Dark

ORCL20260918C310
ORCL Sep 18 2026 310.00 Call (ORCL260918C00310000)
option OPRA

EOD

Jul 1, 2026

0.5000-23.077%(-0.1500)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5100	0.6500	0.4400	0.5000	-23.077%	9	1,606	0.000%
2026-06-30	0.5000	0.6500	0.5000	0.6500	+32.653%	6	1,605	-23.077%
2026-06-29	0.5200	0.6100	0.4700	0.4900	-9.259%	41	1,605	+2.041%
2026-06-26	0.6200	0.6200	0.5400	0.5400	-11.475%	6	1,628	-7.407%
2026-06-25	0.7000	0.7500	0.6000	0.6100	-12.857%	26	1,633	-18.033%
2026-06-24	0.9000	0.9000	0.6700	0.7000	-23.077%	1,341	1,629	-28.571%
2026-06-23	1.2800	1.4000	0.9100	0.9100	-37.671%	192	2,479	-45.055%
2026-06-22	1.8000	1.8000	1.4600	1.4600	-32.407%	3	2,335	-65.753%
2026-06-18	1.9100	2.3100	1.7400	2.1600	+5.366%	13	2,246	-76.852%
2026-06-17	2.5000	2.5800	2.0500	2.0500	-22.642%	92	2,246	-75.610%
2026-06-16	3.0700	3.0700	2.6000	2.6500	-14.516%	11	2,246	-81.132%
2026-06-15	3.0000	3.3600	3.0000	3.1000	+29.167%	6	2,235	-83.871%
2026-06-12	2.7000	2.7000	2.3200	2.4000	-11.111%	31	2,235	-79.167%
2026-06-11	2.5000	2.7000	2.1600	2.7000	-58.140%	96	2,235	-81.481%
2026-06-10	7.1300	7.8500	6.4000	6.4500	-3.731%	154	2,210	-92.248%
2026-06-09	9.5000	9.5000	6.2000	6.7000	-20.991%	37	2,202	-92.537%
2026-06-08	9.0000	9.2500	8.1500	8.4800	+6.000%	19	2,185	-94.104%
2026-06-05	13.1500	13.1500	8.0000	8.0000	-46.667%	1,382	2,181	-93.750%
2026-06-04	15.4500	15.4500	13.5500	15.0000	+6.383%	49	1,895	-96.667%
2026-06-03	16.1000	16.1000	13.0000	14.1000	-23.825%	123	1,925	-96.454%
2026-06-02	20.5700	21.8000	18.4900	18.5100	-15.092%	239	1,817	-97.299%
2026-06-01	13.1500	23.0000	13.1500	21.8000	+78.689%	245	1,773	-97.706%
2026-05-29	8.5000	12.2900	8.5000	12.2000	+80.741%	124	1,645	-95.902%
2026-05-28	4.6800	6.7500	4.6800	6.7500	+64.634%	623	1,619	-92.593%
2026-05-27	4.2100	4.3100	3.9600	4.1000	-12.017%	113	1,642	-87.805%
2026-05-26	4.4500	4.9000	4.3100	4.6600	-2.101%	56	1,643	-89.270%
2026-05-22	4.8100	5.2000	4.7000	4.7600	+4.615%	67	1,610	-89.496%
2026-05-21	4.4900	4.7400	4.3200	4.5500	+31.124%	23	1,611	-89.011%
2026-05-20	3.8000	3.8000	3.4700	3.4700	-17.381%	5	1,611	-85.591%
2026-05-19	4.2000	4.2000	4.2000	4.2000	+1.695%	1	1,605	-88.095%
2026-05-18	4.3000	4.5500	3.9000	4.1300	-23.941%	26	1,605	-87.893%
2026-05-15	5.1100	5.6000	4.9600	5.4300	-9.500%	35	1,605	-90.792%
2026-05-14	4.5200	6.3600	4.5200	6.0000	+25.000%	15	1,592	-91.667%
2026-05-13	4.2500	4.8000	4.0500	4.8000	+20.000%	54	1,586	-89.583%
2026-05-12	4.7200	4.7200	3.5900	4.0000	-23.810%	24	1,586	-87.500%
2026-05-11	5.3700	5.7100	5.1000	5.2500	-10.562%	39	1,586	-90.476%
2026-05-08	5.8000	5.9500	5.7700	5.8700	+9.720%	21	1,576	-91.482%
2026-05-07	5.9200	6.4000	5.2000	5.3500	+5.108%	68	1,576	-90.654%
2026-05-06	5.0500	5.1500	5.0000	5.0900	+56.615%	30	1,591	-90.177%
2026-05-05	3.2500	3.2500	3.2500	3.2500	+1.562%	50	1,575	-84.615%
2026-05-04	3.2800	3.2800	3.1800	3.2000	+44.144%	3	1,575	-84.375%
2026-05-01	1.6400	2.3700	1.6400	2.2200	+48.000%	75	1,533	-77.477%
2026-04-30	1.5000	1.5000	1.5000	1.5000	-1.961%	1	1,533	-66.667%
2026-04-29	1.5300	1.5300	1.5300	1.5300	-31.081%	1	1,533	-67.320%
2026-04-27	2.2200	2.2200	2.2200	2.2200	-4.310%	30	1,534	-77.477%
2026-04-24	2.5000	2.5000	2.0700	2.3200	-5.691%	430	1,534	-78.448%
2026-04-23	2.8600	2.8600	2.4600	2.4600	-28.280%	6	1,240	-79.675%
2026-04-22	3.4000	3.5000	3.4000	3.4300	+17.869%	11	1,241	-85.423%
2026-04-21	3.1000	3.1000	2.9100	2.9100	+38.571%	5	1,248	-82.818%
2026-04-20	2.0100	2.1000	2.0100	2.1000	-4.110%	12	1,248	-76.190%
2026-04-17	2.4600	2.4600	2.1900	2.1900	+18.378%	51	1,246	-77.169%
2026-04-15	1.8200	1.8500	1.8200	1.8500	+15.625%	6	1,196	-72.973%
2026-04-14	1.6000	1.6000	1.6000	1.6000	+220.000%	13	1,201	-68.750%
2026-04-13	0.5000	0.5000	0.5000	0.5000	+38.889%	1	1,214	0.000%
2026-04-10	0.4000	0.4000	0.3600	0.3600	-10.000%	23	1,214	+38.889%
2026-04-09	0.4000	0.4000	0.4000	0.4000	-16.667%	26	1,237	+25.000%
2026-04-08	0.5700	0.6300	0.4800	0.4800	+2.128%	50	1,237	+4.167%
2026-04-07	0.5400	0.5400	0.4700	0.4700	-16.071%	34	1,203	+6.383%
2026-03-30	0.5100	0.5700	0.5100	0.5600	+1.818%	25	1,199	-10.714%
2026-03-27	0.6200	0.6200	0.5500	0.5500	-22.535%	2	1,204	-9.091%
2026-03-24	0.8500	0.8500	0.7100	0.7100	-12.346%	3	1,205	-29.577%
2026-03-23	0.7800	0.8100	0.7800	0.8100	-25.000%	3	1,206	-38.272%
2026-03-19	1.0800	1.0800	1.0800	1.0800	+0.935%	1	1,207	-53.704%
2026-03-18	1.0700	1.0700	1.0700	1.0700	-15.079%	3	1,206	-53.271%
2026-03-16	1.3400	1.3700	1.2600	1.2600	-17.105%	7	1,203	-60.317%
2026-03-13	1.5000	1.5600	1.5000	1.5200	-21.244%	9	1,201	-67.105%
2026-03-12	1.9300	1.9300	1.9300	1.9300	+9.659%	1	1,194	-74.093%
2026-03-11	2.4500	2.4500	1.7600	1.7600	+0.571%	7	1,195	-71.591%
2026-03-10	1.8100	1.8500	1.7300	1.7500	-18.605%	12	1,196	-71.429%
2026-03-04	2.1500	2.1500	2.1500	2.1500	-2.715%	1	1,196	-76.744%
2026-03-03	2.0400	2.3000	2.0400	2.2100	-2.212%	164	1,195	-77.376%
2026-03-02	1.8000	2.2600	1.8000	2.2600	+10.784%	3	1,056	-77.876%
2026-02-27	2.0600	2.1300	1.8400	2.0400	-17.073%	9	1,055	-75.490%
2026-02-26	2.6200	2.6200	2.4600	2.4600	+7.895%	15	1,055	-79.675%
2026-02-25	2.2100	2.2800	2.2100	2.2800	+10.145%	2	1,053	-78.070%
2026-02-24	1.9900	2.0700	1.9900	2.0700	+20.349%	6	1,053	-75.845%
2026-02-23	1.7700	1.7900	1.5700	1.7200	-21.101%	18	1,047	-70.930%
2026-02-20	2.2200	2.3500	2.0700	2.1800	-19.853%	51	1,042	-77.064%
2026-02-19	2.8500	2.9600	2.6600	2.7200	-4.225%	110	1,016	-81.618%
2026-02-18	2.8200	2.8400	2.8200	2.8400	+10.938%	4	935	-82.394%
2026-02-17	3.0300	3.0300	2.4900	2.5600	-19.243%	65	931	-80.469%
2026-02-13	3.2500	3.3000	3.1700	3.1700	+5.316%	32	940	-84.227%
2026-02-11	2.9800	3.0100	2.9800	3.0100	-21.818%	2	940	-83.389%
2026-02-10	3.8500	3.8500	3.8500	3.8500	+72.646%	8	940	-87.013%
2026-02-09	2.2300	2.2300	2.2300	2.2300	+27.429%	1	940	-77.578%
2026-02-06	1.9000	1.9000	1.7500	1.7500	+2.941%	11	939	-71.429%
2026-02-05	2.0200	2.0200	1.7000	1.7000	-23.077%	4	936	-70.588%
2026-02-04	2.3100	2.3100	2.2100	2.2100	-16.917%	6	936	-77.376%
2026-02-03	2.8000	2.8000	2.6600	2.6600	-25.070%	71	935	-81.203%
2026-02-02	3.5800	3.9200	3.5000	3.5500	-6.579%	48	934	-85.915%
2026-01-30	4.3400	4.3400	3.8000	3.8000	-2.564%	15	922	-86.842%
2026-01-29	4.0000	4.0000	3.8800	3.9000	-18.239%	110	912	-87.179%
2026-01-28	4.8000	5.3500	4.7500	4.7700	-2.254%	9	908	-89.518%
2026-01-27	5.0900	5.0900	4.5800	4.8800	-12.701%	11	907	-89.754%
2026-01-26	5.3900	5.7900	5.3900	5.5900	+15.496%	8	910	-91.055%
2026-01-23	4.5000	5.0400	4.5000	4.8400	-3.777%	18	911	-89.669%
2026-01-22	5.0200	5.1800	4.9800	5.0300	+13.034%	9	904	-90.060%
2026-01-21	5.0400	5.0700	4.4500	4.4500	-20.677%	108	900	-88.764%
2026-01-20	6.4300	6.4300	5.5900	5.6100	-20.651%	9	832	-91.087%
2026-01-16	6.8300	7.0700	6.8300	7.0700	-4.330%	2	831	-92.928%
2026-01-15	7.6300	7.7100	7.3900	7.3900	-3.018%	6	831	-93.234%
2026-01-14	8.3000	8.3000	7.6200	7.6200	-16.172%	8	833	-93.438%
2026-01-13	9.8600	9.8600	9.0900	9.0900	-8.182%	7	832	-94.499%
2026-01-12	8.4900	9.9000	7.9000	9.9000	+15.116%	11	831	-94.949%
2026-01-09	6.3400	8.6000	6.3400	8.6000	+32.308%	47	826	-94.186%
2026-01-08	6.7500	6.7500	6.3500	6.5000	-11.924%	12	788	-92.308%
2026-01-07	7.5300	7.5300	7.2600	7.3800	-0.405%	18	787	-93.225%
2026-01-06	7.7800	7.7800	7.2600	7.4100	-0.936%	11	782	-93.252%
2026-01-05	8.3700	8.3700	7.4600	7.4800	-3.732%	12	781	-93.316%
2026-01-02	7.9600	7.9600	7.7000	7.7700	-0.385%	13	780	-93.565%
2025-12-31	7.8900	7.8900	7.8000	7.8000	-3.704%	4	780	-93.590%
2025-12-30	8.0600	8.1000	8.0600	8.1000	+5.332%	6	780	-93.827%
2025-12-29	7.5500	7.8200	7.5500	7.6900	-10.058%	7	780	-93.498%
2025-12-26	8.0900	8.5500	8.0900	8.5500	+4.523%	13	780	-94.152%
2025-12-24	7.8000	8.1800	7.8000	8.1800	+4.071%	4	784	-93.888%
2025-12-23	7.8000	8.0500	7.8000	7.8600	-11.186%	13	784	-93.639%
2025-12-22	8.6600	8.8500	8.6600	8.8500	+7.013%	3	783	-94.350%
2025-12-19	8.4000	8.4000	7.8700	8.2700	+68.776%	9	783	-93.954%
2025-12-17	5.8500	6.0000	4.9000	4.9000	-32.877%	12	783	-89.796%
2025-12-16	7.3000	7.3000	7.3000	7.3000	+7.353%	1	778	-93.151%
2025-12-15	7.2200	7.2700	6.8000	6.8000	-17.576%	23	777	-92.647%
2025-12-12	8.2500	8.2500	8.2500	8.2500	-12.513%	1	761	-93.939%
2025-12-11	8.4300	9.4300	8.3300	9.4300	-42.324%	217	761	-94.698%
2025-12-10	16.3500	16.3500	16.3500	16.3500	-3.824%	1	760	-96.942%
2025-12-09	16.9000	17.0000	16.3000	17.0000	+2.410%	189	760	-97.059%
2025-12-08	16.2700	16.6000	16.2700	16.6000	+7.722%	4	903	-96.988%
2025-12-05	15.3000	15.4100	15.3000	15.4100	+5.548%	2	905	-96.755%
2025-12-04	12.8500	14.6000	12.8500	14.6000	+18.027%	2	905	-96.575%
2025-12-03	12.3000	12.4000	12.1500	12.3700	+6.180%	15	904	-95.958%
2025-12-02	12.2000	12.2000	11.6500	11.6500	-1.355%	42	897	-95.708%
2025-11-28	11.8100	11.8100	11.8100	11.8100	-9.640%	1	865	-95.766%
2025-11-26	12.8400	13.0700	12.8400	13.0700	+29.406%	11	864	-96.174%
2025-11-25	9.3900	10.1000	9.3900	10.1000	-15.126%	11	864	-95.050%
2025-11-24	11.8000	12.1000	11.8000	11.9000	-2.459%	30	864	-95.798%
2025-11-21	13.2800	14.2000	11.5500	12.2000	-24.411%	114	854	-95.902%
2025-11-20	19.7000	19.7000	16.1400	16.1400	-22.812%	17	811	-96.902%
2025-11-19	20.0500	20.9100	20.0500	20.9100	+10.343%	2	802	-97.609%
2025-11-18	16.9500	18.9500	16.9500	18.9500	+10.819%	17	801	-97.361%
2025-11-17	18.4700	18.4700	17.1000	17.1000	-10.705%	4	800	-97.076%
2025-11-14	17.5000	19.1500	17.5000	19.1500	+10.057%	4	803	-97.389%
2025-11-13	18.9000	18.9000	16.7000	17.4000	-11.899%	64	805	-97.126%
2025-11-12	21.3000	21.3000	19.7500	19.7500	-15.957%	39	764	-97.468%
2025-11-11	21.7000	23.5000	21.7000	23.5000	-4.238%	4	755	-97.872%
2025-11-10	26.2000	26.2000	23.9000	24.5400	+4.160%	7	758	-97.963%
2025-11-07	22.2100	23.5600	22.2100	23.5600	-9.385%	13	758	-97.878%
2025-11-06	26.8000	26.8000	26.0000	26.0000	-12.752%	14	749	-98.077%
2025-11-05	29.3500	29.8000	29.3500	29.8000	+4.672%	64	743	-98.322%
2025-11-04	29.4500	31.4200	28.4700	28.4700	-14.376%	223	743	-98.244%
2025-11-03	34.6000	34.6000	33.2500	33.2500	-6.391%	25	772	-98.496%
2025-10-31	35.5200	35.5200	35.5200	35.5200	+4.317%	2	772	-98.592%
2025-10-30	38.2000	38.2000	34.0000	34.0500	-18.774%	110	772	-98.532%
2025-10-29	43.7000	43.7000	41.9200	41.9200	-8.870%	25	738	-98.807%
2025-10-28	46.0000	46.0000	46.0000	46.0000	+1.996%	48	738	-98.913%
2025-10-27	46.3700	46.3700	44.7900	45.1000	+0.334%	11	683	-98.891%
2025-10-23	44.9800	44.9800	44.9500	44.9500	+8.522%	2	683	-98.888%
2025-10-22	42.6500	42.6500	40.0100	41.4200	-3.224%	4	684	-98.793%
2025-10-21	43.1000	45.2300	42.8000	42.8000	-1.382%	24	684	-98.832%
2025-10-20	49.5800	49.5800	43.3500	43.4000	-18.711%	205	678	-98.848%
2025-10-17	59.2200	59.2200	53.3900	53.3900	-22.936%	19	530	-99.063%
2025-10-16	62.0000	73.0000	62.0000	69.2800	+17.623%	19	528	-99.278%
2025-10-15	59.0900	59.0900	58.9000	58.9000	+1.903%	2	534	-99.151%
2025-10-14	57.8000	57.8000	57.8000	57.8000	-10.871%	1	534	-99.135%
2025-10-13	59.0000	64.8500	59.0000	64.8500	+14.698%	39	534	-99.229%
2025-10-10	56.9000	61.9000	56.0000	56.5400	+1.145%	63	548	-99.116%
2025-10-09	56.6000	56.6000	55.9000	55.9000	+9.931%	2	553	-99.106%
2025-10-08	47.7000	50.8500	47.4500	50.8500	+7.369%	286	554	-99.017%
2025-10-07	43.2800	47.3600	43.2800	47.3600	-10.218%	19	287	-98.944%
2025-10-06	51.6000	52.7500	51.6000	52.7500	+10.286%	6	287	-99.052%
2025-10-03	51.5500	51.5500	47.8300	47.8300	-3.119%	4	282	-98.955%
2025-10-02	48.4700	49.3700	48.4700	49.3700	+6.286%	20	282	-98.987%
2025-10-01	44.6000	46.4500	44.6000	46.4500	+6.782%	6	273	-98.924%
2025-09-30	43.7500	43.7500	43.0000	43.5000	-6.007%	23	267	-98.851%
2025-09-29	46.7000	46.7000	46.2800	46.2800	-4.380%	10	267	-98.920%
2025-09-26	50.5000	50.5000	48.2500	48.4000	-14.260%	4	257	-98.967%
2025-09-25	55.6500	56.4500	54.7000	56.4500	-7.837%	43	256	-99.114%
2025-09-24	60.5500	62.0800	60.0000	61.2500	-7.742%	44	251	-99.184%
2025-09-23	69.7500	69.7500	64.9200	66.3900	-12.414%	11	261	-99.247%
2025-09-22	61.5000	75.8000	60.5000	75.8000	+25.393%	65	259	-99.340%
2025-09-19	58.0000	60.4500	55.5100	60.4500	+14.489%	29	206	-99.173%
2025-09-18	53.3500	53.9800	52.8000	52.8000	-3.297%	11	203	-99.053%
2025-09-17	56.2000	56.2000	54.0000	54.6000	-5.895%	4	203	-99.084%
2025-09-16	60.9500	66.0000	55.6800	58.0200	+9.762%	33	200	-99.138%
2025-09-15	56.6500	56.7000	51.6500	52.8600	+8.010%	65	190	-99.054%
2025-09-12	53.0000	53.0000	48.9400	48.9400	-15.983%	9	152	-98.978%
2025-09-11	62.8500	64.0000	57.8000	58.2500	-20.434%	52	154	-99.142%
2025-09-10	67.7300	80.4400	67.2200	73.2100	+274.093%	41	133	-99.317%
2025-09-09	18.6800	19.5700	18.6800	19.5700	+0.256%	6	130	-97.445%
2025-09-08	19.5200	19.5200	19.5200	19.5200	+23.937%	4	124	-97.439%
2025-09-05	15.5500	15.7500	15.5500	15.7500	+14.130%	3	124	-96.825%
2025-09-04	13.6500	13.8000	13.6500	13.8000	-11.821%	2	122	-96.377%
2025-08-29	15.5000	15.6500	15.1000	15.6500	-23.284%	11	127	-96.805%
2025-08-28	20.4000	20.4000	20.4000	20.4000	+2.256%	6	127	-97.549%
2025-08-22	19.9500	19.9500	19.9500	19.9500	+7.838%	8	121	-97.494%
2025-08-20	18.2500	18.7000	17.5500	18.5000	-1.596%	32	129	-97.297%
2025-08-19	20.1500	20.1500	18.8000	18.8000	-17.181%	2	107	-97.340%
2025-08-14	22.7000	22.7000	22.7000	22.7000	-10.454%	1	105	-97.797%
2025-08-08	24.5000	25.3500	24.5000	25.3500	-8.318%	9	105	-98.028%
2025-08-06	27.6900	27.6900	27.6500	27.6500	+11.492%	40	102	-98.192%
2025-08-04	24.8000	24.8000	24.8000	24.8000	-16.862%	2	77	-97.984%
2025-07-31	29.8300	29.8300	29.8300	29.8300	+22.757%	2	77	-98.324%
2025-07-30	24.6000	24.6000	24.3000	24.3000	-1.619%	16	79	-97.942%
2025-07-29	24.7000	24.7000	24.7000	24.7000	+6.009%	2	67	-97.976%
2025-07-28	23.3000	23.3000	23.3000	23.3000	+6.393%	1	66	-97.854%
2025-07-24	21.9000	21.9000	21.9000	21.9000	+2.336%	10	65	-97.717%
2025-07-23	21.3500	21.4000	21.3500	21.4000	+4.390%	6	56	-97.664%
2025-07-22	20.5000	20.5000	20.5000	20.5000	-15.464%	1	56	-97.561%
2025-07-21	24.2500	24.2500	24.2000	24.2500	-6.008%	8	55	-97.938%
2025-07-18	25.8000	25.8000	25.8000	25.8000	+1.375%	1	54	-98.062%
2025-07-17	25.7500	25.8000	25.4500	25.4500	+36.096%	5	54	-98.035%
2025-07-16	18.7000	18.7000	18.7000	18.7000	-1.579%	1	52	-97.326%
2025-07-11	19.0000	19.0000	19.0000	19.0000	-2.314%	4	51	-97.368%
2025-07-10	19.4500	19.4500	19.4500	19.4500	+1.144%	8	51	-97.429%
2025-07-09	19.2300	19.2300	19.2300	19.2300	-8.906%	1	43	-97.400%
2025-07-08	21.1300	21.1300	21.1100	21.1100	+11.398%	2	43	-97.631%
2025-07-07	17.5500	19.1000	17.5500	18.9500	+35.164%	24	41	-97.361%
2025-06-30	14.6000	14.6000	14.0200	14.0200	+17.322%	13	17	-96.434%
2025-06-24	11.9500	11.9500	11.9500	11.9500	0.000%	5	5	-95.816%