Dark

ORCL20260918C330
ORCL Sep 18 2026 330.00 Call (ORCL260918C00330000)
option OPRA

EOD

Aug 27, 2026

0.0400-42.857%(-0.0300)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1400	0.1400	0.0400	0.0400	-42.857%	43	2,485	0.000%
2026-08-26	0.1400	0.1400	0.0700	0.0700	-46.154%	12	2,489	-42.857%
2026-08-25	0.1400	0.2000	0.0500	0.1300	+30.000%	31	2,494	-69.231%
2026-08-24	0.2000	0.2000	0.0500	0.1000	-23.077%	12	2,468	-60.000%
2026-08-21	0.0600	0.1300	0.0600	0.1300	+160.000%	62	2,459	-69.231%
2026-08-20	0.0900	0.0900	0.0100	0.0500	-28.571%	496	2,450	-20.000%
2026-08-19	0.1000	0.1000	0.0700	0.0700	-12.500%	23	2,282	-42.857%
2026-08-18	0.1500	0.1500	0.0800	0.0800	+60.000%	2	2,282	-50.000%
2026-08-17	0.0800	0.0800	0.0400	0.0500	-73.684%	18	2,282	-20.000%
2026-08-14	0.1700	0.1900	0.1300	0.1900	+46.154%	6	2,286	-78.947%
2026-08-13	0.1600	0.1600	0.1300	0.1300	+8.333%	3	2,283	-69.231%
2026-08-12	0.2000	0.2000	0.1100	0.1200	-45.455%	34	2,282	-66.667%
2026-08-11	0.2000	0.2200	0.1000	0.2200	+46.667%	4	2,287	-81.818%
2026-08-10	0.1700	0.2100	0.1300	0.1500	-11.765%	105	2,286	-73.333%
2026-08-07	0.2100	0.2100	0.1700	0.1700	-5.556%	4	2,261	-76.471%
2026-08-06	0.2100	0.2100	0.1800	0.1800	-14.286%	7	2,262	-77.778%
2026-08-05	0.2000	0.2300	0.2000	0.2100	0.000%	8	2,262	-80.952%
2026-08-04	0.2100	0.2100	0.2100	0.2100	-19.231%	1	2,261	-80.952%
2026-08-03	0.2500	0.2600	0.1600	0.2600	+100.000%	6	2,261	-84.615%
2026-07-30	0.1300	0.1300	0.1300	0.1300	-7.143%	3	2,260	-69.231%
2026-07-28	0.1300	0.1400	0.1000	0.1400	+7.692%	13	2,260	-71.429%
2026-07-27	0.1300	0.1300	0.1300	0.1300	-13.333%	2	2,263	-69.231%
2026-07-24	0.1600	0.1600	0.1500	0.1500	+7.143%	5	2,262	-73.333%
2026-07-23	0.1600	0.1600	0.1400	0.1400	+7.692%	4	2,262	-71.429%
2026-07-22	0.2200	0.2200	0.1300	0.1300	-40.909%	7	2,263	-69.231%
2026-07-17	0.2200	0.2200	0.2200	0.2200	-29.032%	1	2,265	-81.818%
2026-07-16	0.3100	0.3100	0.3100	0.3100	-22.500%	1	2,265	-87.097%
2026-07-13	0.5000	0.5000	0.4000	0.4000	-2.439%	8	2,265	-90.000%
2026-07-08	0.4100	0.4100	0.4100	0.4100	+7.895%	1	2,267	-90.244%
2026-07-07	0.3400	0.3800	0.3400	0.3800	-5.000%	5	2,267	-89.474%
2026-07-06	0.4000	0.4000	0.4000	0.4000	+25.000%	1	2,267	-90.000%
2026-07-02	0.5100	0.5100	0.3200	0.3200	-20.000%	10	2,272	-87.500%
2026-06-30	0.4100	0.4100	0.2900	0.4000	+5.263%	9	2,272	-90.000%
2026-06-29	0.4000	0.4000	0.0800	0.3800	-40.625%	1,021	2,274	-89.474%
2026-06-26	0.5000	0.6400	0.4500	0.6400	+16.364%	5	1,372	-93.750%
2026-06-24	0.6700	0.6700	0.5500	0.5500	-30.380%	2	1,374	-92.727%
2026-06-23	0.7900	0.7900	0.7900	0.7900	-33.051%	1	1,375	-94.937%
2026-06-22	1.1500	1.2600	1.1500	1.1800	-29.762%	126	1,374	-96.610%
2026-06-18	1.3600	1.6800	1.3600	1.6800	-9.189%	2	1,352	-97.619%
2026-06-17	1.9300	2.1000	1.8500	1.8500	-5.128%	8	1,352	-97.838%
2026-06-16	2.1500	2.1500	1.9500	1.9500	-17.021%	100	1,352	-97.949%
2026-06-15	2.2000	2.5000	2.1900	2.3500	+18.687%	8	1,355	-98.298%
2026-06-12	1.8600	1.9800	1.8600	1.9800	+4.211%	8	1,355	-97.980%
2026-06-11	2.0000	2.6500	1.7600	1.9000	-62.963%	77	1,355	-97.895%
2026-06-10	5.4100	6.2300	5.0000	5.1300	-3.208%	44	1,388	-99.220%
2026-06-09	7.2000	8.2500	4.8800	5.3000	-20.301%	55	1,399	-99.245%
2026-06-08	6.8000	7.0500	6.6500	6.6500	+4.724%	11	1,401	-99.398%
2026-06-05	9.5200	9.5200	6.3500	6.3500	-48.374%	54	1,400	-99.370%
2026-06-04	10.0000	12.4500	10.0000	12.3000	+8.370%	65	1,412	-99.675%
2026-06-03	13.8500	13.8500	10.4000	11.3500	-26.774%	51	1,406	-99.648%
2026-06-02	17.6000	17.8700	15.1100	15.5000	-19.689%	175	1,407	-99.742%
2026-06-01	11.3000	20.0000	11.3000	19.3000	+86.834%	168	1,380	-99.793%
2026-05-29	7.7300	10.3300	7.4800	10.3300	+92.724%	42	1,357	-99.613%
2026-05-28	3.8000	5.3700	3.7500	5.3600	+71.795%	105	1,351	-99.254%
2026-05-27	3.3000	3.3000	3.1000	3.1200	-10.857%	33	1,347	-98.718%
2026-05-26	3.7000	3.7000	3.5000	3.5000	-13.580%	5	1,346	-98.857%
2026-05-22	4.0500	4.0500	4.0500	4.0500	+10.354%	3	1,342	-99.012%
2026-05-21	3.6500	3.6700	3.6500	3.6700	+13.975%	20	1,342	-98.910%
2026-05-20	2.3800	3.2200	2.3800	3.2200	+9.153%	22	1,342	-98.758%
2026-05-19	2.9500	2.9500	2.9500	2.9500	-11.411%	1	1,344	-98.644%
2026-05-18	3.4000	3.4500	3.3300	3.3300	-20.714%	507	1,344	-98.799%
2026-05-15	4.1800	4.2000	3.9000	4.2000	-6.667%	60	1,344	-99.048%
2026-05-14	4.1500	4.9600	4.1500	4.5000	+45.161%	27	886	-99.111%
2026-05-12	3.0000	3.1000	2.9000	3.1000	-24.757%	46	886	-98.710%
2026-05-11	4.0000	4.1600	4.0000	4.1200	-11.398%	25	886	-99.029%
2026-05-08	4.6500	4.6500	4.6500	4.6500	+6.897%	11	869	-99.140%
2026-05-07	4.3800	4.3800	4.2000	4.3500	+11.825%	27	880	-99.080%
2026-05-06	3.0200	4.0000	2.9700	3.8900	+36.491%	7	870	-98.972%
2026-05-05	2.4900	2.8500	2.2500	2.8500	+18.257%	14	870	-98.596%
2026-05-04	1.9500	2.4500	1.9500	2.4100	+30.978%	26	863	-98.340%
2026-05-01	1.6000	1.8700	1.6000	1.8400	+50.820%	17	839	-97.826%
2026-04-29	1.2200	1.2200	1.2200	1.2200	-3.937%	4	839	-96.721%
2026-04-28	1.2700	1.2700	1.2700	1.2700	-18.065%	1	839	-96.850%
2026-04-24	1.6800	1.6800	1.5500	1.5500	-13.889%	24	839	-97.419%
2026-04-23	2.0400	2.0400	1.8000	1.8000	-26.531%	8	857	-97.778%
2026-04-22	2.4700	2.4800	2.4500	2.4500	+13.953%	9	857	-98.367%
2026-04-21	1.6500	2.1500	1.6500	2.1500	+45.270%	3	852	-98.140%
2026-04-20	1.3800	1.4800	1.3800	1.4800	+1.370%	22	852	-97.297%
2026-04-17	1.6000	1.6000	1.4600	1.4600	-23.560%	5	872	-97.260%
2026-04-16	1.8000	1.9300	1.5000	1.9100	+40.441%	44	869	-97.906%
2026-04-15	1.3500	1.6000	1.3500	1.3600	+18.261%	13	853	-97.059%
2026-04-14	1.4500	1.4500	1.1100	1.1500	+74.242%	34	840	-96.522%
2026-04-13	0.6900	0.6900	0.6600	0.6600	+175.000%	3	843	-93.939%
2026-04-10	0.2400	0.2400	0.2400	0.2400	-17.241%	1	842	-83.333%
2026-04-09	0.2900	0.2900	0.2900	0.2900	-32.558%	3	842	-86.207%
2026-03-31	0.4200	0.4300	0.4200	0.4300	+26.471%	2	842	-90.698%
2026-03-30	0.3600	0.3600	0.3400	0.3400	-30.612%	3	843	-88.235%
2026-03-23	0.9200	0.9200	0.4900	0.4900	-30.000%	2	845	-91.837%
2026-03-19	0.7700	0.7700	0.7000	0.7000	-20.455%	81	846	-94.286%
2026-03-18	0.8800	0.8800	0.8800	0.8800	+4.762%	2	845	-95.455%
2026-03-17	0.8400	0.8400	0.8400	0.8400	-12.500%	6	845	-95.238%
2026-03-16	0.9900	1.0400	0.9600	0.9600	-14.286%	8	845	-95.833%
2026-03-13	1.0900	1.1800	1.0900	1.1200	-9.677%	3	844	-96.429%
2026-03-12	1.5000	1.5000	1.2400	1.2400	-9.489%	58	845	-96.774%
2026-03-11	1.9100	1.9100	1.3700	1.3700	+6.202%	7	847	-97.080%
2026-03-10	1.3300	1.3300	1.2900	1.2900	-14.000%	6	845	-96.899%
2026-03-09	1.5000	1.5000	1.5000	1.5000	-16.667%	2	840	-97.333%
2026-03-04	1.7900	1.8000	1.7900	1.8000	+1.124%	6	839	-97.778%
2026-03-03	1.4900	1.7800	1.4900	1.7800	+14.839%	24	836	-97.753%
2026-02-24	1.3300	1.6400	1.3200	1.5500	-6.061%	27	832	-97.419%
2026-02-20	1.8600	1.8600	1.6500	1.6500	-23.963%	12	843	-97.576%
2026-02-19	2.1700	2.1700	2.1700	2.1700	+6.373%	21	843	-98.157%
2026-02-18	2.0400	2.0600	1.9600	2.0400	-2.857%	14	844	-98.039%
2026-02-17	2.0300	2.1000	1.9200	2.1000	-9.483%	23	850	-98.095%
2026-02-12	2.3200	2.3200	2.3200	2.3200	-18.881%	1	849	-98.276%
2026-02-10	2.5300	2.8600	2.4500	2.8600	+13.944%	5	848	-98.601%
2026-02-09	2.5500	2.5900	2.4900	2.5100	+81.884%	16	844	-98.406%
2026-02-06	1.4600	1.4600	1.3800	1.3800	-0.719%	102	848	-97.101%
2026-02-05	1.4400	1.5000	1.3900	1.3900	-17.751%	8	848	-97.122%
2026-02-04	1.6900	1.6900	1.6900	1.6900	-19.524%	1	850	-97.633%
2026-02-03	1.9800	2.1000	1.9800	2.1000	-29.766%	14	850	-98.095%
2026-01-30	3.0000	3.1000	2.9900	2.9900	-12.059%	1,007	838	-98.662%
2026-01-29	3.4200	3.4200	2.9200	3.4000	-11.917%	9	544	-98.824%
2026-01-28	3.8600	4.5500	3.8500	3.8600	-1.026%	10	539	-98.964%
2026-01-27	3.6700	3.9000	3.6700	3.9000	-12.360%	19	539	-98.974%
2026-01-26	4.6000	4.6500	4.4000	4.4500	+17.414%	24	541	-99.101%
2026-01-23	4.0000	4.0000	3.7900	3.7900	-7.561%	34	539	-98.945%
2026-01-22	4.1000	4.1000	4.1000	4.1000	+9.333%	2	532	-99.024%
2026-01-21	3.7500	3.7500	3.7500	3.7500	-19.006%	1	530	-98.933%
2026-01-20	4.6300	4.6300	4.6300	4.6300	-20.035%	7	529	-99.136%
2026-01-15	6.1100	6.1300	5.7900	5.7900	-1.864%	47	529	-99.309%
2026-01-14	6.2300	6.2700	5.9000	5.9000	-18.056%	19	488	-99.322%
2026-01-13	7.7600	7.7600	7.2000	7.2000	-7.097%	23	505	-99.444%
2026-01-12	6.1800	7.7600	6.1800	7.7500	+18.683%	12	524	-99.484%
2026-01-09	6.1500	6.5300	6.1000	6.5300	+15.575%	82	523	-99.387%
2026-01-07	5.6500	5.6500	5.6500	5.6500	-4.882%	1	505	-99.292%
2026-01-05	5.9400	5.9400	5.9400	5.9400	-1.000%	1	506	-99.327%
2026-01-02	6.0000	6.0000	6.0000	6.0000	+0.503%	2	505	-99.333%
2025-12-31	6.1500	6.2000	5.9700	5.9700	-5.238%	11	509	-99.330%
2025-12-30	6.3000	6.3000	6.3000	6.3000	-5.263%	1	509	-99.365%
2025-12-26	6.7500	6.7500	6.6500	6.6500	+4.724%	6	510	-99.398%
2025-12-23	6.1500	6.3500	6.1500	6.3500	-8.633%	5	514	-99.370%
2025-12-22	6.9000	6.9500	6.7100	6.9500	+6.923%	8	519	-99.424%
2025-12-19	6.2000	6.5000	6.2000	6.5000	+21.495%	33	521	-99.385%
2025-12-18	5.3500	5.3500	5.3500	5.3500	+15.054%	4	520	-99.252%
2025-12-17	4.8000	4.8000	4.6500	4.6500	-19.411%	2	516	-99.140%
2025-12-16	5.9000	5.9000	5.4500	5.7700	-28.765%	37	517	-99.307%
2025-12-11	6.2500	8.1000	6.2500	8.1000	-42.143%	308	538	-99.506%
2025-12-10	14.0000	14.0000	13.8200	14.0000	+3.017%	11	427	-99.714%
2025-12-09	13.9700	13.9700	13.5100	13.5900	+0.518%	23	427	-99.706%
2025-12-08	13.5200	13.5200	13.5200	13.5200	+10.820%	25	446	-99.704%
2025-12-05	12.2000	12.2000	12.2000	12.2000	+3.390%	1	425	-99.672%
2025-12-04	11.1400	11.8000	11.0500	11.8000	+18.952%	23	425	-99.661%
2025-12-03	9.9000	9.9200	9.5500	9.9200	+20.828%	7	410	-99.597%
2025-11-25	7.2000	8.3000	7.2000	8.2100	-14.031%	17	405	-99.513%
2025-11-24	9.5500	9.5500	9.5500	9.5500	-6.373%	3	414	-99.581%
2025-11-21	10.6900	10.6900	9.5000	10.2000	-40.000%	61	412	-99.608%
2025-11-19	17.0000	17.0000	17.0000	17.0000	+11.111%	1	385	-99.765%
2025-11-18	14.1000	15.3000	14.1000	15.3000	+5.517%	16	384	-99.739%
2025-11-17	15.3500	15.3500	14.3000	14.5000	-8.805%	18	382	-99.724%
2025-11-14	12.9500	15.9600	12.9500	15.9000	+12.051%	33	375	-99.748%
2025-11-13	15.4100	15.4100	13.6300	14.1900	-13.476%	24	364	-99.718%
2025-11-12	17.0700	17.0900	16.4000	16.4000	-12.951%	5	364	-99.756%
2025-11-11	18.4000	18.8500	17.2500	18.8400	-5.800%	18	364	-99.788%
2025-11-10	21.3500	21.3500	20.0000	20.0000	-4.077%	58	355	-99.800%
2025-11-07	19.1200	20.8500	18.6800	20.8500	-3.472%	6	309	-99.808%
2025-11-06	21.0000	21.6000	20.9000	21.6000	-12.195%	102	312	-99.815%
2025-11-05	24.5400	25.0000	24.5400	24.6000	-0.405%	5	218	-99.837%
2025-11-04	26.0800	26.0800	24.7000	24.7000	-17.667%	4	218	-99.838%
2025-10-30	32.5000	32.6900	29.5700	30.0000	-17.355%	35	220	-99.867%
2025-10-29	35.8000	36.3000	35.8000	36.3000	-8.217%	3	234	-99.890%
2025-10-28	39.1600	39.5500	38.6000	39.5500	-2.370%	9	233	-99.899%
2025-10-24	40.5100	40.5100	40.5100	40.5100	+4.840%	1	229	-99.901%
2025-10-23	35.8500	38.6400	35.8500	38.6400	+12.982%	7	229	-99.896%
2025-10-22	34.2000	34.2000	34.2000	34.2000	-10.705%	1	229	-99.883%
2025-10-21	36.1700	38.3000	36.1700	38.3000	+3.012%	6	229	-99.896%
2025-10-20	42.0000	42.0000	37.1000	37.1800	-20.809%	91	224	-99.892%
2025-10-17	50.7500	50.7500	46.9500	46.9500	-24.189%	5	159	-99.915%
2025-10-16	56.5200	61.9300	54.0000	61.9300	+9.611%	3	157	-99.935%
2025-10-15	56.5000	56.5000	56.5000	56.5000	+8.654%	1	159	-99.929%
2025-10-14	49.0000	53.2000	49.0000	52.0000	-8.724%	12	158	-99.923%
2025-10-13	55.5500	56.9700	52.8400	56.9700	+21.213%	6	157	-99.930%
2025-10-10	50.0500	52.9500	47.0000	47.0000	-3.984%	12	160	-99.915%
2025-10-09	46.8200	49.5000	46.8200	48.9500	+13.336%	5	168	-99.918%
2025-10-08	41.9100	43.2000	41.6000	43.1900	+10.744%	20	164	-99.907%
2025-10-07	43.1300	43.1300	35.8200	39.0000	-8.558%	12	180	-99.897%
2025-10-06	42.6500	42.6500	42.6500	42.6500	+2.229%	1	170	-99.906%
2025-10-02	45.0000	45.0000	41.4900	41.7200	-1.951%	4	170	-99.904%
2025-10-01	42.5500	43.0000	41.7000	42.5500	+15.312%	7	170	-99.906%
2025-09-30	37.3500	38.1500	36.9000	36.9000	-5.385%	8	165	-99.892%
2025-09-29	40.9500	42.0000	39.0000	39.0000	-5.455%	4	162	-99.897%
2025-09-26	43.0000	43.0000	41.2000	41.2500	-11.576%	5	160	-99.903%
2025-09-25	46.9500	48.8500	45.0000	46.6500	-11.981%	10	157	-99.914%
2025-09-24	53.0000	53.2500	52.5000	53.0000	-8.762%	4	150	-99.925%
2025-09-23	60.9500	60.9500	56.8400	58.0900	-13.518%	6	151	-99.931%
2025-09-22	52.6500	67.1700	52.6500	67.1700	+32.878%	13	147	-99.940%
2025-09-19	49.0000	50.5500	49.0000	50.5500	+5.643%	2	147	-99.921%
2025-09-17	49.1400	49.1400	46.9400	47.8500	-4.204%	8	147	-99.916%
2025-09-16	55.8000	56.0000	48.6000	49.9500	+11.996%	6	142	-99.920%
2025-09-15	47.4000	47.4000	44.4500	44.6000	+7.083%	24	137	-99.910%
2025-09-12	45.1000	45.1000	40.8000	41.6500	-15.603%	47	139	-99.904%
2025-09-11	62.1500	62.1500	47.5500	49.3500	-22.527%	15	121	-99.919%
2025-09-10	48.7500	72.7400	48.7500	63.7000	+283.735%	73	118	-99.937%
2025-09-08	15.5500	16.6000	15.5500	16.6000	+44.348%	14	103	-99.759%
2025-09-03	11.7000	11.7000	11.5000	11.5000	-4.564%	6	100	-99.652%
2025-09-02	12.1000	12.2000	12.0500	12.0500	-2.823%	8	99	-99.668%
2025-08-29	12.8500	12.8500	12.4000	12.4000	-18.475%	4	100	-99.677%
2025-08-27	15.2100	15.2100	15.2100	15.2100	-0.262%	1	100	-99.737%
2025-08-26	14.8600	15.2500	14.8600	15.2500	-6.442%	6	100	-99.738%
2025-08-22	16.3000	16.3000	16.3000	16.3000	+6.885%	1	95	-99.755%
2025-08-21	15.2500	15.2500	15.2500	15.2500	+2.694%	1	94	-99.738%
2025-08-20	14.8500	14.8500	14.8500	14.8500	-0.669%	1	94	-99.731%
2025-08-19	16.8000	16.8000	14.9500	14.9500	-24.950%	5	93	-99.732%
2025-08-15	19.9200	19.9200	19.9200	19.9200	+8.261%	1	88	-99.799%
2025-08-14	18.4000	18.4000	18.4000	18.4000	-8.000%	1	87	-99.783%
2025-08-13	20.0000	20.0000	20.0000	20.0000	-0.990%	2	87	-99.800%
2025-07-30	20.2000	20.2000	20.2000	20.2000	+2.020%	10	85	-99.802%
2025-07-29	19.8000	19.8000	19.8000	19.8000	+6.566%	2	76	-99.798%
2025-07-25	18.2500	18.5800	18.2500	18.5800	-4.473%	2	74	-99.785%
2025-07-21	19.5000	19.5000	19.4500	19.4500	-1.018%	2	73	-99.794%
2025-07-18	20.6500	20.6500	19.6500	19.6500	+26.367%	12	72	-99.796%
2025-07-10	15.6000	15.9000	15.5500	15.5500	-5.471%	40	60	-99.743%
2025-07-03	14.7000	16.4500	14.5500	16.4500	0.000%	20	20	-99.757%