Dark

ORCL20260918C360
ORCL Sep 18 2026 360.00 Call (ORCL260918C00360000)
option OPRA

EOD

Jul 1, 2026

0.3200+10.345%(+0.0300)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3200	0.3200	0.3200	0.3200	+10.345%	100	1,096	0.000%
2026-06-30	0.3000	0.3100	0.2900	0.2900	+11.538%	75	1,045	+10.345%
2026-06-29	0.3500	0.3500	0.1100	0.2600	-25.714%	11	1,026	+23.077%
2026-06-24	0.4000	0.4200	0.3500	0.3500	-42.623%	53	1,016	-8.571%
2026-06-23	0.7700	0.7700	0.6100	0.6100	-44.545%	52	1,015	-47.541%
2026-06-22	1.0300	1.1000	1.0300	1.1000	-16.667%	11	1,016	-70.909%
2026-06-17	1.3500	1.3500	1.2200	1.3200	-10.204%	32	1,033	-75.758%
2026-06-16	1.4700	1.5800	1.4000	1.4700	-21.390%	20	1,033	-78.231%
2026-06-15	1.8000	1.8800	1.8000	1.8700	+33.571%	9	1,028	-82.888%
2026-06-12	1.4600	1.4600	1.4000	1.4000	-3.448%	2	1,028	-77.143%
2026-06-11	1.5100	1.5100	1.2300	1.4500	-62.821%	202	1,028	-77.931%
2026-06-10	4.7800	4.7800	3.9000	3.9000	+1.299%	32	1,076	-91.795%
2026-06-09	5.3900	5.3900	3.5100	3.8500	-23.762%	30	1,079	-91.688%
2026-06-08	5.2900	5.3000	4.7800	5.0500	+7.447%	20	1,076	-93.663%
2026-06-05	7.1700	7.1700	4.7000	4.7000	-48.066%	40	1,074	-93.191%
2026-06-04	7.6500	9.1400	7.6500	9.0500	+6.345%	16	1,078	-96.464%
2026-06-03	8.0200	8.5100	8.0200	8.5100	-28.607%	47	1,079	-96.240%
2026-06-02	12.1000	12.7700	11.9200	11.9200	-22.597%	12	1,076	-97.315%
2026-06-01	8.5000	15.6200	8.3700	15.4000	+108.108%	84	1,079	-97.922%
2026-05-29	6.0000	7.4400	6.0000	7.4000	+97.333%	51	1,082	-95.676%
2026-05-28	2.7500	3.7500	2.7500	3.7500	+44.231%	39	1,083	-91.467%
2026-05-26	2.6600	2.6600	2.6000	2.6000	+19.266%	9	1,082	-87.692%
2026-05-18	2.4400	2.4400	2.1800	2.1800	-35.882%	4	1,080	-85.321%
2026-05-14	3.4000	3.4000	3.4000	3.4000	+31.783%	19	1,080	-90.588%
2026-05-13	2.3600	2.5800	2.3600	2.5800	+14.667%	2	1,085	-87.597%
2026-05-12	2.5100	2.5400	2.2500	2.2500	-23.469%	20	1,085	-85.778%
2026-05-11	3.1300	3.1300	2.9400	2.9400	-10.909%	102	1,085	-89.116%
2026-05-08	3.3500	3.3500	3.2500	3.3000	+8.553%	140	1,175	-90.303%
2026-05-07	3.2000	3.2000	2.9000	3.0400	+10.545%	5	1,175	-89.474%
2026-05-06	1.8500	2.7500	1.8500	2.7500	+48.649%	29	1,177	-88.364%
2026-05-05	1.7000	1.8500	1.6700	1.8500	+12.121%	153	1,202	-82.703%
2026-05-04	1.5600	1.7200	1.5600	1.6500	+37.500%	263	1,312	-80.606%
2026-05-01	1.1400	1.2000	1.1200	1.2000	+41.176%	69	1,076	-73.333%
2026-04-29	0.8500	0.8500	0.8500	0.8500	-17.476%	1	1,076	-62.353%
2026-04-28	1.0300	1.0300	1.0300	1.0300	-9.649%	10	1,075	-68.932%
2026-04-27	0.9000	1.1500	0.9000	1.1400	-18.571%	3	1,075	-71.930%
2026-04-24	1.4000	1.4000	1.4000	1.4000	+21.739%	1	1,075	-77.143%
2026-04-23	1.1500	1.1500	1.1500	1.1500	-28.571%	2	1,075	-72.174%
2026-04-22	1.4100	1.6100	1.4100	1.6100	+14.184%	58	1,075	-80.124%
2026-04-21	1.0900	1.4100	1.0900	1.4100	+25.893%	31	1,049	-77.305%
2026-04-17	1.2500	1.2500	1.1000	1.1200	+17.895%	32	1,049	-71.429%
2026-04-16	0.9500	0.9500	0.9500	0.9500	-4.040%	36	1,047	-66.316%
2026-04-15	1.0800	1.0800	0.9900	0.9900	+39.437%	3	1,047	-67.677%
2026-04-14	0.5300	0.8000	0.5300	0.7100	+57.778%	518	1,046	-54.930%
2026-04-13	0.3300	0.4500	0.3300	0.4500	+221.429%	60	984	-28.889%
2026-04-10	0.1400	0.1400	0.1400	0.1400	-33.333%	1	977	+128.571%
2026-04-08	0.2100	0.2100	0.2100	0.2100	+5.000%	2	978	+52.381%
2026-04-07	0.1900	0.2000	0.1900	0.2000	0.000%	7	976	+60.000%
2026-04-06	0.2200	0.2200	0.2000	0.2000	-28.571%	58	971	+60.000%
2026-04-02	0.2800	0.2800	0.2800	0.2800	-6.667%	2	918	+14.286%
2026-03-30	0.3000	0.3000	0.3000	0.3000	0.000%	30	918	+6.667%
2026-03-27	0.3000	0.3000	0.3000	0.3000	0.000%	2	890	+6.667%
2026-03-25	0.2900	0.3000	0.2900	0.3000	-3.226%	30	888	+6.667%
2026-03-24	0.3700	0.3700	0.3100	0.3100	-6.061%	101	888	+3.226%
2026-03-23	0.3000	0.3800	0.3000	0.3300	-17.500%	197	856	-3.030%
2026-03-20	0.4000	0.4000	0.4000	0.4000	-27.273%	2	800	-20.000%
2026-03-19	0.4500	0.5500	0.4500	0.5500	+27.907%	26	800	-41.818%
2026-03-18	0.5900	0.5900	0.4000	0.4300	-14.000%	3	815	-25.581%
2026-03-17	0.5600	0.5600	0.4800	0.5000	-18.033%	3	814	-36.000%
2026-03-16	0.6100	0.6100	0.6100	0.6100	-26.506%	2	811	-47.541%
2026-03-12	0.8300	0.8300	0.8300	0.8300	-31.405%	1	811	-61.446%
2026-03-11	1.1900	1.2100	1.1700	1.2100	+31.522%	141	811	-73.554%
2026-03-10	1.0800	1.8500	0.9100	0.9200	-8.911%	64	894	-65.217%
2026-03-09	1.0100	1.0100	1.0100	1.0100	-26.812%	1	897	-68.317%
2026-03-06	1.3500	1.3800	1.3500	1.3800	+12.195%	321	933	-76.812%
2026-03-05	1.2300	1.2300	1.2300	1.2300	-2.381%	100	1,083	-73.984%
2026-03-04	1.3300	1.3300	1.2400	1.2600	-4.545%	18	983	-74.603%
2026-03-03	1.1100	1.3200	1.1100	1.3200	+10.000%	84	998	-75.758%
2026-03-02	1.2000	1.2000	1.2000	1.2000	+64.384%	5	957	-73.333%
2026-02-27	1.0900	1.1000	0.7300	0.7300	-42.969%	141	957	-56.164%
2026-02-26	1.2100	1.2800	1.2100	1.2800	+3.226%	68	882	-75.000%
2026-02-25	1.2600	1.2600	1.1200	1.2400	+9.735%	200	751	-74.194%
2026-02-24	1.1300	1.1300	1.1300	1.1300	+6.604%	1	751	-71.681%
2026-02-23	1.0600	1.0600	1.0600	1.0600	-13.821%	1	751	-69.811%
2026-02-20	1.1100	1.2300	1.1100	1.2300	-21.154%	2	750	-73.984%
2026-02-19	1.4600	1.5600	1.4600	1.5600	0.000%	2	750	-79.487%
2026-02-18	1.3900	1.5600	1.3700	1.5600	+5.405%	8	750	-79.487%
2026-02-17	1.4800	1.4800	1.4800	1.4800	-22.105%	1	746	-78.378%
2026-02-11	1.9000	1.9000	1.9000	1.9000	+1.604%	2	746	-83.158%
2026-02-09	1.8700	1.8700	1.8700	1.8700	-0.532%	1	744	-82.888%
2026-02-02	2.6800	2.6800	1.8600	1.8800	-16.814%	4	744	-82.979%
2026-01-30	2.2600	2.2600	2.2600	2.2600	+0.444%	1	745	-85.841%
2026-01-29	2.3400	2.3400	2.2300	2.2500	-16.045%	13	744	-85.778%
2026-01-27	2.6300	2.6800	2.6300	2.6800	-6.294%	13	742	-88.060%
2026-01-23	2.8200	2.8600	2.8200	2.8600	-4.027%	32	741	-88.811%
2026-01-22	3.0000	3.0000	2.9800	2.9800	+10.370%	3	717	-89.262%
2026-01-21	2.4000	2.8300	2.4000	2.7000	-14.286%	49	718	-88.148%
2026-01-20	3.3500	3.3500	3.1500	3.1500	-25.000%	16	671	-89.841%
2026-01-15	4.2000	4.2000	4.2000	4.2000	-7.692%	11	670	-92.381%
2026-01-14	4.4000	4.5500	4.4000	4.5500	-12.668%	11	659	-92.967%
2026-01-13	5.2100	5.2100	5.2100	5.2100	-3.519%	5	649	-93.858%
2026-01-12	5.3600	5.4000	5.3600	5.4000	+17.391%	8	649	-94.074%
2026-01-09	4.3500	4.6000	4.3500	4.6000	+31.429%	64	652	-93.043%
2026-01-08	3.5000	3.5000	3.5000	3.5000	-14.634%	25	682	-90.857%
2026-01-07	4.1000	4.1000	4.1000	4.1000	+1.235%	4	657	-92.195%
2026-01-06	4.0500	4.0500	4.0500	4.0500	-4.930%	10	657	-92.099%
2025-12-31	4.4000	4.4000	4.2600	4.2600	-6.783%	13	638	-92.488%
2025-12-30	4.5500	4.5700	4.5500	4.5700	+5.543%	10	638	-92.998%
2025-12-29	4.3000	4.5700	4.3000	4.3300	-3.778%	9	633	-92.610%
2025-12-26	4.5000	4.5000	4.5000	4.5000	+1.810%	1	635	-92.889%
2025-12-23	4.4500	4.4500	4.4200	4.4200	-13.333%	4	635	-92.760%
2025-12-22	5.1000	5.1000	5.1000	5.1000	+7.368%	69	635	-93.725%
2025-12-19	4.8000	4.8000	4.5800	4.7500	+25.995%	5	585	-93.263%
2025-12-18	3.7100	3.7700	3.7100	3.7700	+4.722%	4	585	-91.512%
2025-12-17	3.5500	3.6200	3.5500	3.6000	+12.500%	9	584	-91.111%
2025-12-15	4.3500	4.3500	3.2000	3.2000	-32.489%	7	579	-90.000%
2025-12-12	5.7500	5.7500	4.7400	4.7400	-17.565%	24	581	-93.249%
2025-12-11	4.5700	5.8000	4.5700	5.7500	-43.627%	44	562	-94.435%
2025-12-10	9.9000	10.2000	9.9000	10.2000	+0.493%	2	554	-96.863%
2025-12-09	10.1500	10.1500	10.1500	10.1500	+3.255%	1	553	-96.847%
2025-12-08	10.5000	10.5000	9.8300	9.8300	+4.909%	5	552	-96.745%
2025-12-05	9.4800	9.8000	9.3700	9.3700	+11.548%	8	555	-96.585%
2025-12-04	8.4000	8.4000	8.4000	8.4000	+12.752%	2	556	-96.190%
2025-12-03	7.4500	7.4500	7.4500	7.4500	+9.559%	30	556	-95.705%
2025-12-02	7.7000	7.8000	6.8000	6.8000	-13.924%	28	562	-95.294%
2025-11-26	7.7200	7.9000	7.5000	7.9000	+30.579%	14	545	-95.949%
2025-11-25	5.2000	6.0600	5.2000	6.0500	-5.469%	15	545	-94.711%
2025-11-24	7.0800	7.0800	6.3400	6.4000	-9.732%	23	534	-95.000%
2025-11-21	9.3000	9.3000	7.0900	7.0900	-44.609%	42	552	-95.487%
2025-11-20	13.0000	13.0000	12.8000	12.8000	+4.918%	7	527	-97.500%
2025-11-19	12.2000	12.2000	12.2000	12.2000	+8.929%	26	522	-97.377%
2025-11-18	10.3000	11.2000	10.3000	11.2000	+4.283%	5	522	-97.143%
2025-11-17	11.1800	11.1800	10.7400	10.7400	-10.126%	2	517	-97.020%
2025-11-14	8.5000	12.4200	8.5000	11.9500	+14.904%	38	518	-97.322%
2025-11-13	11.3300	11.3300	10.2700	10.4000	-16.129%	303	532	-96.923%
2025-11-12	13.2000	13.2000	12.4000	12.4000	-13.589%	27	562	-97.419%
2025-11-11	13.1700	14.3500	13.1700	14.3500	-11.420%	2	565	-97.770%
2025-11-10	16.8000	16.8000	16.2000	16.2000	+8.144%	9	564	-98.025%
2025-11-07	14.5100	15.0200	14.5000	14.9800	-14.935%	9	566	-97.864%
2025-11-06	16.4300	17.6100	16.4300	17.6100	-9.692%	4	563	-98.183%
2025-11-05	19.3000	19.5000	19.3000	19.5000	+4.839%	3	563	-98.359%
2025-11-04	19.4500	19.4500	18.1500	18.6000	-16.816%	19	561	-98.280%
2025-11-03	22.5900	22.5900	22.3600	22.3600	-1.498%	11	560	-98.569%
2025-10-31	23.8000	23.8000	22.7000	22.7000	-1.304%	12	560	-98.590%
2025-10-30	22.6400	23.8200	22.6400	23.0000	-26.235%	8	550	-98.609%
2025-10-28	31.5200	31.5200	31.1800	31.1800	+2.667%	2	546	-98.974%
2025-10-27	30.3400	30.3700	30.3400	30.3700	-0.914%	14	535	-98.946%
2025-10-24	31.9000	31.9200	30.6500	30.6500	-1.605%	6	535	-98.956%
2025-10-23	27.9300	31.1500	27.9300	31.1500	+15.370%	4	539	-98.973%
2025-10-22	27.0000	27.0000	26.4000	27.0000	-9.305%	6	538	-98.815%
2025-10-20	31.5600	31.6100	29.2000	29.7700	-18.192%	87	536	-98.925%
2025-10-17	40.1500	40.1500	36.3900	36.3900	-16.575%	26	488	-99.121%
2025-10-15	43.6200	43.6200	43.6200	43.6200	+6.287%	1	475	-99.266%
2025-10-14	40.2000	41.0400	38.5000	41.0400	-11.818%	8	475	-99.220%
2025-10-13	44.7000	46.5400	43.5500	46.5400	+20.883%	5	476	-99.312%
2025-10-10	38.5000	38.5000	38.5000	38.5000	-2.778%	6	477	-99.169%
2025-10-09	38.2800	40.5000	38.2800	39.6000	+20.365%	3	483	-99.192%
2025-10-08	32.9000	32.9000	32.9000	32.9000	+4.213%	13	483	-99.027%
2025-10-07	34.0500	34.0500	27.8800	31.5700	-12.110%	27	470	-98.986%
2025-10-06	35.9200	35.9200	35.9200	35.9200	+4.116%	1	483	-99.109%
2025-10-03	35.2700	35.2700	33.7900	34.5000	+1.530%	32	484	-99.072%
2025-10-02	33.9800	33.9800	33.9800	33.9800	+0.981%	2	463	-99.058%
2025-10-01	29.8900	33.8000	29.8900	33.6500	+15.955%	7	464	-99.049%
2025-09-30	30.3000	30.3000	28.7700	29.0200	-6.206%	7	458	-98.897%
2025-09-29	31.4600	32.1500	30.3600	30.9400	-6.667%	15	459	-98.966%
2025-09-26	36.0000	36.0000	33.0000	33.1500	-11.506%	12	451	-99.035%
2025-09-25	36.0000	39.9000	36.0000	37.4600	-11.776%	18	446	-99.146%
2025-09-24	43.4000	43.8000	41.5500	42.4600	-8.333%	9	446	-99.246%
2025-09-23	51.0000	51.0000	45.9100	46.3200	-11.094%	9	442	-99.309%
2025-09-22	44.3000	52.5000	44.3000	52.1000	+34.244%	74	434	-99.386%
2025-09-19	39.0000	39.0000	38.8100	38.8100	+5.433%	6	367	-99.175%
2025-09-18	38.6000	38.6000	35.6000	36.8100	-5.373%	41	369	-99.131%
2025-09-17	37.2500	38.9000	37.2500	38.9000	-2.384%	5	377	-99.177%
2025-09-16	42.6700	45.0000	37.9500	39.8500	+11.625%	30	374	-99.197%
2025-09-15	38.2700	38.2700	34.8000	35.7000	+8.182%	18	355	-99.104%
2025-09-12	33.5600	33.5600	31.8000	33.0000	-20.386%	17	355	-99.030%
2025-09-11	43.5000	43.5000	41.2200	41.4500	-19.217%	7	346	-99.228%
2025-09-10	43.4500	58.5500	43.4500	51.3100	+428.969%	105	343	-99.376%
2025-09-05	9.7000	9.7000	9.6900	9.7000	+16.447%	138	279	-96.701%
2025-09-04	8.3300	8.3300	8.3300	8.3300	-1.769%	1	150	-96.158%
2025-08-29	8.4800	8.4800	8.4800	8.4800	-21.554%	1	150	-96.226%
2025-08-26	10.6500	10.8100	10.6500	10.8100	-5.590%	2	150	-97.040%
2025-08-25	11.5500	11.5500	11.4500	11.4500	+0.439%	3	150	-97.205%
2025-08-22	11.3500	11.4000	11.3500	11.4000	-11.628%	7	147	-97.193%
2025-08-14	13.2500	13.2500	12.9000	12.9000	-1.149%	5	146	-97.519%
2025-08-13	13.3000	13.3000	13.0500	13.0500	-14.314%	4	141	-97.548%
2025-08-12	15.3500	15.3500	15.2000	15.2300	-15.856%	14	138	-97.899%
2025-07-31	18.1000	18.1000	18.1000	18.1000	+33.186%	3	133	-98.232%
2025-07-28	13.5900	13.5900	13.5900	13.5900	+4.138%	1	132	-97.645%
2025-07-23	13.0000	13.0500	13.0000	13.0500	-4.745%	117	132	-97.548%
2025-07-21	14.4500	14.4500	13.7000	13.7000	-17.470%	8	31	-97.664%
2025-07-17	15.5000	16.6000	15.2500	16.6000	+59.615%	38	27	-98.072%
2025-07-15	10.4500	10.4500	10.4000	10.4000	+10.053%	6	5	-96.923%
2025-07-14	9.0800	9.4500	9.0800	9.4500	-10.256%	2	2	-96.614%
2025-07-11	10.5300	10.5300	10.5300	10.5300	0.000%	1	1	-96.961%