Dark

ORCL20260918C320
ORCL Sep 18 2026 320.00 Call (ORCL260918C00320000)
option OPRA

EOD

Aug 27, 2026

0.0600+20.000%(+0.0100)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1400	0.1500	0.0400	0.0600	+20.000%	59	1,102	0.000%
2026-08-26	0.1500	0.1500	0.0500	0.0500	-28.571%	12	1,106	+20.000%
2026-08-25	0.0600	0.1000	0.0500	0.0700	-12.500%	21	1,106	-14.286%
2026-08-24	0.1200	0.1200	0.0800	0.0800	0.000%	39	1,090	-25.000%
2026-08-21	0.1700	0.1700	0.0800	0.0800	+14.286%	86	1,070	-25.000%
2026-08-20	0.0700	0.0700	0.0700	0.0700	-22.222%	8	1,030	-14.286%
2026-08-19	0.1300	0.1300	0.0900	0.0900	-18.182%	4	1,030	-33.333%
2026-08-18	0.1800	0.1800	0.1100	0.1100	-31.250%	6	1,030	-45.455%
2026-08-17	0.1000	0.2800	0.1000	0.1600	+45.455%	8	1,027	-62.500%
2026-08-14	0.1500	0.1600	0.1100	0.1100	-21.429%	13	1,026	-45.455%
2026-08-13	0.2000	0.2000	0.1400	0.1400	-12.500%	24	1,026	-57.143%
2026-08-12	0.1500	0.2000	0.1200	0.1600	-30.435%	27	1,010	-62.500%
2026-08-11	0.1500	0.2400	0.1500	0.2300	-17.857%	19	1,004	-73.913%
2026-08-10	0.1700	0.2800	0.1500	0.2800	+47.368%	4	999	-78.571%
2026-08-06	0.2100	0.2300	0.1900	0.1900	-34.483%	13	999	-68.421%
2026-08-05	0.3200	0.3600	0.2400	0.2900	-21.622%	8	987	-79.310%
2026-08-04	0.4700	0.4700	0.2800	0.3700	+270.000%	75	987	-83.784%
2026-07-30	0.1000	0.1000	0.1000	0.1000	-56.522%	1	962	-40.000%
2026-07-29	0.2200	0.2300	0.2200	0.2300	+53.333%	6	962	-73.913%
2026-07-28	0.1500	0.1500	0.1500	0.1500	+7.143%	1	960	-60.000%
2026-07-27	0.2200	0.2200	0.0900	0.1400	-56.250%	19	959	-57.143%
2026-07-22	0.3200	0.3200	0.3200	0.3200	-21.951%	1	962	-81.250%
2026-07-20	0.4100	0.4100	0.4100	0.4100	+36.667%	1	962	-85.366%
2026-07-17	0.2500	0.3000	0.2500	0.3000	-6.250%	2	961	-80.000%
2026-07-16	0.3200	0.3300	0.3200	0.3200	+3.226%	3	961	-81.250%
2026-07-13	0.3100	0.3100	0.3100	0.3100	-26.190%	2	963	-80.645%
2026-07-09	0.5000	0.5000	0.4200	0.4200	-6.667%	2	963	-85.714%
2026-07-07	0.4500	0.4500	0.4500	0.4500	+7.143%	4	963	-86.667%
2026-07-06	0.4200	0.4200	0.4200	0.4200	+5.000%	2	960	-85.714%
2026-07-02	0.5000	0.5000	0.4000	0.4000	+8.108%	12	952	-85.000%
2026-07-01	0.3900	0.3900	0.3700	0.3700	-11.905%	6	952	-83.784%
2026-06-29	0.4500	0.4500	0.4200	0.4200	-25.000%	16	948	-85.714%
2026-06-26	0.5600	0.5600	0.5600	0.5600	-3.448%	1	963	-89.286%
2026-06-25	0.5900	0.6000	0.5800	0.5800	-10.769%	3	963	-89.655%
2026-06-24	0.7600	0.7900	0.6500	0.6500	-15.584%	5	962	-90.769%
2026-06-23	0.9000	0.9000	0.7700	0.7700	-39.844%	14	963	-92.208%
2026-06-22	1.6000	1.6000	1.2800	1.2800	-36.000%	54	960	-95.313%
2026-06-18	1.3000	2.0000	1.3000	2.0000	-2.913%	9	1,002	-97.000%
2026-06-17	2.0500	2.1500	2.0500	2.0600	-23.704%	3	1,002	-97.087%
2026-06-15	2.6000	2.9800	2.6000	2.7000	+28.571%	13	1,002	-97.778%
2026-06-12	1.8900	2.2800	1.8900	2.1000	-8.696%	26	1,002	-97.143%
2026-06-11	2.3000	2.3000	1.8500	2.3000	-60.208%	87	1,002	-97.391%
2026-06-10	6.1500	6.9000	5.6000	5.7800	-4.463%	38	969	-98.962%
2026-06-09	5.4500	6.0500	5.4500	6.0500	-20.915%	7	963	-99.008%
2026-06-08	7.3000	7.6600	7.2700	7.6500	+4.366%	10	964	-99.216%
2026-06-05	10.7100	10.7500	7.1000	7.3300	-45.094%	226	963	-99.181%
2026-06-04	11.3000	14.2100	11.3000	13.3500	+3.972%	237	896	-99.551%
2026-06-03	15.4800	15.4800	12.1500	12.8400	-25.131%	15	876	-99.533%
2026-06-02	18.2000	19.0000	16.6600	17.1500	-17.270%	89	873	-99.650%
2026-06-01	12.0000	21.0700	11.8500	20.7300	+81.842%	86	816	-99.711%
2026-05-29	7.0000	11.4000	7.0000	11.4000	+92.568%	122	837	-99.474%
2026-05-28	4.1800	5.9200	4.0000	5.9200	+64.444%	253	831	-98.986%
2026-05-27	3.5000	3.8500	3.4700	3.6000	-10.000%	64	895	-98.333%
2026-05-26	3.9200	4.2500	3.9200	4.0000	-4.988%	76	888	-98.500%
2026-05-22	4.2000	4.2500	4.2000	4.2100	+5.250%	20	893	-98.575%
2026-05-21	4.0500	4.1000	4.0000	4.0000	+12.676%	22	893	-98.500%
2026-05-20	3.1300	3.5500	3.1300	3.5500	+7.576%	22	893	-98.310%
2026-05-19	3.6000	3.6000	3.3000	3.3000	-8.333%	2	896	-98.182%
2026-05-18	3.6500	3.6500	3.6000	3.6000	-25.311%	32	896	-98.333%
2026-05-15	4.2900	4.8300	4.2900	4.8200	-7.663%	61	896	-98.755%
2026-05-14	4.3000	6.0500	4.3000	5.2200	+13.478%	45	893	-98.851%
2026-05-13	3.7800	4.6000	3.7800	4.6000	+33.333%	7	903	-98.696%
2026-05-12	4.1600	4.1600	3.1400	3.4500	-21.591%	35	903	-98.261%
2026-05-11	4.8500	4.9000	4.4000	4.4000	-15.222%	35	903	-98.636%
2026-05-08	5.2700	5.2700	5.1900	5.1900	+4.848%	6	909	-98.844%
2026-05-07	5.1400	5.4500	4.6000	4.9500	+10.000%	58	904	-98.788%
2026-05-06	3.3000	4.6500	3.3000	4.5000	+45.631%	71	917	-98.667%
2026-05-05	3.0000	3.0900	3.0000	3.0900	+11.151%	53	968	-98.058%
2026-05-04	2.7500	2.7800	2.7500	2.7800	+47.872%	3	937	-97.842%
2026-04-24	1.7600	1.8800	1.7600	1.8800	-14.155%	2	938	-96.809%
2026-04-23	2.6500	2.6500	2.1900	2.1900	-24.221%	9	939	-97.260%
2026-04-22	2.8900	2.8900	2.8900	2.8900	+15.600%	1	935	-97.924%
2026-04-21	2.0000	2.5000	2.0000	2.5000	+32.979%	34	937	-97.600%
2026-04-17	1.8900	1.9400	1.8800	1.8800	-15.315%	3	937	-96.809%
2026-04-16	2.2400	2.3000	2.0000	2.2200	+34.545%	55	937	-97.297%
2026-04-15	2.0000	2.0000	1.6500	1.6500	+27.907%	44	948	-96.364%
2026-04-14	1.6700	2.0100	1.1600	1.2900	+152.941%	19	924	-95.349%
2026-04-13	0.5100	0.7600	0.5100	0.5100	+70.000%	8	927	-88.235%
2026-04-10	0.3000	0.3000	0.3000	0.3000	0.000%	2	927	-80.000%
2026-04-09	0.3000	0.3000	0.3000	0.3000	-25.000%	7	929	-80.000%
2026-04-08	0.4000	0.4000	0.4000	0.4000	0.000%	55	929	-85.000%
2026-04-06	0.4000	0.4000	0.4000	0.4000	-18.367%	1	924	-85.000%
2026-04-01	0.4800	0.4900	0.4800	0.4900	+2.083%	2	925	-87.755%
2026-03-31	0.4800	0.4800	0.4800	0.4800	0.000%	2	923	-87.500%
2026-03-30	0.4300	0.4800	0.4300	0.4800	-11.111%	11	923	-87.500%
2026-03-25	0.5400	0.5400	0.5400	0.5400	-8.475%	16	933	-88.889%
2026-03-24	0.5900	0.5900	0.5900	0.5900	-54.962%	1	933	-89.831%
2026-03-23	1.3100	1.3100	1.3100	1.3100	+35.052%	1	932	-95.420%
2026-03-18	0.9700	0.9700	0.9700	0.9700	-10.185%	1	933	-93.814%
2026-03-16	1.0800	1.0800	1.0800	1.0800	-16.923%	1	933	-94.444%
2026-03-13	1.3400	1.3400	1.3000	1.3000	-8.451%	4	932	-95.385%
2026-03-11	2.0700	2.0700	1.4200	1.4200	-4.698%	76	930	-95.775%
2026-03-10	1.8500	1.8500	1.4900	1.4900	-13.372%	142	954	-95.973%
2026-03-09	1.7200	1.7200	1.7200	1.7200	-25.862%	1	971	-96.512%
2026-03-06	2.1800	2.3200	2.1800	2.3200	+16.000%	8	972	-97.414%
2026-03-04	2.0000	2.0000	2.0000	2.0000	0.000%	1	972	-97.000%
2026-03-03	1.9100	2.0000	1.9100	2.0000	+1.010%	6	972	-97.000%
2026-03-02	1.7600	1.9800	1.7600	1.9800	+16.471%	6	967	-96.970%
2026-02-27	1.7000	1.7400	1.6100	1.7000	-16.256%	5	966	-96.471%
2026-02-26	2.3600	2.3600	1.9300	2.0300	+2.010%	17	966	-97.044%
2026-02-25	1.9800	1.9900	1.9000	1.9900	+8.743%	4	964	-96.985%
2026-02-24	1.7000	1.8500	1.7000	1.8300	+15.094%	12	964	-96.721%
2026-02-23	1.7300	1.7300	1.4100	1.5900	-18.041%	201	964	-96.226%
2026-02-20	1.9400	1.9400	1.9400	1.9400	-20.492%	1	833	-96.907%
2026-02-19	2.4400	2.4400	2.4400	2.4400	-1.215%	2	833	-97.541%
2026-02-18	2.3100	2.5100	2.3100	2.4700	+6.926%	15	833	-97.571%
2026-02-17	2.6700	2.6700	2.2000	2.3100	-16.000%	16	822	-97.403%
2026-02-11	2.7500	2.7500	2.7500	2.7500	-11.290%	1	818	-97.818%
2026-02-10	3.1000	3.1000	3.1000	3.1000	+8.014%	1	818	-98.065%
2026-02-09	2.5800	2.9000	2.4600	2.8700	+85.161%	54	817	-97.909%
2026-02-06	1.5700	1.5700	1.5500	1.5500	+1.307%	2	824	-96.129%
2026-02-05	1.6300	1.6300	1.5300	1.5300	-27.143%	4	826	-96.078%
2026-02-04	2.1000	2.1000	2.1000	2.1000	-32.039%	1	825	-97.143%
2026-02-02	3.3500	3.4000	3.0500	3.0900	-12.958%	8	826	-98.058%
2026-01-30	3.5000	3.5500	3.5000	3.5500	+1.719%	2	826	-98.310%
2026-01-29	3.4000	3.4900	3.4000	3.4900	-22.444%	2	824	-98.281%
2026-01-28	4.5000	4.5000	4.5000	4.5000	+8.959%	1	823	-98.667%
2026-01-27	4.4900	4.4900	4.0900	4.1300	-17.565%	102	823	-98.547%
2026-01-26	5.0000	5.0600	4.7900	5.0100	+16.241%	9	748	-98.802%
2026-01-23	4.2000	4.6000	4.2000	4.3100	-5.482%	12	747	-98.608%
2026-01-22	4.4700	4.5600	4.4500	4.5600	-9.703%	7	738	-98.684%
2026-01-20	5.5900	5.5900	5.0500	5.0500	-21.705%	8	740	-98.812%
2026-01-16	6.0000	6.4500	6.0000	6.4500	-0.463%	52	704	-99.070%
2026-01-15	6.7100	6.8600	6.4500	6.4800	-3.284%	9	704	-99.074%
2026-01-14	7.4000	7.4000	6.6500	6.7000	-18.788%	11	702	-99.104%
2026-01-13	8.5200	8.5200	8.1200	8.2500	-5.172%	3	702	-99.273%
2026-01-12	7.0800	8.7000	7.0800	8.7000	+26.087%	21	702	-99.310%
2026-01-09	5.6800	6.9500	5.6800	6.9000	+21.053%	9	700	-99.130%
2026-01-08	5.9700	5.9700	5.5800	5.7000	-12.308%	11	698	-98.947%
2026-01-07	6.5400	6.6100	6.4900	6.5000	-0.307%	11	698	-99.077%
2026-01-06	6.5600	6.7500	6.4100	6.5200	-1.362%	26	696	-99.080%
2026-01-05	7.4300	7.4300	6.6100	6.6100	-4.480%	12	697	-99.092%
2026-01-02	7.0500	7.0900	6.8500	6.9200	0.000%	52	699	-99.133%
2025-12-31	6.8500	6.9200	6.8500	6.9200	-1.143%	12	677	-99.133%
2025-12-30	7.1000	7.1000	7.0000	7.0000	+1.597%	6	677	-99.143%
2025-12-29	6.8900	6.8900	6.8900	6.8900	-7.517%	5	677	-99.129%
2025-12-26	7.1300	7.4500	7.1300	7.4500	+2.759%	4	682	-99.195%
2025-12-24	7.3800	7.3800	7.0900	7.2500	+4.467%	4	686	-99.172%
2025-12-23	7.0000	7.0900	6.8400	6.9400	-11.026%	23	686	-99.135%
2025-12-22	7.8000	7.8000	7.8000	7.8000	+7.586%	1	685	-99.231%
2025-12-19	7.1500	7.3500	7.1500	7.2500	+39.961%	4	685	-99.172%
2025-12-17	5.7000	5.7000	5.1500	5.1800	-20.308%	12	685	-98.842%
2025-12-16	6.3500	6.5000	6.3500	6.5000	+8.514%	2	692	-99.077%
2025-12-15	6.2100	6.3900	5.9900	5.9900	-18.503%	13	690	-98.998%
2025-12-12	6.9000	7.7000	6.7200	7.3500	-18.333%	30	680	-99.184%
2025-12-11	6.7200	9.1000	6.7200	9.0000	-42.159%	8	682	-99.333%
2025-12-10	15.0000	15.5600	14.8200	15.5600	+4.290%	6	681	-99.614%
2025-12-09	14.9200	14.9200	14.9200	14.9200	+1.153%	1	678	-99.598%
2025-12-08	14.9500	14.9500	14.7500	14.7500	+6.962%	2	677	-99.593%
2025-12-05	13.5200	13.7900	12.8000	13.7900	+4.391%	3	677	-99.565%
2025-12-04	12.5000	13.2500	12.5000	13.2100	+12.426%	10	677	-99.546%
2025-12-03	11.0200	11.7500	11.0200	11.7500	+12.440%	2	671	-99.489%
2025-12-02	11.9000	11.9000	10.4500	10.4500	+0.966%	24	671	-99.426%
2025-12-01	10.3500	10.3500	10.3500	10.3500	-0.957%	2	664	-99.420%
2025-11-28	10.7700	10.7700	10.4500	10.4500	-10.684%	2	666	-99.426%
2025-11-26	11.7000	11.7000	11.7000	11.7000	+27.174%	1	666	-99.487%
2025-11-25	9.4300	9.4300	9.1500	9.2000	-18.222%	5	666	-99.348%
2025-11-21	12.5500	12.5500	10.8500	11.2500	-35.714%	12	666	-99.467%
2025-11-19	16.1500	17.5000	16.1500	17.5000	+1.744%	4	665	-99.657%
2025-11-18	17.2000	17.2000	17.2000	17.2000	+7.769%	15	661	-99.651%
2025-11-17	16.8000	16.9000	15.4200	15.9600	-2.086%	25	661	-99.624%
2025-11-14	15.3500	16.3000	14.7100	16.3000	+2.066%	36	660	-99.632%
2025-11-13	16.5700	16.5700	15.7500	15.9700	-11.031%	12	657	-99.624%
2025-11-12	18.2000	18.2400	17.9500	17.9500	-16.512%	5	665	-99.666%
2025-11-11	21.5000	21.5000	21.5000	21.5000	-6.522%	2	664	-99.721%
2025-11-10	22.9000	23.0000	22.9000	23.0000	+8.337%	17	664	-99.739%
2025-11-07	21.2300	21.2300	21.2300	21.2300	-14.361%	3	672	-99.717%
2025-11-06	25.0000	25.0000	23.5500	24.7900	-9.360%	13	673	-99.758%
2025-11-05	27.2500	27.3500	27.2500	27.3500	+4.990%	9	661	-99.781%
2025-11-04	26.8500	28.6500	26.0500	26.0500	-13.770%	194	660	-99.770%
2025-11-03	32.5000	32.5000	30.1300	30.2100	-8.176%	14	606	-99.801%
2025-10-31	32.0000	34.4000	32.0000	32.9000	+6.129%	4	606	-99.818%
2025-10-30	35.4500	35.4500	31.0000	31.0000	-21.459%	39	603	-99.806%
2025-10-29	38.3800	40.2500	38.3800	39.4700	-4.892%	8	618	-99.848%
2025-10-28	42.2500	43.3300	41.5000	41.5000	-0.480%	25	613	-99.855%
2025-10-27	41.7000	41.7000	41.7000	41.7000	-2.910%	4	621	-99.856%
2025-10-24	42.9500	42.9500	42.9500	42.9500	+15.768%	1	621	-99.860%
2025-10-22	38.5900	38.5900	37.1000	37.1000	-10.710%	12	622	-99.838%
2025-10-21	39.1500	41.5500	39.1500	41.5500	+3.102%	12	632	-99.856%
2025-10-20	44.1500	45.4500	40.3000	40.3000	-19.303%	28	620	-99.851%
2025-10-17	59.1500	59.1500	49.4500	49.9400	-22.861%	47	619	-99.880%
2025-10-16	60.0000	66.7900	60.0000	64.7400	+14.726%	15	608	-99.907%
2025-10-15	59.0500	59.0500	56.4300	56.4300	-0.634%	2	620	-99.894%
2025-10-14	52.7500	56.7900	52.7500	56.7900	-5.899%	13	619	-99.894%
2025-10-13	53.6500	60.3500	53.6500	60.3500	+16.147%	22	609	-99.901%
2025-10-10	52.4500	56.0000	51.9600	51.9600	-1.217%	26	615	-99.885%
2025-10-09	50.0000	52.7500	50.0000	52.6000	+12.876%	6	630	-99.886%
2025-10-08	46.6000	46.6000	46.6000	46.6000	+13.797%	2	630	-99.871%
2025-10-07	40.4500	40.9500	40.4500	40.9500	-16.086%	305	630	-99.853%
2025-10-06	48.8000	48.8000	48.8000	48.8000	+9.910%	1	325	-99.877%
2025-10-03	43.5000	44.4000	43.5000	44.4000	-0.871%	7	326	-99.865%
2025-10-02	46.5000	46.5000	44.7900	44.7900	-2.503%	4	326	-99.866%
2025-10-01	41.3500	45.9400	41.3500	45.9400	+13.014%	9	323	-99.869%
2025-09-30	39.6000	40.6500	39.6000	40.6500	-4.957%	26	319	-99.852%
2025-09-29	43.0000	43.0000	42.7700	42.7700	-2.795%	9	308	-99.860%
2025-09-26	49.3100	49.3100	44.0000	44.0000	-12.507%	17	307	-99.864%
2025-09-25	50.0000	52.4000	48.7000	50.2900	-13.665%	16	296	-99.881%
2025-09-24	56.9300	58.2500	56.0000	58.2500	-5.438%	32	290	-99.897%
2025-09-23	66.5000	66.5000	60.8000	61.6000	-11.874%	44	280	-99.903%
2025-09-22	57.5600	69.9000	55.8000	69.9000	+29.805%	41	264	-99.914%
2025-09-19	53.6000	53.8500	52.3000	53.8500	+7.700%	13	246	-99.889%
2025-09-18	48.5000	50.3000	48.5000	50.0000	-1.186%	4	240	-99.880%
2025-09-17	54.0000	54.0000	49.0000	50.6000	-6.470%	11	237	-99.881%
2025-09-16	57.9000	57.9000	51.9800	54.1000	+11.892%	67	230	-99.889%
2025-09-15	50.0000	51.0000	48.3500	48.3500	+7.206%	4	174	-99.876%
2025-09-12	51.9000	51.9000	44.2900	45.1000	-15.511%	13	171	-99.867%
2025-09-11	61.5500	61.5500	51.7000	53.3800	-20.269%	44	166	-99.888%
2025-09-10	52.7500	78.1000	52.7500	66.9500	+294.985%	51	141	-99.910%
2025-09-09	16.9500	16.9500	16.9500	16.9500	+19.788%	5	129	-99.646%
2025-09-05	13.9500	14.2500	13.9500	14.1500	+16.461%	4	129	-99.576%
2025-09-04	12.2500	12.2500	12.1500	12.1500	-6.897%	19	128	-99.506%
2025-09-02	13.0500	13.0500	13.0500	13.0500	-2.101%	1	119	-99.540%
2025-08-29	15.2000	15.2000	13.3300	13.3300	-26.959%	3	122	-99.550%
2025-08-28	18.2500	18.2500	18.2500	18.2500	+9.347%	1	122	-99.671%
2025-08-26	16.4900	16.6900	16.4900	16.6900	-6.236%	2	122	-99.641%
2025-08-22	17.7400	17.8000	17.7400	17.8000	-1.385%	11	122	-99.663%
2025-08-19	20.1000	20.1000	18.0500	18.0500	-16.435%	3	119	-99.668%
2025-08-18	21.6000	21.6000	21.6000	21.6000	-1.818%	18	121	-99.722%
2025-08-15	22.0000	22.0000	22.0000	22.0000	+7.317%	6	105	-99.727%
2025-08-13	20.5000	20.5000	20.5000	20.5000	-14.405%	2	100	-99.707%
2025-08-11	21.3500	23.9500	21.3500	23.9500	+8.864%	4	100	-99.749%
2025-08-08	22.0000	22.0000	22.0000	22.0000	-10.387%	1	99	-99.727%
2025-08-07	24.5500	24.5500	24.5500	24.5500	-3.536%	2	99	-99.756%
2025-08-06	25.4500	25.4500	25.4500	25.4500	+9.462%	3	97	-99.764%
2025-08-05	23.2500	23.2500	23.2500	23.2500	+15.557%	10	94	-99.742%
2025-07-28	20.1200	20.1200	20.1200	20.1200	+8.172%	1	84	-99.702%
2025-07-22	18.6000	18.6000	18.6000	18.6000	-15.455%	2	83	-99.677%
2025-07-18	22.6000	22.6500	21.7500	22.0000	-5.254%	6	81	-99.727%
2025-07-17	23.1000	24.0300	23.1000	23.2200	+33.066%	79	81	-99.742%
2025-07-07	17.4500	17.4500	17.4500	17.4500	+9.679%	1	3	-99.656%
2025-07-03	15.9100	15.9100	15.9100	15.9100	0.000%	2	0	-99.623%