Dark

ORCL20260918C340
ORCL Sep 18 2026 340.00 Call (ORCL260918C00340000)
option OPRA

EOD

Aug 27, 2026

0.0400-73.333%(-0.1100)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.1400	0.1400	0.0300	0.0400	-73.333%	49	1,890	0.000%
2026-08-26	0.1400	0.1500	0.0400	0.1500	+150.000%	31	1,916	-73.333%
2026-08-25	0.0500	0.1400	0.0500	0.0600	-66.667%	33	1,929	-33.333%
2026-08-24	0.0700	0.1800	0.0600	0.1800	0.000%	69	1,910	-77.778%
2026-08-21	0.0900	0.1800	0.0700	0.1800	+200.000%	66	1,852	-77.778%
2026-08-20	0.1000	0.1000	0.0500	0.0600	-33.333%	799	1,811	-33.333%
2026-08-19	0.2000	0.2000	0.0600	0.0900	-43.750%	32	1,058	-55.556%
2026-08-18	0.0800	0.1600	0.0800	0.1600	+220.000%	3	1,057	-75.000%
2026-08-17	0.0600	0.0600	0.0500	0.0500	-75.000%	24	1,057	-20.000%
2026-08-14	0.1600	0.2000	0.1200	0.2000	+53.846%	20	1,036	-80.000%
2026-08-13	0.1200	0.1700	0.1100	0.1300	+8.333%	14	1,027	-69.231%
2026-08-12	0.2000	0.2000	0.0900	0.1200	+9.091%	59	1,025	-66.667%
2026-08-11	0.1300	0.1300	0.1100	0.1100	-45.000%	6	1,016	-63.636%
2026-08-10	0.3000	0.3200	0.1300	0.2000	+25.000%	168	1,015	-80.000%
2026-08-07	0.1500	0.2100	0.1500	0.1600	+6.667%	10	909	-75.000%
2026-08-06	0.2200	0.2200	0.1500	0.1500	-57.143%	3	911	-73.333%
2026-08-05	0.2800	0.3500	0.2300	0.3500	+29.630%	10	908	-88.571%
2026-08-04	0.2700	0.2700	0.2700	0.2700	+8.000%	1	907	-85.185%
2026-08-03	0.3500	0.3500	0.2400	0.2500	+78.571%	5	908	-84.000%
2026-07-31	0.1700	0.1700	0.1400	0.1400	-74.074%	14	905	-71.429%
2026-07-30	0.5400	0.5400	0.5400	0.5400	+500.000%	1	901	-92.593%
2026-07-29	0.1700	0.1700	0.0900	0.0900	-18.182%	6	901	-55.556%
2026-07-28	0.1500	0.1500	0.0800	0.1100	-15.385%	10	902	-63.636%
2026-07-27	0.1900	0.1900	0.1100	0.1300	+30.000%	22	902	-69.231%
2026-07-24	0.1000	0.1000	0.1000	0.1000	-41.176%	5	909	-60.000%
2026-07-23	0.1800	0.1800	0.1700	0.1700	-51.429%	21	909	-76.471%
2026-07-20	0.1500	0.3500	0.1500	0.3500	+66.667%	5	890	-88.571%
2026-07-17	0.2100	0.2100	0.2100	0.2100	-34.375%	1	888	-80.952%
2026-07-09	0.3200	0.3200	0.3200	0.3200	+3.226%	1	889	-87.500%
2026-07-06	0.3100	0.3100	0.3100	0.3100	-22.500%	1	888	-87.097%
2026-07-01	0.4000	0.4000	0.4000	0.4000	0.000%	1	889	-90.000%
2026-06-26	0.3900	0.4000	0.3900	0.4000	-27.273%	27	890	-90.000%
2026-06-24	0.6400	0.6400	0.5500	0.5500	-46.078%	3	914	-92.727%
2026-06-22	1.2800	1.2800	1.0200	1.0200	-43.333%	26	913	-96.078%
2026-06-16	2.2100	2.2100	1.8000	1.8000	-17.431%	2	892	-97.778%
2026-06-15	2.0900	2.1800	2.0800	2.1800	+38.854%	17	897	-98.165%
2026-06-12	2.0200	2.0200	1.5700	1.5700	-10.795%	40	897	-97.452%
2026-06-11	2.3500	2.3500	1.5700	1.7600	-62.473%	20	897	-97.727%
2026-06-10	5.4500	5.4500	4.5900	4.6900	-4.286%	5	906	-99.147%
2026-06-09	6.9300	6.9500	4.3400	4.9000	-17.508%	102	905	-99.184%
2026-06-08	6.5200	6.5200	5.9400	5.9400	-1.329%	19	905	-99.327%
2026-06-05	7.9500	7.9500	5.7300	6.0200	-45.273%	35	905	-99.336%
2026-06-04	9.3000	11.6500	9.3000	11.0000	+7.317%	37	908	-99.636%
2026-06-03	11.6800	11.6800	9.8000	10.2500	-27.715%	8	896	-99.610%
2026-06-02	16.1500	16.4000	14.0700	14.1800	-20.471%	111	897	-99.718%
2026-06-01	10.8000	18.3000	10.8000	17.8300	+99.218%	149	891	-99.776%
2026-05-29	5.4800	9.0000	5.4800	8.9500	+92.473%	128	877	-99.553%
2026-05-28	3.4500	4.6500	3.4500	4.6500	+64.311%	107	850	-99.140%
2026-05-27	2.9300	2.9300	2.7600	2.8300	-11.285%	84	869	-98.587%
2026-05-26	3.2500	3.3500	3.1000	3.1900	-3.333%	59	870	-98.746%
2026-05-22	3.3000	3.3000	3.3000	3.3000	+8.197%	1	871	-98.788%
2026-05-21	3.0500	3.0500	3.0500	3.0500	+3.741%	1	871	-98.689%
2026-05-20	2.8600	2.9400	2.8600	2.9400	+13.077%	2	871	-98.639%
2026-05-19	2.6000	2.6000	2.6000	2.6000	-30.667%	1	870	-98.462%
2026-05-15	3.6200	3.7500	3.4500	3.7500	-7.635%	5	870	-98.933%
2026-05-14	2.9000	4.1100	2.9000	4.0600	+23.030%	9	872	-99.015%
2026-05-13	3.2000	3.3000	3.2000	3.3000	+22.222%	3	870	-98.788%
2026-05-12	2.9700	2.9700	2.7000	2.7000	-25.000%	23	870	-98.519%
2026-05-11	4.5000	4.5000	3.6000	3.6000	-12.195%	59	870	-98.889%
2026-05-08	3.7500	4.1000	3.7500	4.1000	+15.493%	64	872	-99.024%
2026-05-07	4.2500	4.2900	3.5500	3.5500	-4.054%	50	874	-98.873%
2026-05-06	2.4100	3.7000	2.4100	3.7000	+54.167%	3	853	-98.919%
2026-05-05	2.2100	2.4000	2.1400	2.4000	+14.286%	6	852	-98.333%
2026-05-04	2.1600	2.1600	2.1000	2.1000	+40.940%	5	850	-98.095%
2026-05-01	1.2000	1.5000	1.2000	1.4900	+60.215%	87	887	-97.315%
2026-04-30	0.9300	0.9300	0.9300	0.9300	-7.921%	5	887	-95.699%
2026-04-29	1.0500	1.0500	1.0100	1.0100	-15.833%	2	891	-96.040%
2026-04-28	1.2000	1.2000	1.2000	1.2000	-16.667%	1	889	-96.667%
2026-04-24	1.5000	1.5000	1.4000	1.4400	-7.692%	11	888	-97.222%
2026-04-23	1.6900	1.6900	1.5600	1.5600	-11.864%	15	884	-97.436%
2026-04-21	1.6000	1.7700	1.6000	1.7700	+42.742%	3	891	-97.740%
2026-04-20	1.2400	1.2400	1.2400	1.2400	-17.333%	1	889	-96.774%
2026-04-17	1.6500	1.6500	1.5000	1.5000	+4.895%	12	889	-97.333%
2026-04-16	1.7000	1.7000	1.4300	1.4300	+17.213%	15	898	-97.203%
2026-04-15	1.2200	1.2200	1.2200	1.2200	+16.190%	1	898	-96.721%
2026-04-14	1.0500	1.0500	1.0500	1.0500	+87.500%	1	898	-96.190%
2026-04-13	0.4100	0.5600	0.4100	0.5600	+180.000%	18	898	-92.857%
2026-04-10	0.9200	0.9200	0.2000	0.2000	-31.034%	3	898	-80.000%
2026-04-08	0.2900	0.2900	0.2900	0.2900	-6.452%	2	897	-86.207%
2026-03-30	0.3100	0.3100	0.3100	0.3100	-40.385%	2	895	-87.097%
2026-03-23	0.5200	0.5200	0.5200	0.5200	+15.556%	5	897	-92.308%
2026-03-20	0.4500	0.4500	0.4500	0.4500	-32.836%	15	899	-91.111%
2026-03-17	0.6700	0.6700	0.6700	0.6700	-22.093%	1	899	-94.030%
2026-03-16	0.8600	0.8600	0.8600	0.8600	-8.511%	1	899	-95.349%
2026-03-13	0.9400	0.9400	0.9400	0.9400	-16.814%	1	899	-95.745%
2026-03-12	1.1300	1.1300	1.1300	1.1300	-33.136%	1	900	-96.460%
2026-03-11	1.9100	1.9100	1.6900	1.6900	+40.833%	16	899	-97.633%
2026-03-10	1.1900	1.2000	1.1900	1.2000	-13.669%	25	899	-96.667%
2026-03-09	1.3900	1.3900	1.3900	1.3900	-12.579%	1	911	-97.122%
2026-03-06	1.5900	1.5900	1.5900	1.5900	+3.922%	75	911	-97.484%
2026-03-03	1.4300	1.6100	1.3700	1.5300	-1.290%	296	911	-97.386%
2026-03-02	1.3400	1.5500	1.3400	1.5500	+15.672%	6	788	-97.419%
2026-02-27	1.3100	1.3400	1.3100	1.3400	-15.190%	3	783	-97.015%
2026-02-26	1.6600	1.6600	1.4300	1.5800	+12.857%	20	784	-97.468%
2026-02-24	1.3500	1.4400	1.3300	1.4000	-3.448%	126	782	-97.143%
2026-02-23	1.2800	1.4500	1.2600	1.4500	-24.870%	6	731	-97.241%
2026-02-19	1.8300	2.0000	1.8300	1.9300	-2.030%	3	731	-97.927%
2026-02-18	1.5800	1.9800	1.5800	1.9700	+6.486%	3	732	-97.970%
2026-02-17	1.7400	1.8500	1.6900	1.8500	-14.747%	8	732	-97.838%
2026-02-13	2.1700	2.1700	2.1700	2.1700	-4.825%	2	733	-98.157%
2026-02-11	2.2800	2.2800	2.2800	2.2800	-10.938%	2	733	-98.246%
2026-02-10	2.4500	2.5800	2.4500	2.5600	+23.671%	10	733	-98.438%
2026-02-09	1.7500	2.0700	1.7300	2.0700	+104.950%	33	733	-98.068%
2026-02-05	1.3000	1.3000	1.0100	1.0100	-38.037%	14	733	-96.040%
2026-02-04	1.6300	1.6300	1.6300	1.6300	-13.298%	4	739	-97.546%
2026-02-03	1.9000	1.9200	1.8800	1.8800	-21.992%	7	739	-97.872%
2026-02-02	2.6900	2.7000	2.4100	2.4100	-15.734%	15	737	-98.340%
2026-01-30	2.7700	2.8600	2.7700	2.8600	+3.249%	114	738	-98.601%
2026-01-29	2.7900	2.7900	2.7700	2.7700	-22.409%	2	638	-98.556%
2026-01-28	3.5700	3.5700	3.5700	3.5700	+5.000%	1	637	-98.880%
2026-01-27	3.3500	3.4000	3.2000	3.4000	-12.145%	7	638	-98.824%
2026-01-26	3.7000	4.0000	3.7000	3.8700	+24.839%	179	642	-98.966%
2026-01-23	3.1000	3.1000	3.1000	3.1000	-11.429%	1	594	-98.710%
2026-01-22	3.5000	3.5000	3.5000	3.5000	+11.111%	17	594	-98.857%
2026-01-21	3.1500	3.1500	3.1500	3.1500	-19.231%	1	596	-98.730%
2026-01-20	4.3200	4.3200	3.9000	3.9000	-27.103%	3	596	-98.974%
2026-01-14	5.4500	5.4500	5.3500	5.3500	-20.623%	7	598	-99.252%
2026-01-12	6.7400	6.7400	6.7400	6.7400	+18.246%	1	598	-99.407%
2026-01-09	4.4500	5.8000	4.4500	5.7000	+28.090%	205	597	-99.298%
2026-01-08	4.5500	4.5500	4.4500	4.4500	-11.881%	19	548	-99.101%
2026-01-06	5.2000	5.2000	5.0500	5.0500	-11.404%	5	550	-99.208%
2025-12-30	5.0000	5.8500	5.0000	5.7000	+4.587%	16	550	-99.298%
2025-12-29	5.4500	5.4500	5.4500	5.4500	-1.802%	1	544	-99.266%
2025-12-23	5.4500	5.7000	5.4500	5.5500	-12.598%	30	543	-99.279%
2025-12-22	6.3500	6.3500	6.3500	6.3500	+47.674%	2	557	-99.370%
2025-12-18	4.3000	4.3000	4.3000	4.3000	+4.878%	2	557	-99.070%
2025-12-17	4.1000	4.1000	4.1000	4.1000	-22.642%	5	557	-99.024%
2025-12-16	5.3000	5.3000	5.3000	5.3000	-11.667%	6	552	-99.245%
2025-12-12	6.0000	6.0000	6.0000	6.0000	-17.241%	85	552	-99.333%
2025-12-11	6.1100	7.2500	6.0000	7.2500	-41.296%	84	481	-99.448%
2025-12-10	12.3500	12.3500	12.3500	12.3500	-1.594%	5	482	-99.676%
2025-12-09	12.5500	12.5500	12.5500	12.5500	+3.207%	15	482	-99.681%
2025-12-08	12.2000	12.2000	12.1600	12.1600	+8.961%	5	479	-99.671%
2025-12-05	11.5400	11.8500	10.9500	11.1600	+7.205%	15	479	-99.642%
2025-12-04	9.4000	10.4100	9.2900	10.4100	+28.044%	12	482	-99.616%
2025-12-01	8.1300	8.1300	8.1300	8.1300	-2.048%	1	481	-99.508%
2025-11-28	8.3000	8.3000	8.3000	8.3000	-8.991%	1	480	-99.518%
2025-11-26	9.1200	9.1200	9.1200	9.1200	+24.082%	2	479	-99.561%
2025-11-25	6.9500	7.3500	6.9500	7.3500	-10.909%	12	479	-99.456%
2025-11-24	8.2500	8.2500	8.2500	8.2500	-8.537%	1	479	-99.515%
2025-11-21	10.3900	10.3900	9.0200	9.0200	-41.806%	9	478	-99.557%
2025-11-20	15.5000	15.5000	15.5000	15.5000	+15.242%	1	479	-99.742%
2025-11-19	13.4000	13.4500	13.4000	13.4500	-4.270%	2	479	-99.703%
2025-11-18	13.3200	14.0500	13.3200	14.0500	+5.243%	13	477	-99.715%
2025-11-17	13.9000	13.9000	13.3500	13.3500	-4.301%	6	473	-99.700%
2025-11-14	12.0000	13.9500	12.0000	13.9500	+9.326%	8	472	-99.713%
2025-11-13	12.7600	12.7600	12.7600	12.7600	-19.748%	1	478	-99.687%
2025-11-12	15.1900	15.9000	15.1900	15.9000	-7.180%	22	477	-99.748%
2025-11-11	16.4500	17.2000	16.4500	17.1300	-4.568%	27	487	-99.766%
2025-11-10	17.9500	17.9500	17.9500	17.9500	+3.458%	1	473	-99.777%
2025-11-07	17.3500	17.3500	17.3500	17.3500	-25.696%	4	472	-99.769%
2025-11-05	22.5000	23.3500	22.4500	23.3500	+3.319%	36	469	-99.829%
2025-11-04	22.6000	22.6000	22.6000	22.6000	-13.244%	1	446	-99.823%
2025-11-03	27.4000	27.4000	26.0500	26.0500	-6.964%	26	450	-99.846%
2025-10-31	27.7000	28.0000	27.7000	28.0000	0.000%	18	450	-99.857%
2025-10-30	30.0400	30.0400	26.9500	28.0000	-23.518%	8	457	-99.857%
2025-10-28	36.6100	36.6100	36.6100	36.6100	+3.127%	2	456	-99.891%
2025-10-27	35.5200	35.8800	35.5000	35.5000	+5.030%	5	458	-99.887%
2025-10-23	33.8000	33.8000	33.8000	33.8000	+6.962%	2	458	-99.882%
2025-10-22	32.9000	32.9000	30.9000	31.6000	-8.006%	35	457	-99.873%
2025-10-20	38.5500	39.1900	34.3500	34.3500	-21.306%	43	461	-99.884%
2025-10-17	43.6500	43.6500	43.6500	43.6500	-20.752%	2	437	-99.908%
2025-10-16	52.8000	60.0000	52.3300	55.0800	+8.170%	5	435	-99.927%
2025-10-15	51.6000	51.6000	50.9200	50.9200	+7.132%	3	433	-99.921%
2025-10-14	45.2500	49.3400	45.0000	47.5300	-10.117%	14	435	-99.916%
2025-10-13	51.9000	52.8800	51.9000	52.8800	+15.207%	3	425	-99.924%
2025-10-10	45.9000	45.9000	45.9000	45.9000	+1.101%	2	427	-99.913%
2025-10-09	45.9000	45.9000	44.3000	45.4000	+13.076%	6	428	-99.912%
2025-10-08	37.6500	40.3000	37.6500	40.1500	+12.308%	10	427	-99.900%
2025-10-07	40.6000	40.6000	32.9000	35.7500	-14.881%	9	432	-99.888%
2025-10-06	41.0000	42.0000	41.0000	42.0000	+5.369%	10	430	-99.905%
2025-10-03	39.8600	39.8600	39.8600	39.8600	+0.911%	2	430	-99.900%
2025-10-02	40.1400	40.1400	38.4000	39.5000	-0.051%	46	430	-99.899%
2025-10-01	34.0200	39.6500	34.0200	39.5200	+14.650%	37	415	-99.899%
2025-09-30	34.4700	34.4700	34.4700	34.4700	-6.838%	12	404	-99.884%
2025-09-29	36.8500	37.0000	36.8500	37.0000	-4.393%	7	404	-99.892%
2025-09-26	41.7000	42.2500	38.6500	38.7000	-7.461%	67	397	-99.897%
2025-09-25	44.6000	45.7000	41.8200	41.8200	-19.422%	21	336	-99.904%
2025-09-24	49.5000	51.9000	49.5000	51.9000	-4.332%	6	344	-99.923%
2025-09-23	57.5000	57.5000	54.0300	54.2500	-9.734%	8	342	-99.926%
2025-09-22	49.0500	60.1500	48.0000	60.1000	+33.734%	21	343	-99.933%
2025-09-19	46.5000	46.5000	44.9400	44.9400	+4.877%	13	331	-99.911%
2025-09-18	43.7200	43.7200	42.8500	42.8500	-4.459%	12	338	-99.907%
2025-09-17	47.2500	47.5000	43.3000	44.8500	-1.645%	13	339	-99.911%
2025-09-16	51.8500	51.8500	45.6000	45.6000	+8.134%	47	334	-99.912%
2025-09-15	42.3900	44.0000	42.0000	42.1700	+10.974%	23	294	-99.905%
2025-09-12	41.8800	42.1000	37.2600	38.0000	-17.355%	21	277	-99.895%
2025-09-11	47.0700	51.0700	45.9800	45.9800	-26.573%	51	275	-99.913%
2025-09-10	52.5000	68.2500	52.5000	62.6200	+313.333%	140	242	-99.936%
2025-09-09	13.7500	15.1500	13.7500	15.1500	+5.796%	7	147	-99.736%
2025-09-08	14.3200	14.3200	14.3200	14.3200	+38.091%	2	142	-99.721%
2025-08-29	10.3700	10.3700	10.3700	10.3700	-24.582%	2	141	-99.614%
2025-08-27	13.7500	13.7500	13.7500	13.7500	+2.842%	1	141	-99.709%
2025-08-26	13.2500	13.3700	13.2500	13.3700	-0.595%	2	141	-99.701%
2025-08-19	13.4000	13.4500	13.4000	13.4500	-28.267%	6	141	-99.703%
2025-08-12	18.7500	18.7500	18.7500	18.7500	+2.740%	2	141	-99.787%
2025-08-08	18.6500	18.6500	18.2500	18.2500	-0.545%	7	141	-99.781%
2025-08-07	19.0000	19.0000	18.3500	18.3500	-10.049%	50	140	-99.782%
2025-08-06	20.4000	20.4000	20.4000	20.4000	+4.615%	6	95	-99.804%
2025-08-05	19.4000	19.5500	19.4000	19.5000	+2.148%	13	91	-99.795%
2025-08-04	18.5300	19.0900	18.5300	19.0900	-5.261%	6	78	-99.790%
2025-07-31	20.1500	20.1500	20.1500	20.1500	+14.815%	1	72	-99.801%
2025-07-21	17.5500	17.5500	17.5500	17.5500	-8.594%	2	71	-99.772%
2025-07-17	19.2000	19.2000	19.2000	19.2000	0.000%	71	71	-99.792%