Dark

ORCL20260918C370
ORCL Sep 18 2026 370.00 Call (ORCL260918C00370000)
option OPRA

EOD

Jul 1, 2026

0.2800+16.667%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2800	0.2800	0.2800	0.2800	+16.667%	1	852	0.000%
2026-06-29	0.3500	0.3500	0.2400	0.2400	-29.412%	19	851	+16.667%
2026-06-26	0.3000	0.3500	0.3000	0.3400	+6.250%	13	849	-17.647%
2026-06-25	0.3600	0.3600	0.3100	0.3200	-13.514%	15	839	-12.500%
2026-06-24	0.3700	0.3700	0.3700	0.3700	-36.207%	1	826	-24.324%
2026-06-23	0.6000	0.6000	0.5800	0.5800	-42.000%	4	826	-51.724%
2026-06-22	1.0000	1.0000	1.0000	1.0000	-14.530%	2	827	-72.000%
2026-06-18	1.0000	1.1700	1.0000	1.1700	-7.874%	7	826	-76.068%
2026-06-16	1.4000	1.4000	1.2700	1.2700	-19.620%	15	826	-77.953%
2026-06-15	1.5800	1.5800	1.5800	1.5800	+29.508%	1	819	-82.278%
2026-06-12	1.2200	1.2200	1.2200	1.2200	-12.857%	2	819	-77.049%
2026-06-11	1.4000	1.4000	1.0800	1.4000	-61.538%	12	819	-80.000%
2026-06-10	3.6400	3.6400	3.6400	3.6400	-12.289%	2	819	-92.308%
2026-06-09	4.1500	4.1500	4.1500	4.1500	-9.783%	5	819	-93.253%
2026-06-08	4.1000	4.6500	4.1000	4.6000	+3.837%	13	819	-93.913%
2026-06-05	6.1900	6.1900	4.2700	4.4300	-46.303%	44	830	-93.679%
2026-06-04	7.8700	8.2500	7.8600	8.2500	+4.035%	11	829	-96.606%
2026-06-03	9.6500	9.6500	7.6000	7.9300	-26.026%	14	831	-96.469%
2026-06-02	12.2500	12.2500	10.7200	10.7200	-22.319%	200	822	-97.388%
2026-06-01	7.7700	15.0000	7.1500	13.8000	+90.608%	240	825	-97.971%
2026-05-29	5.3500	7.2400	5.1500	7.2400	+116.119%	115	746	-96.133%
2026-05-28	3.3500	3.3500	3.3500	3.3500	+76.316%	18	728	-91.642%
2026-05-19	2.4000	2.4000	1.9000	1.9000	-5.000%	4	746	-85.263%
2026-05-18	2.2900	2.2900	2.0000	2.0000	-25.373%	2	746	-86.000%
2026-05-15	2.6200	2.6800	2.6000	2.6800	-10.667%	3	746	-89.552%
2026-05-14	2.1500	3.3100	2.1500	3.0000	+60.428%	28	745	-90.667%
2026-05-12	1.9300	1.9300	1.8400	1.8700	-32.734%	322	761	-85.027%
2026-05-11	2.7800	2.7800	2.7800	2.7800	-5.119%	40	761	-89.928%
2026-05-08	2.9300	2.9300	2.9200	2.9300	-2.333%	28	596	-90.444%
2026-05-07	3.0000	3.0600	3.0000	3.0000	+62.162%	8	619	-90.667%
2026-05-06	1.8500	1.8500	1.8500	1.8500	+11.446%	2	622	-84.865%
2026-05-05	1.4700	1.6600	1.4700	1.6600	+18.571%	77	620	-83.133%
2026-05-04	1.4000	1.4000	1.3800	1.4000	+34.615%	77	603	-80.000%
2026-05-01	1.0000	1.0400	1.0000	1.0400	+36.842%	10	527	-73.077%
2026-04-29	0.7600	0.7600	0.7600	0.7600	-26.214%	10	527	-63.158%
2026-04-27	1.0300	1.0300	1.0300	1.0300	+14.444%	1	517	-72.816%
2026-04-24	0.9000	0.9000	0.9000	0.9000	-10.000%	6	518	-68.889%
2026-04-23	1.2200	1.2200	1.0000	1.0000	-27.536%	6	524	-72.000%
2026-04-22	1.3800	1.3800	1.3800	1.3800	+28.972%	7	524	-79.710%
2026-04-21	1.0700	1.0700	1.0700	1.0700	+7.000%	1	523	-73.832%
2026-04-20	1.0200	1.0200	0.9000	1.0000	+11.111%	3	523	-72.000%
2026-04-17	1.0500	1.0500	0.9000	0.9000	-16.667%	10	523	-68.889%
2026-04-16	1.0200	1.0800	1.0200	1.0800	+22.727%	33	518	-74.074%
2026-04-15	0.8500	0.8800	0.8200	0.8800	+31.343%	6	531	-68.182%
2026-04-14	0.5800	0.7100	0.5800	0.6700	+81.081%	20	527	-58.209%
2026-04-13	0.2200	0.4500	0.2200	0.3700	+3,600.000%	30	535	-24.324%
2026-04-10	0.1100	0.1100	0.0100	0.0100	-97.500%	2	519	+2,700.000%
2026-04-07	0.4000	0.4000	0.4000	0.4000	+100.000%	1	521	-30.000%
2026-04-02	0.2000	0.2000	0.2000	0.2000	0.000%	1	521	+40.000%
2026-04-01	0.2000	0.2000	0.2000	0.2000	-35.484%	1	521	+40.000%
2026-03-30	0.3100	0.3100	0.3100	0.3100	+121.429%	2	520	-9.677%
2026-03-27	0.1400	0.1400	0.1400	0.1400	-30.000%	1	520	+100.000%
2026-03-26	0.2000	0.2000	0.2000	0.2000	-23.077%	50	519	+40.000%
2026-03-25	0.2600	0.2600	0.2600	0.2600	-13.333%	3	474	+7.692%
2026-03-20	0.3000	0.3000	0.3000	0.3000	-43.396%	1	474	-6.667%
2026-03-18	0.5300	0.5300	0.5300	0.5300	+23.256%	10	474	-47.170%
2026-03-17	0.4300	0.4300	0.4300	0.4300	-34.848%	2	474	-34.884%
2026-03-16	0.6500	0.6600	0.6500	0.6600	-9.589%	5	474	-57.576%
2026-03-12	0.7300	0.7300	0.7300	0.7300	-2.667%	55	474	-61.644%
2026-03-11	0.7500	0.7500	0.7500	0.7500	-7.407%	3	467	-62.667%
2026-03-10	0.8100	0.8400	0.8100	0.8100	-10.000%	3	464	-65.432%
2026-03-09	0.8900	0.9000	0.8900	0.9000	-28.000%	4	465	-68.889%
2026-03-06	1.2800	1.2800	1.2500	1.2500	+5.042%	119	461	-77.600%
2026-03-03	1.0900	1.1900	1.0900	1.1900	+9.174%	2	453	-76.471%
2026-03-02	1.0900	1.0900	1.0900	1.0900	+17.204%	4	453	-74.312%
2026-02-27	0.9400	1.1200	0.9300	0.9300	-22.500%	21	449	-69.892%
2026-02-26	1.2000	1.2000	1.2000	1.2000	+34.831%	50	451	-76.667%
2026-02-23	0.8700	0.8900	0.8700	0.8900	-24.576%	17	401	-68.539%
2026-02-20	1.2100	1.2100	1.0700	1.1800	-15.714%	10	394	-76.271%
2026-02-19	1.4000	1.4000	1.4000	1.4000	0.000%	1	391	-80.000%
2026-02-18	1.2800	1.4000	1.2700	1.4000	+9.375%	6	391	-80.000%
2026-02-17	1.3400	1.3600	1.1900	1.2800	-18.471%	14	388	-78.125%
2026-02-11	1.6700	1.6700	1.5700	1.5700	-14.674%	15	386	-82.166%
2026-02-10	1.7900	1.8400	1.7200	1.8400	+9.524%	14	379	-84.783%
2026-02-09	1.3500	1.6800	1.3500	1.6800	+86.667%	2	369	-83.333%
2026-02-06	0.9000	0.9000	0.9000	0.9000	-21.053%	15	370	-68.889%
2026-02-05	1.0000	1.1400	0.8300	1.1400	-5.000%	18	355	-75.439%
2026-02-04	1.2300	1.2300	1.2000	1.2000	-38.462%	105	367	-76.667%
2026-01-30	2.5000	2.5000	1.9500	1.9500	-3.941%	2	322	-85.641%
2026-01-29	2.1200	2.1200	2.0300	2.0300	-15.417%	2	323	-86.207%
2026-01-28	2.4000	2.4000	2.4000	2.4000	-9.434%	3	322	-88.333%
2026-01-22	2.6500	2.6500	2.6500	2.6500	-13.115%	113	322	-89.434%
2026-01-20	3.0500	3.0500	3.0500	3.0500	-18.667%	1	430	-90.820%
2026-01-15	3.8000	3.8000	3.7500	3.7500	-20.213%	25	431	-92.533%
2026-01-13	4.7000	4.7000	4.7000	4.7000	-4.082%	1	420	-94.043%
2026-01-12	4.9000	4.9000	4.9000	4.9000	+15.294%	2	420	-94.286%
2026-01-09	4.2000	4.2500	4.2000	4.2500	+14.865%	28	418	-93.412%
2026-01-06	3.7000	3.7000	3.7000	3.7000	-2.632%	1	390	-92.432%
2026-01-05	3.9000	3.9000	3.8000	3.8000	-5.237%	10	389	-92.632%
2025-12-30	4.0100	4.0100	4.0100	4.0100	+2.821%	1	389	-93.017%
2025-12-29	4.1500	4.1500	3.9000	3.9000	-10.345%	4	389	-92.821%
2025-12-26	4.3500	4.3500	4.3500	4.3500	+6.098%	1	390	-93.563%
2025-12-23	4.1000	4.1000	4.1000	4.1000	-11.828%	1	390	-93.171%
2025-12-22	4.6500	4.6500	4.6500	4.6500	+25.676%	1	390	-93.978%
2025-12-15	3.8900	3.9100	3.7000	3.7000	-24.490%	12	390	-92.432%
2025-12-12	5.0000	5.0000	4.9000	4.9000	-8.411%	31	389	-94.286%
2025-12-11	4.5000	5.3500	4.5000	5.3500	-42.781%	15	419	-94.766%
2025-12-10	9.3500	9.3500	9.3500	9.3500	-6.030%	1	417	-97.005%
2025-12-09	9.9500	9.9500	9.9500	9.9500	+11.798%	1	418	-97.186%
2025-12-08	9.6000	9.6000	8.9000	8.9000	+4.706%	4	418	-96.854%
2025-12-05	8.7000	8.7000	8.3000	8.5000	+27.820%	42	418	-96.706%
2025-12-03	6.4000	6.6500	6.4000	6.6500	+2.308%	14	391	-95.789%
2025-12-02	6.6000	6.6000	6.1500	6.5000	+7.438%	23	380	-95.692%
2025-12-01	6.0500	6.0500	6.0500	6.0500	-1.786%	1	380	-95.372%
2025-11-28	6.1600	6.1600	6.1600	6.1600	-15.034%	1	381	-95.455%
2025-11-26	6.7500	7.2500	6.6500	7.2500	+36.792%	52	394	-96.138%
2025-11-25	4.8500	5.6300	4.7000	5.3000	-11.667%	25	394	-94.717%
2025-11-24	6.2500	6.3500	6.0000	6.0000	-7.692%	13	404	-95.333%
2025-11-21	7.0000	7.1000	6.5000	6.5000	-43.723%	38	401	-95.692%
2025-11-19	11.4500	11.6100	11.3500	11.5500	+10.000%	173	391	-97.576%
2025-11-17	10.4500	10.5000	10.4500	10.5000	-7.080%	4	382	-97.333%
2025-11-14	9.7700	11.3000	9.7700	11.3000	+15.897%	11	382	-97.522%
2025-11-13	9.7500	9.7500	9.7500	9.7500	-22.000%	10	386	-97.128%
2025-11-12	12.8000	12.8000	12.5000	12.5000	-4.580%	2	386	-97.760%
2025-11-11	13.1000	13.1000	13.1000	13.1000	-6.562%	2	386	-97.863%
2025-11-10	15.4200	15.4200	14.0200	14.0200	+6.616%	4	386	-98.003%
2025-11-07	13.2600	13.4700	13.1500	13.1500	-17.296%	33	383	-97.871%
2025-11-06	15.9000	15.9000	15.9000	15.9000	-8.092%	2	411	-98.239%
2025-11-05	17.3000	17.3000	17.3000	17.3000	+4.029%	1	411	-98.382%
2025-11-04	18.0000	18.8500	16.6300	16.6300	-19.389%	6	410	-98.316%
2025-11-03	20.6300	20.6300	20.6300	20.6300	-5.842%	2	411	-98.643%
2025-10-31	21.3000	23.2900	21.3000	21.9100	-0.091%	35	411	-98.722%
2025-10-30	21.4000	21.9300	21.4000	21.9300	-16.553%	8	441	-98.723%
2025-10-29	26.3400	26.3400	26.2800	26.2800	-10.764%	2	435	-98.935%
2025-10-28	28.5200	29.4500	28.5200	29.4500	+4.804%	3	434	-99.049%
2025-10-27	29.1000	29.1000	28.1000	28.1000	-5.387%	3	434	-99.004%
2025-10-24	29.7000	29.7000	29.7000	29.7000	+21.721%	7	434	-99.057%
2025-10-22	24.3500	24.4000	24.2500	24.4000	-10.623%	4	441	-98.852%
2025-10-20	32.7100	32.7100	27.3000	27.3000	-19.469%	50	441	-98.974%
2025-10-17	35.0000	35.0000	33.9000	33.9000	-31.307%	6	413	-99.174%
2025-10-16	42.5500	49.3500	42.5500	49.3500	+23.933%	14	412	-99.433%
2025-10-15	39.8200	39.8200	39.8200	39.8200	-3.979%	2	410	-99.297%
2025-10-13	38.9000	41.4700	38.9000	41.4700	+14.939%	2	410	-99.325%
2025-10-09	34.6000	36.0800	34.6000	36.0800	+11.703%	3	410	-99.224%
2025-10-08	30.9000	32.3000	30.6100	32.3000	+8.608%	5	410	-99.133%
2025-10-07	31.2500	31.2500	29.7400	29.7400	-9.961%	2	410	-99.059%
2025-10-06	33.4000	33.4000	33.0300	33.0300	+9.371%	3	410	-99.152%
2025-10-03	31.5000	31.5000	30.2000	30.2000	+12.477%	2	410	-99.073%
2025-10-01	26.8500	26.8500	26.8500	26.8500	+0.599%	1	409	-98.957%
2025-09-30	29.0500	29.0500	26.6000	26.6900	-7.997%	72	410	-98.951%
2025-09-29	30.0000	30.0000	28.8500	29.0100	-4.226%	15	438	-99.035%
2025-09-26	32.7000	32.7000	30.2900	30.2900	-24.745%	2	438	-99.076%
2025-09-24	40.0000	40.3200	39.2600	40.2500	-11.480%	182	438	-99.304%
2025-09-23	45.5900	46.4400	42.8800	45.4700	-9.960%	150	284	-99.384%
2025-09-22	39.7100	51.0500	38.4500	50.5000	+27.397%	110	287	-99.446%
2025-09-19	36.2000	39.6400	35.4100	39.6400	+11.536%	182	270	-99.294%
2025-09-18	34.0000	35.5400	34.0000	35.5400	+0.481%	13	128	-99.212%
2025-09-17	35.6000	35.6100	34.7000	35.3700	-2.963%	23	121	-99.208%
2025-09-16	40.0000	41.8500	36.3400	36.4500	+7.364%	109	130	-99.232%
2025-09-15	35.3600	35.3800	32.5400	33.9500	+13.545%	16	96	-99.175%
2025-09-12	33.1000	33.1000	29.3500	29.9000	-21.830%	24	90	-99.064%
2025-09-11	39.6400	40.4700	37.8500	38.2500	-14.811%	11	72	-99.268%
2025-09-10	49.8800	55.0000	43.3400	44.9000	+492.348%	60	67	-99.376%
2025-08-29	7.7000	7.7000	7.5800	7.5800	-26.408%	7	32	-96.306%
2025-08-22	10.5000	10.5000	10.3000	10.3000	+6.736%	3	32	-97.282%
2025-08-19	9.6500	9.6500	9.6500	9.6500	-29.818%	1	34	-97.098%
2025-08-12	13.7500	13.9000	13.6000	13.7500	+1.103%	16	35	-97.964%
2025-08-07	14.1500	14.1500	13.6000	13.6000	-9.635%	2	38	-97.941%
2025-08-06	14.8500	15.0500	14.8500	15.0500	+3.436%	23	36	-98.140%
2025-08-05	15.0000	15.0000	14.5500	14.5500	-10.572%	2	15	-98.076%
2025-07-31	15.5000	16.2700	15.5000	16.2700	+33.909%	6	14	-98.279%
2025-07-28	12.1500	12.1500	12.1500	12.1500	-0.410%	1	8	-97.695%
2025-07-24	12.2000	12.2000	12.2000	12.2000	+5.719%	1	8	-97.705%
2025-07-23	11.3400	11.5400	11.3400	11.5400	+5.388%	2	7	-97.574%
2025-07-22	10.9500	10.9500	10.9500	10.9500	-15.444%	6	7	-97.443%
2025-07-21	12.7000	12.9500	12.7000	12.9500	0.000%	2	1	-97.838%