Dark

ORCL20260918C350
ORCL Sep 18 2026 350.00 Call (ORCL260918C00350000)
option OPRA

EOD

Jul 1, 2026

0.2500-28.571%(-0.1000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3500	0.3500	0.2500	0.2500	-28.571%	7	1,546	0.000%
2026-06-30	0.2500	0.5700	0.2500	0.3500	+12.903%	94	1,551	-28.571%
2026-06-29	0.4300	0.4300	0.3100	0.3100	-8.824%	131	1,559	-19.355%
2026-06-26	0.4400	0.5300	0.3400	0.3400	-15.000%	77	1,624	-26.471%
2026-06-25	0.3900	0.4400	0.3700	0.4000	-21.569%	45	1,668	-37.500%
2026-06-24	0.5300	0.5300	0.3700	0.5100	-12.069%	63	1,666	-50.980%
2026-06-23	0.9100	0.9100	0.5500	0.5800	-36.264%	62	1,722	-56.897%
2026-06-22	0.9800	0.9800	0.9000	0.9100	-27.200%	9	1,753	-72.527%
2026-06-18	1.3000	1.4100	0.9000	1.2500	-10.714%	57	1,728	-80.000%
2026-06-17	1.4500	1.5200	1.3900	1.4000	-13.580%	12	1,728	-82.143%
2026-06-16	1.6500	1.8000	1.5500	1.6200	-10.989%	146	1,728	-84.568%
2026-06-15	1.7700	2.0900	1.7700	1.8200	+21.333%	68	1,755	-86.264%
2026-06-12	1.6500	1.7600	1.5000	1.5000	-16.667%	48	1,755	-83.333%
2026-06-11	1.5300	1.9200	1.2600	1.8000	-57.845%	1,203	1,755	-86.111%
2026-06-10	4.4500	5.4000	3.9500	4.2700	+1.667%	313	2,637	-94.145%
2026-06-09	5.8000	6.5000	3.9000	4.2000	-23.358%	95	2,655	-94.048%
2026-06-08	6.1000	6.1000	5.2700	5.4800	+2.430%	171	2,660	-95.438%
2026-06-05	7.6000	7.6000	5.0000	5.3500	-46.500%	238	2,694	-95.327%
2026-06-04	8.5000	10.8000	8.5000	10.0000	+5.597%	184	2,570	-97.500%
2026-06-03	10.5000	10.9000	8.5500	9.4700	-27.377%	200	2,577	-97.360%
2026-06-02	15.5000	15.5000	12.6500	13.0400	-16.890%	163	2,570	-98.083%
2026-06-01	9.4500	17.2000	9.4500	15.6900	+78.702%	1,391	2,544	-98.407%
2026-05-29	4.9000	8.7800	4.8500	8.7800	+105.140%	138	1,492	-97.153%
2026-05-28	2.9500	4.2900	2.9000	4.2800	+64.615%	89	1,467	-94.159%
2026-05-27	2.7700	2.7700	2.5800	2.6000	-12.458%	15	1,467	-90.385%
2026-05-26	3.0000	3.0000	2.8900	2.9700	+1.020%	63	1,465	-91.582%
2026-05-22	2.9600	3.2000	2.9000	2.9400	+1.379%	7	1,466	-91.497%
2026-05-21	2.6700	2.9000	2.6700	2.9000	+14.625%	5	1,463	-91.379%
2026-05-20	2.2400	2.5300	2.2000	2.5300	+11.454%	18	1,463	-90.119%
2026-05-19	2.5000	2.5600	2.2700	2.2700	-16.544%	12	1,465	-88.987%
2026-05-18	2.6200	2.7200	2.5700	2.7200	-20.000%	4	1,465	-90.809%
2026-05-15	3.7000	3.7000	2.8700	3.4000	-6.077%	32	1,465	-92.647%
2026-05-14	3.1500	4.2000	3.1500	3.6200	+22.712%	102	1,469	-93.094%
2026-05-13	2.4900	2.9500	2.4900	2.9500	+21.399%	60	1,450	-91.525%
2026-05-12	2.6600	2.6600	2.2900	2.4300	-24.063%	11	1,450	-89.712%
2026-05-11	3.1600	3.5000	3.1500	3.2000	-13.279%	178	1,450	-92.188%
2026-05-08	3.4000	3.6900	3.3400	3.6900	+7.267%	185	1,293	-93.225%
2026-05-07	3.7000	3.8100	3.1500	3.4400	+10.256%	143	1,439	-92.733%
2026-05-06	2.2300	3.2000	2.2300	3.1200	+36.842%	580	1,444	-91.987%
2026-05-05	1.9400	2.2800	1.8800	2.2800	+22.581%	7	1,624	-89.035%
2026-05-04	1.5000	1.8800	1.5000	1.8600	+32.857%	41	1,626	-86.559%
2026-05-01	1.3300	1.4000	1.2700	1.4000	+28.440%	36	1,621	-82.143%
2026-04-29	1.0900	1.0900	1.0900	1.0900	-8.403%	1	1,621	-77.064%
2026-04-28	1.1900	1.1900	1.1900	1.1900	-10.526%	1	1,620	-78.992%
2026-04-27	1.3300	1.3300	1.3300	1.3300	+10.833%	2	1,620	-81.203%
2026-04-24	1.4400	1.4400	1.2000	1.2000	-11.111%	112	1,622	-79.167%
2026-04-23	1.4300	1.5000	1.3400	1.3500	-26.630%	12	1,579	-81.481%
2026-04-22	1.5900	1.8600	1.5700	1.8400	+5.747%	166	1,577	-86.413%
2026-04-21	1.2400	1.7400	1.2400	1.7400	+65.714%	24	1,515	-85.632%
2026-04-20	1.0900	1.0900	1.0500	1.0500	-14.634%	2	1,515	-76.190%
2026-04-17	1.3000	1.5000	1.1600	1.2300	-9.559%	10	1,515	-79.675%
2026-04-16	1.3000	1.4900	1.2100	1.3600	+27.103%	107	1,510	-81.618%
2026-04-15	1.0500	1.1300	1.0300	1.0700	+27.381%	569	1,509	-76.636%
2026-04-14	1.0000	1.0000	0.8400	0.8400	+52.727%	3	1,024	-70.238%
2026-04-13	0.4100	0.5500	0.4100	0.5500	+266.667%	53	1,024	-54.545%
2026-04-10	0.1500	0.1500	0.1500	0.1500	-53.125%	1	1,020	+66.667%
2026-04-08	0.3200	0.3200	0.3200	0.3200	+60.000%	1	1,020	-21.875%
2026-04-07	0.2000	0.2000	0.2000	0.2000	-25.926%	1	1,019	+25.000%
2026-04-02	0.2700	0.2700	0.2700	0.2700	-32.500%	1	1,020	-7.407%
2026-04-01	0.4000	0.4000	0.4000	0.4000	+33.333%	1	1,020	-37.500%
2026-03-31	0.3000	0.3000	0.3000	0.3000	-6.250%	3	1,019	-16.667%
2026-03-30	0.3500	0.3500	0.3200	0.3200	-3.030%	2	1,019	-21.875%
2026-03-27	0.3300	0.3300	0.3300	0.3300	-2.941%	1	1,018	-24.242%
2026-03-25	0.2500	0.3400	0.2500	0.3400	-2.857%	9	1,018	-26.471%
2026-03-24	0.3900	0.3900	0.3400	0.3500	-14.634%	5	1,020	-28.571%
2026-03-23	0.4500	0.4500	0.4100	0.4100	-8.889%	5	1,019	-39.024%
2026-03-20	0.4500	0.4500	0.4500	0.4500	-11.765%	4	1,017	-44.444%
2026-03-19	0.5100	0.5100	0.5100	0.5100	-12.069%	1	1,021	-50.980%
2026-03-17	0.5900	0.5900	0.5800	0.5800	-21.622%	6	1,021	-56.897%
2026-03-16	0.7400	0.7400	0.7400	0.7400	-8.642%	1	1,021	-66.216%
2026-03-13	0.8900	0.9000	0.8100	0.8100	-17.347%	13	1,022	-69.136%
2026-03-11	1.4500	1.4500	0.9800	0.9800	-6.667%	25	1,011	-74.490%
2026-03-10	1.0500	1.0800	1.0500	1.0500	-13.934%	22	1,011	-76.190%
2026-03-09	1.1400	1.2200	1.1400	1.2200	-21.795%	2	1,032	-79.508%
2026-03-06	1.5800	1.6100	1.4900	1.5600	+4.000%	20	1,031	-83.974%
2026-03-05	1.5000	1.5000	1.5000	1.5000	+14.504%	5	1,027	-83.333%
2026-03-03	1.1100	1.3100	1.1100	1.3100	-8.392%	111	1,027	-80.916%
2026-02-26	1.4900	1.5000	1.3500	1.4300	-4.027%	12	1,023	-82.517%
2026-02-25	1.4900	1.4900	1.4900	1.4900	+44.660%	3	1,026	-83.221%
2026-02-23	1.1000	1.1000	1.0300	1.0300	-23.704%	48	1,026	-75.728%
2026-02-20	1.3500	1.3500	1.3500	1.3500	-12.903%	3	979	-81.481%
2026-02-17	1.6500	1.6500	1.5500	1.5500	-22.500%	2	979	-83.871%
2026-02-12	1.7700	2.0000	1.7700	2.0000	0.000%	4	978	-87.500%
2026-02-11	2.0000	2.0000	2.0000	2.0000	-3.846%	7	975	-87.500%
2026-02-10	2.1500	2.1500	2.0800	2.0800	+82.456%	46	975	-87.981%
2026-02-06	1.0700	1.2500	1.0700	1.1400	+0.885%	3	975	-78.070%
2026-02-05	1.1400	1.1400	1.1300	1.1300	-19.286%	178	976	-77.876%
2026-02-04	1.5600	1.6400	1.4000	1.4000	-41.423%	53	945	-82.143%
2026-02-02	2.3500	2.3900	2.3500	2.3900	-4.016%	11	943	-89.540%
2026-01-30	2.4900	2.4900	2.4900	2.4900	-0.400%	2	943	-89.960%
2026-01-29	2.3800	2.5000	2.3800	2.5000	-13.194%	22	941	-90.000%
2026-01-27	2.8800	2.8800	2.8800	2.8800	-10.000%	5	921	-91.319%
2026-01-23	2.8300	3.2000	2.8300	3.2000	-2.439%	4	921	-92.188%
2026-01-22	3.2000	3.2800	3.2000	3.2800	+11.186%	2	924	-92.378%
2026-01-21	3.4000	3.4000	2.9500	2.9500	-14.493%	6	924	-91.525%
2026-01-20	3.7000	3.7000	3.4500	3.4500	-26.596%	8	924	-92.754%
2026-01-16	4.7000	4.7000	4.7000	4.7000	-1.053%	2	923	-94.681%
2026-01-15	4.8200	4.8500	4.7500	4.7500	-0.210%	47	923	-94.737%
2026-01-14	4.9500	4.9500	4.7200	4.7600	-18.632%	47	963	-94.748%
2026-01-13	5.9000	5.9000	5.8200	5.8500	-5.645%	15	956	-95.726%
2026-01-12	6.0500	6.2000	6.0500	6.2000	+21.094%	7	969	-95.968%
2026-01-09	5.1200	5.1200	5.1200	5.1200	+28.000%	2	970	-95.117%
2026-01-08	3.9000	4.0000	3.9000	4.0000	-11.111%	7	971	-93.750%
2026-01-06	4.5800	4.6000	4.5000	4.5000	-11.765%	53	971	-94.444%
2026-01-05	5.5000	5.5000	4.9600	5.1000	+4.082%	17	974	-95.098%
2026-01-02	4.9000	4.9000	4.7600	4.9000	-0.407%	4	974	-94.898%
2025-12-31	4.8500	4.9200	4.5500	4.9200	-3.340%	443	1,216	-94.919%
2025-12-30	5.0200	5.1000	5.0200	5.0900	+4.948%	15	1,216	-95.088%
2025-12-29	4.9000	4.9000	4.8500	4.8500	-8.491%	2	1,211	-94.845%
2025-12-26	5.7700	5.7700	5.3000	5.3000	+0.569%	21	1,210	-95.283%
2025-12-24	4.9500	5.2700	4.9500	5.2700	+6.036%	7	1,203	-95.256%
2025-12-23	5.2500	5.2500	4.9700	4.9700	-10.450%	24	1,203	-94.970%
2025-12-22	5.3500	5.5500	5.3500	5.5500	+6.731%	3	1,205	-95.495%
2025-12-19	5.1000	5.3000	5.0500	5.2000	+26.521%	54	1,206	-95.192%
2025-12-18	4.2400	4.2400	3.4500	4.1100	-3.294%	6	1,170	-93.917%
2025-12-17	4.1000	4.2500	3.8700	4.2500	-12.371%	11	1,168	-94.118%
2025-12-16	4.6500	4.8500	4.6500	4.8500	+4.301%	2	1,167	-94.845%
2025-12-15	4.6900	4.7500	4.5600	4.6500	-10.577%	14	1,166	-94.624%
2025-12-12	5.5000	5.6000	5.0000	5.2000	-20.611%	13	1,164	-95.192%
2025-12-11	6.2000	6.6500	4.6500	6.5500	-41.256%	559	1,163	-96.183%
2025-12-10	10.9000	11.5500	10.8500	11.1500	-2.193%	5	795	-97.758%
2025-12-09	11.3500	11.4000	11.3200	11.4000	+3.636%	55	797	-97.807%
2025-12-08	11.6300	11.6300	11.0000	11.0000	+4.762%	2	818	-97.727%
2025-12-05	10.6800	10.9000	10.0000	10.5000	+13.514%	208	817	-97.619%
2025-12-04	8.4200	9.2500	8.4200	9.2500	+9.467%	2	1,014	-97.297%
2025-12-03	8.4500	8.4500	8.4500	8.4500	+12.667%	2	1,013	-97.041%
2025-12-02	8.2500	8.6800	7.5000	7.5000	-1.316%	6	1,013	-96.667%
2025-12-01	7.4200	7.6000	7.3500	7.6000	-1.554%	4	1,014	-96.711%
2025-11-28	7.6000	7.7200	7.5000	7.7200	-5.392%	14	1,013	-96.762%
2025-11-26	8.1600	8.1600	8.1600	8.1600	+27.500%	2	1,017	-96.936%
2025-11-25	6.6400	6.9700	6.1000	6.4000	-11.724%	26	1,017	-96.094%
2025-11-24	7.2500	7.3500	7.2500	7.2500	-9.375%	21	1,025	-96.552%
2025-11-21	9.0900	9.1000	7.7700	8.0000	-44.134%	220	1,006	-96.875%
2025-11-20	14.3200	14.3200	14.3200	14.3200	+1.560%	1	795	-98.254%
2025-11-19	13.9700	14.1000	13.6500	14.1000	+9.302%	12	796	-98.227%
2025-11-18	11.7000	12.9000	11.7000	12.9000	+10.256%	24	794	-98.062%
2025-11-17	11.7000	11.7000	11.7000	11.7000	-12.030%	2	794	-97.863%
2025-11-14	10.7000	13.8000	10.7000	13.3000	+18.222%	67	793	-98.120%
2025-11-13	12.0000	12.0000	11.2500	11.2500	-17.883%	69	769	-97.778%
2025-11-12	15.2500	15.2500	13.5000	13.7000	-11.327%	64	700	-98.175%
2025-11-11	14.9000	15.9000	14.9000	15.4500	-9.384%	10	646	-98.382%
2025-11-10	18.0000	18.6000	16.7000	17.0500	+4.154%	40	642	-98.534%
2025-11-07	15.9200	16.3700	15.3300	16.3700	-10.301%	87	612	-98.473%
2025-11-06	18.9500	18.9500	17.8200	18.2500	-12.260%	13	620	-98.630%
2025-11-05	20.6300	21.0500	20.6300	20.8000	+5.799%	12	620	-98.798%
2025-11-04	21.8000	22.0000	19.6600	19.6600	-19.919%	58	625	-98.728%
2025-11-03	25.2200	25.3000	24.0000	24.5500	-4.660%	4	585	-98.982%
2025-10-31	24.9500	25.7500	24.9000	25.7500	+7.292%	45	585	-99.029%
2025-10-30	27.4000	28.0000	24.0000	24.0000	-22.078%	49	542	-98.958%
2025-10-29	31.0500	31.6500	30.0000	30.8000	-9.942%	50	509	-99.188%
2025-10-28	33.4900	34.2000	33.4800	34.2000	+4.268%	52	466	-99.269%
2025-10-27	33.5000	33.5000	32.8000	32.8000	-4.429%	15	405	-99.238%
2025-10-24	34.3000	34.3800	33.3300	34.3200	+4.411%	13	405	-99.272%
2025-10-23	30.7000	33.4000	30.7000	32.8700	+13.150%	9	413	-99.239%
2025-10-22	29.4000	29.5600	28.6000	29.0500	-6.290%	16	415	-99.139%
2025-10-21	31.4500	33.0200	30.7500	31.0000	-2.821%	48	404	-99.194%
2025-10-20	35.5200	35.5200	31.7500	31.9000	-18.205%	113	399	-99.216%
2025-10-17	43.5000	43.5000	39.0000	39.0000	-26.262%	34	345	-99.359%
2025-10-16	48.0000	56.0000	48.0000	52.8900	+18.854%	18	323	-99.527%
2025-10-15	48.5000	48.5000	44.5000	44.5000	+3.972%	4	333	-99.438%
2025-10-14	42.8000	42.8000	42.8000	42.8000	-14.314%	2	333	-99.416%
2025-10-13	45.6800	50.1200	45.6800	49.9500	+17.946%	17	333	-99.499%
2025-10-10	42.8000	46.8500	41.4000	42.3500	-2.374%	50	324	-99.410%
2025-10-09	38.9500	43.3800	38.9500	43.3800	+15.372%	13	343	-99.424%
2025-10-08	36.1000	37.6000	34.4000	37.6000	+11.905%	108	338	-99.335%
2025-10-07	37.3500	37.3500	30.2500	33.6000	-14.286%	94	414	-99.256%
2025-10-06	38.0000	39.2000	38.0000	39.2000	+12.160%	89	372	-99.362%
2025-10-03	35.9000	36.0000	34.6200	34.9500	-3.851%	30	451	-99.285%
2025-10-02	36.7700	36.7700	35.5900	36.3500	-1.223%	41	436	-99.312%
2025-10-01	31.5000	37.0000	31.5000	36.8000	+14.038%	17	406	-99.321%
2025-09-30	33.8500	33.8500	31.4000	32.2700	-5.643%	36	397	-99.225%
2025-09-29	35.8000	35.8000	33.3200	34.2000	-2.951%	57	365	-99.269%
2025-09-26	37.3500	37.3500	35.2400	35.2400	-10.102%	46	335	-99.291%
2025-09-25	42.1000	42.9500	38.5000	39.2000	-18.925%	139	304	-99.362%
2025-09-24	46.7300	48.3500	44.1000	48.3500	-4.710%	29	216	-99.483%
2025-09-23	54.0000	54.0000	48.7500	50.7400	-12.997%	26	199	-99.507%
2025-09-22	45.0000	58.3200	45.0000	58.3200	+27.895%	25	187	-99.571%
2025-09-19	39.8000	45.6000	39.8000	45.6000	+11.902%	12	191	-99.452%
2025-09-18	38.9400	41.5000	38.5000	40.7500	+2.258%	41	190	-99.387%
2025-09-17	43.7400	43.7400	38.8300	39.8500	-9.637%	37	203	-99.373%
2025-09-16	45.7000	48.9900	41.7900	44.1000	+15.385%	28	183	-99.433%
2025-09-15	40.4900	41.3500	38.2200	38.2200	+10.783%	24	171	-99.346%
2025-09-12	42.2000	42.2000	34.3500	34.5000	-20.962%	30	183	-99.275%
2025-09-11	54.6200	54.6200	41.0000	43.6500	-17.486%	42	164	-99.427%
2025-09-10	41.0100	63.7000	41.0100	52.9000	+317.192%	185	145	-99.527%
2025-09-09	11.9500	12.6800	11.9500	12.6800	+0.715%	4	52	-98.028%
2025-09-08	12.4600	12.5900	12.4600	12.5900	+31.832%	12	49	-98.014%
2025-08-29	9.5000	9.6200	9.3000	9.5500	-20.350%	4	41	-97.382%
2025-08-26	11.9000	11.9900	11.9000	11.9900	-5.591%	2	41	-97.915%
2025-08-25	12.7000	12.7000	12.7000	12.7000	-1.167%	1	41	-98.031%
2025-08-22	12.8500	12.8500	12.8500	12.8500	+2.800%	12	40	-98.054%
2025-08-21	12.6000	12.6000	12.5000	12.5000	+3.734%	3	48	-98.000%
2025-08-20	11.8000	12.0500	11.8000	12.0500	+1.261%	3	46	-97.925%
2025-08-19	13.6000	13.6000	11.9000	11.9000	-23.718%	19	43	-97.899%
2025-08-18	15.6000	15.6000	15.6000	15.6000	+4.698%	1	32	-98.397%
2025-08-13	14.9000	14.9000	14.9000	14.9000	-14.466%	1	32	-98.322%
2025-08-11	17.4200	17.4200	17.4200	17.4200	+4.625%	1	31	-98.565%
2025-08-08	16.6500	16.6500	16.6500	16.6500	+11.000%	7	30	-98.498%
2025-08-01	15.0000	15.0000	15.0000	15.0000	-19.094%	1	24	-98.333%
2025-07-31	20.2400	20.2400	18.5000	18.5400	+12.364%	4	25	-98.652%
2025-07-30	16.3000	16.5000	16.3000	16.5000	+1.227%	2	22	-98.485%
2025-07-29	16.3000	16.3000	16.3000	16.3000	+4.487%	1	22	-98.466%
2025-07-28	15.4000	15.6000	15.4000	15.6000	-9.038%	2	21	-98.397%
2025-07-17	17.1500	17.1500	17.1500	17.1500	+38.306%	13	19	-98.542%
2025-07-09	12.3500	12.4000	12.3500	12.4000	-11.744%	3	6	-97.984%
2025-07-08	13.4500	14.0500	13.4500	14.0500	+15.638%	2	3	-98.221%
2025-07-07	12.2500	12.2500	12.1500	12.1500	0.000%	2	1	-97.942%