	2.6000	2.8200	+6.818%	3	2,040	-76.950%
2026-02-27	2.6400	2.6400	2.6400	2.6400	-5.036%	1	2,041	-75.379%
2026-02-26	2.7800	2.7800	2.7800	2.7800	-6.711%	1	2,041	-76.619%
2026-02-25	3.1300	3.1300	2.8700	2.9800	+14.615%	6	2,039	-78.188%
2026-02-24	2.6000	2.6900	2.6000	2.6000	+20.930%	7	2,039	-75.000%
2026-02-23	2.4300	2.4300	1.9900	2.1500	-25.087%	23	2,037	-69.767%
2026-02-20	2.8700	2.8700	2.7800	2.8700	-20.278%	4	2,036	-77.352%
2026-02-19	3.6000	3.6500	3.6000	3.6000	+2.857%	18	2,035	-81.944%
2026-02-17	3.5000	3.5000	3.5000	3.5000	-17.647%	1	2,030	-81.429%
2026-02-13	4.1000	4.2500	4.1000	4.2500	+10.390%	2	2,031	-84.706%
2026-02-12	3.8800	3.8800	3.8500	3.8500	0.000%	2	2,031	-83.117%
2026-02-11	4.0000	4.0000	3.8300	3.8500	-17.204%	12	2,032	-83.117%
2026-02-10	4.7500	4.7500	4.3500	4.6500	+102.174%	4	2,027	-86.022%
2026-02-06	2.3800	2.3800	2.3000	2.3000	+3.604%	30	2,027	-71.739%
2026-02-05	2.6200	2.6200	2.2200	2.2200	-26.000%	19	2,026	-70.721%
2026-02-04	3.2500	3.2500	3.0000	3.0000	-13.043%	308	2,039	-78.333%
2026-02-03	3.6800	3.7000	3.4500	3.4500	-23.503%	216	1,935	-81.159%
2026-02-02	4.8400	5.0500	4.5000	4.5100	-8.519%	11	1,782	-85.588%
2026-01-30	5.3000	5.3000	4.9300	4.9300	-2.183%	12	1,782	-86.815%
2026-01-29	5.3600	5.5000	4.9000	5.0400	-22.581%	17	1,782	-87.103%
2026-01-28	5.9300	7.0700	5.9300	6.5100	+8.681%	6	1,781	-90.015%
2026-01-27	6.1900	6.4500	5.9700	5.9900	-18.503%	11	1,781	-89.149%
2026-01-26	6.7000	7.5800	6.7000	7.3500	+16.667%	12	1,783	-91.156%
2026-01-23	5.4900	6.6400	5.4900	6.3000	-4.690%	9	1,784	-89.683%
2026-01-22	6.8100	6.8100	6.2600	6.6100	+11.092%	12	1,783	-90.166%
2026-01-21	7.1500	7.1500	5.6900	5.9500	-19.595%	9	1,789	-89.076%
2026-01-20	8.0100	8.0100	7.4000	7.4000	-21.776%	7	1,789	-91.216%
2026-01-16	9.5000	9.5000	8.7900	9.4600	-3.959%	8	1,789	-93.129%
2026-01-15	9.8600	9.8600	9.8500	9.8500	+0.510%	2	1,789	-93.401%
2026-01-14	10.7000	10.7000	9.8000	9.8000	-24.904%	81	1,788	-93.367%
2026-01-13	13.0500	13.0500	13.0500	13.0500	+3.162%	1	1,754	-95.019%
2026-01-12	10.5600	12.6500	10.5600	12.6500	+50.595%	7	1,754	-94.862%
2026-01-08	8.3000	8.4300	8.0000	8.4000	-16.000%	19	1,754	-92.262%
2026-01-05	10.3300	10.3300	10.0000	10.0000	-0.990%	25	1,749	-93.500%
2026-01-02	10.1000	10.1000	10.1000	10.1000	+1.508%	1	1,749	-93.564%
2025-12-31	10.1100	10.1100	9.9500	9.9500	-4.327%	6	1,749	-93.467%
2025-12-30	10.2700	10.6700	10.2700	10.4000	+5.477%	10	1,749	-93.750%
2025-12-29	10.6000	10.6000	9.8600	9.8600	-7.764%	5	1,749	-93.408%
2025-12-26	10.6900	10.6900	10.6900	10.6900	+3.786%	1	1,749	-93.920%
2025-12-24	10.3000	10.3000	10.3000	10.3000	+3.518%	1	1,749	-93.689%
2025-12-23	10.2000	10.3000	9.9500	9.9500	-9.545%	26	1,749	-93.467%
2025-12-22	11.0000	11.0000	11.0000	11.0000	+4.265%	10	1,751	-94.091%
2025-12-19	9.7500	10.5500	9.7500	10.5500	+29.448%	29	1,742	-93.839%
2025-12-18	8.1000	8.1500	8.1000	8.1500	+13.194%	2	1,740	-92.025%
2025-12-17	8.0000	8.0000	7.2000	7.2000	-21.483%	3	1,742	-90.972%
2025-12-16	9.3000	9.3000	9.1700	9.1700	+2.116%	3	1,742	-92.912%
2025-12-15	9.2700	9.2700	8.9800	8.9800	-13.654%	6	1,743	-92.762%
2025-12-12	11.3000	11.3000	10.4000	10.4000	-16.466%	7	1,738	-93.750%
2025-12-11	9.0000	12.4500	9.0000	12.4500	-37.750%	42	1,735	-94.779%
2025-12-10	20.6000	21.0000	19.9500	20.0000	-3.846%	50	1,742	-96.750%
2025-12-09	20.8000	20.8000	20.8000	20.8000	+1.861%	1	1,742	-96.875%
2025-12-08	21.7000	21.7000	20.1500	20.4200	+1.845%	7	1,741	-96.817%
2025-12-05	19.6500	20.0500	18.8700	20.0500	+9.623%	3	1,741	-96.758%
2025-12-04	16.8000	18.5000	16.8000	18.2900	+13.956%	65	1,741	-96.446%
2025-12-03	16.0500	16.0500	16.0500	16.0500	+5.108%	1	1,718	-95.950%
2025-12-02	16.4000	16.6500	15.2700	15.2700	+2.828%	28	1,717	-95.743%
2025-12-01	13.8000	14.8500	13.8000	14.8500	-0.336%	9	1,716	-95.623%
2025-11-28	14.9000	14.9000	14.9000	14.9000	-4.303%	2	1,713	-95.638%
2025-11-26	16.1500	16.1500	15.3000	15.5700	+24.064%	17	1,713	-95.825%
2025-11-25	11.7800	13.9500	11.2500	12.5500	-14.041%	114	1,713	-94.821%
2025-11-24	14.0000	15.0000	14.0000	14.6000	-0.950%	11	1,718	-95.548%
2025-11-21	16.1500	16.1500	14.4500	14.7400	-24.796%	39	1,714	-95.590%
2025-11-20	22.0000	22.0000	19.6000	19.6000	-18.740%	41	1,712	-96.684%
2025-11-19	24.2000	25.1000	24.1200	24.1200	+16.974%	31	1,696	-97.305%
2025-11-17	22.8000	22.8500	20.6200	20.6200	-10.542%	16	1,693	-96.848%
2025-11-14	19.9000	23.5000	19.9000	23.0500	+10.287%	608	1,693	-97.180%
2025-11-13	21.7300	22.5000	20.3000	20.9000	-12.880%	20	1,392	-96.890%
2025-11-12	24.7000	24.7000	23.9900	23.9900	-14.778%	8	1,384	-97.291%
2025-11-11	27.2500	28.3500	26.6000	28.1500	-1.228%	31	1,384	-97.691%
2025-11-10	31.5000	32.0200	28.5000	28.5000	+2.334%	8	1,392	-97.719%
2025-11-07	28.2000	28.2000	26.5500	27.8500	-8.509%	64	1,391	-97.666%
2025-11-06	30.4000	30.4400	30.4000	30.4400	-13.768%	5	1,421	-97.865%
2025-11-05	34.8000	36.0000	34.3000	35.3000	+3.762%	75	1,421	-98.159%
2025-11-04	36.2000	37.4100	33.4000	34.0200	-14.501%	8	1,356	-98.089%
2025-11-03	40.4000	40.4000	39.7900	39.7900	-5.934%	3	1,356	-98.366%
2025-10-31	41.0000	42.9000	41.0000	42.3000	+2.670%	6	1,356	-98.463%
2025-10-30	45.0000	45.0000	40.7000	41.2000	-17.186%	138	1,356	-98.422%
2025-10-29	49.5000	51.0000	47.9500	49.7500	-6.835%	52	1,253	-98.693%
2025-10-28	52.8000	55.0000	52.8000	53.4000	+1.714%	30	1,232	-98.783%
2025-10-27	54.1300	54.1300	52.2500	52.5000	-4.075%	464	882	-98.762%
2025-10-24	55.5000	55.5000	54.0000	54.7300	+1.352%	4	882	-98.812%
2025-10-23	52.5000	54.3500	52.3500	54.0000	+15.656%	54	884	-98.796%
2025-10-22	49.3000	49.3000	46.6900	46.6900	-11.101%	5	884	-98.608%
2025-10-21	50.9000	52.5500	50.5000	52.5200	+3.712%	113	881	-98.762%
2025-10-20	55.0000	55.5000	50.6400	50.6400	-17.052%	40	792	-98.716%
2025-10-17	67.0000	67.0000	60.0000	61.0500	-23.878%	111	771	-98.935%
2025-10-16	75.1500	81.2500	75.1500	80.2000	+14.982%	10	701	-99.190%
2025-10-15	71.6300	71.6300	69.7500	69.7500	+4.651%	2	704	-99.068%
2025-10-14	70.0000	70.0000	64.8000	66.6500	-9.993%	9	704	-99.025%
2025-10-13	69.0000	74.0500	69.0000	74.0500	+15.703%	12	703	-99.122%
2025-10-10	66.0000	70.8000	62.3500	64.0000	-1.538%	17	710	-98.984%
2025-10-09	57.5000	65.5000	57.5000	65.0000	+10.525%	27	719	-99.000%
2025-10-08	56.7800	58.8100	55.0000	58.8100	+6.733%	16	721	-98.895%
2025-10-07	58.1000	58.2300	48.7500	55.1000	-9.524%	18	712	-98.820%
2025-10-06	61.8500	61.8500	59.5000	60.9000	+9.336%	10	712	-98.933%
2025-10-03	58.1000	60.1300	54.8000	55.7000	-3.332%	58	711	-98.833%
2025-10-02	60.7000	61.0000	56.2100	57.6200	+0.209%	11	666	-98.872%
2025-10-01	50.5000	57.8700	50.5000	57.5000	+11.111%	18	662	-98.870%
2025-09-30	50.1000	52.0000	49.5000	51.7500	-4.608%	61	660	-98.744%
2025-09-29	55.6000	55.6000	53.2900	54.2500	-2.428%	40	638	-98.802%
2025-09-26	60.0000	60.0000	55.6000	55.6000	-7.993%	30	613	-98.831%
2025-09-25	60.5000	65.9500	59.9800	60.4300	-12.825%	50	598	-98.924%
2025-09-24	69.3200	69.3200	69.3200	69.3200	-8.501%	1	562	-99.062%
2025-09-23	81.1000	81.1000	74.0000	75.7600	-9.713%	16	561	-99.142%
2025-09-22	69.6000	84.1100	69.1300	83.9100	+29.952%	28	559	-99.225%
2025-09-19	64.6000	64.6000	64.5700	64.5700	+5.334%	3	565	-98.993%
2025-09-18	62.9500	64.9000	61.3000	61.3000	-4.961%	11	565	-98.940%
2025-09-17	63.8000	64.5000	63.8000	64.5000	-5.977%	8	559	-98.992%
2025-09-16	73.4000	74.5400	67.5200	68.6000	+9.358%	18	558	-99.052%
2025-09-15	64.6100	65.3000	60.9500	62.7300	+8.155%	17	559	-98.964%
2025-09-12	59.0700	59.6000	57.0000	58.0000	-14.442%	15	553	-98.879%
2025-09-11	71.9000	74.2500	67.5000	67.7900	-15.642%	45	555	-99.041%
2025-09-10	72.0000	93.5500	72.0000	80.3600	+203.245%	66	558	-99.191%
2025-09-09	24.0200	26.5000	24.0200	26.5000	+7.724%	6	518	-97.547%
2025-09-08	24.2500	24.6000	24.2500	24.6000	+28.931%	8	519	-97.358%
2025-09-05	19.1100	19.1100	19.0800	19.0800	+8.718%	20	513	-96.593%
2025-09-04	17.5500	17.5500	17.5500	17.5500	-1.955%	1	500	-96.296%
2025-09-03	17.9000	17.9000	17.9000	17.9000	-5.291%	13	499	-96.369%
2025-09-02	19.4000	19.4000	18.9000	18.9000	+0.318%	2	486	-96.561%
2025-08-29	21.1500	21.1500	18.8400	18.8400	-25.972%	119	369	-96.550%
2025-08-28	25.5200	25.8000	25.3500	25.4500	+5.602%	299	369	-97.446%
2025-08-27	24.1500	24.1500	24.1000	24.1000	-1.230%	2	85	-97.303%
2025-08-26	24.4000	24.4000	24.4000	24.4000	0.000%	10	81	-97.336%
2025-08-22	24.6000	24.6000	24.4000	24.4000	+2.521%	18	81	-97.336%
2025-08-21	23.8500	23.9000	23.8000	23.8000	-1.245%	12	86	-97.269%
2025-08-20	23.9000	24.1000	23.9000	24.1000	+1.261%	3	84	-97.303%
2025-08-19	25.4500	25.5000	23.8000	23.8000	-14.695%	8	83	-97.269%
2025-08-14	27.9000	27.9000	27.9000	27.9000	-19.712%	1	83	-97.670%
2025-08-12	34.7500	34.7500	34.7500	34.7500	+2.963%	1	82	-98.129%
2025-08-07	33.7500	33.7500	33.7500	33.7500	+5.370%	5	82	-98.074%
2025-08-04	31.4400	32.2800	30.7000	32.0300	+6.060%	18	82	-97.971%
2025-08-01	30.2000	30.2000	30.2000	30.2000	-16.575%	3	71	-97.848%
2025-07-31	36.2000	36.2000	36.2000	36.2000	+28.826%	5	71	-98.204%
2025-07-30	28.1000	28.1000	28.1000	28.1000	-7.627%	1	66	-97.687%
2025-07-29	30.1700	30.4200	30.1700	30.4200	+13.086%	5	66	-97.863%
2025-07-23	26.9000	26.9000	26.9000	26.9000	-8.597%	1	61	-97.584%
2025-07-21	29.4300	29.4300	29.4300	29.4300	-2.550%	1	60	-97.791%
2025-07-18	30.2000	30.2000	30.2000	30.2000	-5.210%	1	61	-97.848%
2025-07-17	31.5000	32.1500	31.5000	31.8600	+33.250%	8	60	-97.960%
2025-07-15	23.9100	23.9100	23.9100	23.9100	+5.890%	2	59	-97.281%
2025-07-11	22.6300	22.6300	22.5800	22.5800	-4.119%	3	59	-97.121%
2025-07-08	25.4700	25.4700	23.5500	23.5500	-6.175%	88	59	-97.240%
2025-07-03	22.6700	25.1000	22.3400	25.1000	+45.676%	3	22	-97.410%
2025-06-30	18.0300	18.8800	17.2300	17.2300	+14.106%	5	22	-96.228%
2025-06-24	15.2000	15.2000	15.1000	15.1000	+22.267%	2	21	-95.695%
2025-06-20	12.5500	12.5900	12.3500	12.3500	-21.086%	36	19	-94.737%
2025-06-17	15.6500	15.6500	15.6500	15.6500	0.000%	2	2	-95.847%