Dark

ORCL20260918C380
ORCL Sep 18 2026 380.00 Call (ORCL260918C00380000)
option OPRA

EOD

Aug 24, 2026

0.0200-33.333%(-0.0100)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.0400	0.0400	0.0200	0.0200	-33.333%	67	606	0.000%
2026-08-21	0.0200	0.0300	0.0200	0.0300	-25.000%	5	539	-33.333%
2026-08-17	0.1000	0.1000	0.0400	0.0400	-20.000%	55	539	-50.000%
2026-08-14	0.0500	0.0700	0.0500	0.0500	-54.545%	41	507	-60.000%
2026-08-13	0.1700	0.1700	0.1100	0.1100	+175.000%	4	466	-81.818%
2026-08-12	0.5600	0.5600	0.0400	0.0400	-20.000%	26	465	-50.000%
2026-08-11	0.0400	0.0500	0.0300	0.0500	-75.000%	111	440	-60.000%
2026-08-10	0.1900	0.2000	0.1900	0.2000	+100.000%	2	382	-90.000%
2026-08-06	0.1000	0.1000	0.1000	0.1000	-33.333%	1	382	-80.000%
2026-08-05	0.3700	0.3700	0.1500	0.1500	-51.613%	12	381	-86.667%
2026-08-04	0.3100	0.3100	0.3100	0.3100	-54.412%	1	381	-93.548%
2026-07-28	0.6800	0.6800	0.6800	0.6800	+518.182%	2	381	-97.059%
2026-07-23	0.1100	0.1100	0.1100	0.1100	-26.667%	4	383	-81.818%
2026-07-22	0.1500	0.1500	0.1500	0.1500	-40.000%	1	385	-86.667%
2026-07-21	0.2500	0.2500	0.2500	0.2500	+66.667%	1	384	-92.000%
2026-07-20	0.1500	0.1500	0.1500	0.1500	-53.125%	1	383	-86.667%
2026-07-17	0.3200	0.3200	0.3200	0.3200	+18.519%	1	383	-93.750%
2026-07-15	0.2700	0.2700	0.2700	0.2700	+35.000%	4	383	-92.593%
2026-07-14	0.2000	0.2000	0.2000	0.2000	-9.091%	1	382	-90.000%
2026-07-13	0.3000	0.3000	0.2200	0.2200	-35.294%	3	381	-90.909%
2026-07-09	0.3500	0.3500	0.3400	0.3400	+21.429%	3	378	-94.118%
2026-07-08	0.3600	0.3600	0.2800	0.2800	+40.000%	51	376	-92.857%
2026-07-01	0.2000	0.2000	0.2000	0.2000	-35.484%	1	376	-90.000%
2026-06-25	0.3100	0.3100	0.3100	0.3100	-26.190%	1	377	-93.548%
2026-06-24	0.4200	0.4200	0.4200	0.4200	-31.148%	1	377	-95.238%
2026-06-23	0.6100	0.6100	0.6100	0.6100	-36.458%	25	377	-96.721%
2026-06-18	0.9600	0.9600	0.9600	0.9600	-12.727%	1	393	-97.917%
2026-06-17	1.1000	1.1000	1.1000	1.1000	-20.863%	1	393	-98.182%
2026-06-15	1.4400	1.4400	1.3900	1.3900	+25.225%	2	393	-98.561%
2026-06-12	1.1200	1.1200	1.1100	1.1100	-2.632%	2	393	-98.198%
2026-06-11	1.6200	1.6200	1.0700	1.1400	-65.455%	659	393	-98.246%
2026-06-10	3.5300	3.5300	3.3000	3.3000	0.000%	36	479	-99.394%
2026-06-09	3.5000	3.5000	3.3000	3.3000	-21.241%	3	474	-99.394%
2026-06-08	4.1900	4.1900	4.1400	4.1900	+8.269%	5	474	-99.523%
2026-06-05	6.2900	6.2900	3.8700	3.8700	-49.079%	117	475	-99.483%
2026-06-04	7.1300	7.8000	7.1200	7.6000	-0.654%	18	391	-99.737%
2026-06-03	7.9700	8.0400	7.2700	7.6500	-25.000%	19	391	-99.739%
2026-06-02	11.8000	11.9000	10.2000	10.2000	-23.308%	44	394	-99.804%
2026-06-01	7.1000	13.5000	7.0800	13.3000	+115.559%	33	387	-99.850%
2026-05-29	4.8500	6.2500	4.6800	6.1700	+99.032%	86	387	-99.676%
2026-05-28	2.5200	3.1000	2.5200	3.1000	+55.000%	2	344	-99.355%
2026-05-27	1.9600	2.0000	1.9600	2.0000	+25.000%	2	344	-99.000%
2026-05-20	1.7000	1.7000	1.6000	1.6000	-13.978%	4	344	-98.750%
2026-05-19	1.7300	1.8600	1.7300	1.8600	-30.597%	3	344	-98.925%
2026-05-14	2.4400	2.7800	2.4400	2.6800	+35.354%	4	344	-99.254%
2026-05-12	1.9800	1.9800	1.9800	1.9800	-16.807%	1	344	-98.990%
2026-05-11	2.5300	2.5300	2.3800	2.3800	-4.418%	3	344	-99.160%
2026-05-08	2.4900	2.4900	2.4900	2.4900	+67.114%	3	344	-99.197%
2026-05-05	1.3800	1.4900	1.3800	1.4900	+12.879%	8	343	-98.658%
2026-05-04	1.3200	1.3200	1.3200	1.3200	+123.729%	1	343	-98.485%
2026-04-29	0.5900	0.5900	0.5900	0.5900	-50.833%	1	342	-96.610%
2026-04-22	1.2000	1.2300	1.2000	1.2000	+20.000%	41	343	-98.333%
2026-04-21	1.0000	1.0000	1.0000	1.0000	+11.111%	4	339	-98.000%
2026-04-17	0.9000	0.9000	0.9000	0.9000	+1.124%	26	339	-97.778%
2026-04-16	1.6500	1.6500	0.8200	0.8900	+169.697%	3	365	-97.753%
2026-04-13	0.2600	0.3300	0.2400	0.3300	-2.941%	9	365	-93.939%
2026-03-20	0.3600	0.3600	0.3400	0.3400	-22.727%	2	363	-94.118%
2026-03-16	0.5100	0.5100	0.4400	0.4400	-25.424%	4	363	-95.455%
2026-03-13	0.6100	0.6100	0.5800	0.5900	-25.316%	4	365	-96.610%
2026-03-11	0.6300	0.7900	0.6300	0.7900	+9.722%	6	361	-97.468%
2026-03-10	0.7200	0.7200	0.7200	0.7200	-33.333%	2	360	-97.222%
2026-03-03	1.0600	1.0800	1.0600	1.0800	+0.935%	2	360	-98.148%
2026-02-26	1.0700	1.0700	1.0700	1.0700	+7.000%	1	358	-98.131%
2026-02-20	1.0000	1.0000	1.0000	1.0000	-20.000%	3	358	-98.000%
2026-02-19	1.2500	1.2500	1.2500	1.2500	-1.575%	1	359	-98.400%
2026-02-18	1.2600	1.2700	1.2600	1.2700	+5.833%	4	359	-98.425%
2026-02-17	1.2000	1.2000	1.2000	1.2000	-11.765%	3	359	-98.333%
2026-02-13	1.3800	1.4100	1.3000	1.3600	0.000%	10	356	-98.529%
2026-02-12	1.3600	1.3600	1.3600	1.3600	-4.225%	1	356	-98.529%
2026-02-11	1.4500	1.4500	1.4200	1.4200	-14.458%	6	356	-98.592%
2026-02-10	1.6300	1.7500	1.5800	1.6600	+13.699%	11	356	-98.795%
2026-02-09	1.4600	1.4600	1.4600	1.4600	+89.610%	1	356	-98.630%
2026-02-06	0.8100	0.8100	0.7700	0.7700	-9.412%	2	357	-97.403%
2026-02-05	0.9400	0.9400	0.8500	0.8500	-53.039%	2	357	-97.647%
2026-01-30	1.8100	1.8100	1.8100	1.8100	-18.100%	1	356	-98.895%
2026-01-28	2.2300	2.2300	2.2100	2.2100	-7.531%	3	356	-99.095%
2026-01-22	2.3900	2.3900	2.3900	2.3900	-25.313%	5	356	-99.163%
2026-01-16	3.1500	3.2000	3.1500	3.2000	-11.111%	32	356	-99.375%
2026-01-14	3.6000	3.6000	3.6000	3.6000	-15.294%	1	356	-99.444%
2026-01-13	4.2500	4.2500	4.2500	4.2500	-4.494%	1	355	-99.529%
2026-01-12	4.4500	4.4500	4.4500	4.4500	+22.253%	2	354	-99.551%
2026-01-09	3.6400	3.6400	3.6400	3.6400	+21.333%	15	354	-99.451%
2026-01-08	2.9700	3.0000	2.9700	3.0000	-14.286%	50	354	-99.333%
2026-01-05	3.5000	3.5000	3.5000	3.5000	-2.778%	1	404	-99.429%
2026-01-02	3.5500	3.6500	3.5500	3.6000	-2.703%	26	404	-99.444%
2025-12-30	3.7000	3.7000	3.6300	3.7000	-9.976%	103	404	-99.459%
2025-12-22	4.1400	4.1400	4.1100	4.1100	+5.115%	3	406	-99.513%
2025-12-19	3.9100	3.9100	3.9100	3.9100	+22.188%	5	406	-99.488%
2025-12-18	3.2000	3.2000	3.2000	3.2000	+6.667%	1	407	-99.375%
2025-12-17	3.0000	3.0000	2.8800	3.0000	-14.773%	202	408	-99.333%
2025-12-16	3.5200	3.5200	3.5200	3.5200	-1.124%	1	324	-99.432%
2025-12-15	3.5600	3.5600	3.5600	3.5600	-11.000%	2	324	-99.438%
2025-12-12	4.0000	4.0000	4.0000	4.0000	-8.046%	2	323	-99.500%
2025-12-11	4.3500	4.3500	4.3500	4.3500	-27.500%	1	323	-99.540%
2025-12-02	5.9500	6.0000	5.9500	6.0000	+5.263%	15	324	-99.667%
2025-11-28	5.7000	5.7000	5.7000	5.7000	+17.284%	1	325	-99.649%
2025-11-25	4.5000	4.8600	4.4500	4.8600	-9.159%	11	326	-99.588%
2025-11-24	6.2000	6.2000	5.3500	5.3500	-8.547%	32	331	-99.626%
2025-11-21	5.8500	5.8500	5.8500	5.8500	-31.176%	5	311	-99.658%
2025-11-20	10.7300	10.7300	8.5000	8.5000	-11.917%	3	306	-99.765%
2025-11-17	9.6500	9.6500	9.6500	9.6500	+12.734%	1	303	-99.793%
2025-11-14	8.5600	8.5600	8.5600	8.5600	-2.171%	2	303	-99.766%
2025-11-13	9.1800	9.1800	8.7500	8.7500	-26.471%	11	303	-99.771%
2025-11-11	11.9000	11.9000	11.9000	11.9000	-7.031%	40	298	-99.832%
2025-11-10	13.5000	13.5000	12.8000	12.8000	+7.113%	5	258	-99.844%
2025-11-07	12.1500	12.1500	11.9500	11.9500	-15.607%	5	253	-99.833%
2025-11-06	14.7000	14.7000	13.8500	14.1600	-7.087%	3	253	-99.859%
2025-11-04	15.5000	15.5000	15.2400	15.2400	-23.800%	2	252	-99.869%
2025-11-03	20.0000	20.0000	20.0000	20.0000	-6.498%	1	252	-99.900%
2025-10-31	21.4500	21.4500	21.3900	21.3900	+2.837%	20	252	-99.906%
2025-10-30	19.0000	20.8000	19.0000	20.8000	-15.275%	4	232	-99.904%
2025-10-29	24.5500	24.5500	24.5500	24.5500	-7.043%	4	231	-99.919%
2025-10-28	26.3400	26.4100	26.3400	26.4100	+0.725%	2	227	-99.924%
2025-10-27	25.9400	26.2200	25.9400	26.2200	-2.528%	2	227	-99.924%
2025-10-24	27.1600	27.1600	26.9000	26.9000	+6.535%	12	227	-99.926%
2025-10-23	25.2500	25.2500	25.2500	25.2500	+12.723%	1	227	-99.921%
2025-10-22	23.1500	23.1500	22.4000	22.4000	-14.275%	9	228	-99.911%
2025-10-21	24.5000	26.1300	24.5000	26.1300	+4.520%	3	227	-99.923%
2025-10-20	29.1000	29.1000	25.0000	25.0000	-20.635%	8	227	-99.920%
2025-10-17	35.3000	35.3000	31.4200	31.5000	-19.231%	4	220	-99.937%
2025-10-16	40.7000	40.7000	39.0000	39.0000	+8.303%	5	219	-99.949%
2025-10-15	38.5800	38.5800	36.0100	36.0100	-4.811%	8	223	-99.944%
2025-10-14	37.8300	37.8300	37.8300	37.8300	-7.074%	2	220	-99.947%
2025-10-13	36.6500	40.7100	36.6500	40.7100	+18.515%	2	222	-99.951%
2025-10-10	36.8500	36.8500	34.3500	34.3500	+2.691%	58	223	-99.942%
2025-10-09	32.2500	34.5000	32.2500	33.4500	+18.786%	23	238	-99.940%
2025-10-08	28.1600	28.1600	28.1600	28.1600	+11.304%	1	248	-99.929%
2025-10-07	29.1500	29.1500	23.9000	25.3000	-16.831%	56	248	-99.921%
2025-10-06	30.4200	30.4200	30.4200	30.4200	+5.369%	2	223	-99.934%
2025-10-02	28.8700	28.8700	28.8700	28.8700	+2.014%	1	222	-99.931%
2025-10-01	28.3000	28.3000	28.3000	28.3000	+11.417%	4	222	-99.929%
2025-09-30	25.3700	25.4000	25.3700	25.4000	-5.295%	15	226	-99.921%
2025-09-29	26.6500	26.8200	26.6500	26.8200	-6.092%	32	224	-99.925%
2025-09-26	29.9400	29.9400	27.6500	28.5600	-9.592%	30	224	-99.930%
2025-09-25	31.9300	33.0000	31.5900	31.5900	-16.847%	7	222	-99.937%
2025-09-24	37.7500	37.9900	36.2100	37.9900	-9.440%	4	224	-99.947%
2025-09-23	43.9000	43.9000	40.4000	41.9500	-14.160%	14	224	-99.952%
2025-09-22	37.7000	48.8700	35.8900	48.8700	+42.478%	16	216	-99.959%
2025-09-19	31.7000	34.3000	31.7000	34.3000	+8.889%	2	206	-99.942%
2025-09-18	31.7700	31.7700	31.5000	31.5000	-5.405%	4	206	-99.937%
2025-09-17	32.5500	33.4000	32.5500	33.3000	-1.770%	4	204	-99.940%
2025-09-16	38.5000	38.5000	33.4800	33.9000	+9.709%	35	202	-99.941%
2025-09-15	31.0800	32.0000	29.9700	30.9000	+14.444%	15	217	-99.935%
2025-09-12	32.5000	32.5000	26.4000	27.0000	-20.983%	45	208	-99.926%
2025-09-11	38.4800	38.4800	33.0000	34.1700	-20.939%	7	175	-99.941%
2025-09-10	35.5000	51.7500	35.5000	43.2200	+333.501%	314	174	-99.954%
2025-09-09	9.3500	9.9700	9.3500	9.9700	+7.784%	4	118	-99.799%
2025-09-08	9.6000	9.6000	9.2500	9.2500	+17.834%	31	116	-99.784%
2025-09-05	7.8500	7.8500	7.8500	7.8500	+23.622%	1	85	-99.745%
2025-09-04	6.3500	6.3500	6.3500	6.3500	-7.164%	10	84	-99.685%
2025-08-29	6.8400	6.8400	6.8400	6.8400	-20.465%	1	90	-99.708%
2025-08-27	8.6000	8.6000	8.6000	8.6000	-6.725%	6	90	-99.767%
2025-08-26	9.2200	9.2200	9.2200	9.2200	-20.858%	1	89	-99.783%
2025-08-18	11.2500	11.6500	11.2500	11.6500	0.000%	30	89	-99.828%
2025-08-15	11.6500	11.6500	11.6500	11.6500	0.000%	50	73	-99.828%
2025-08-13	11.6500	11.6500	11.6500	11.6500	-6.426%	1	23	-99.828%
2025-08-12	12.5000	12.5000	12.3500	12.4500	-4.231%	11	22	-99.839%
2025-08-11	13.0000	13.0000	13.0000	13.0000	+12.069%	1	11	-99.846%
2025-08-07	13.2000	13.2900	10.9500	11.6000	-13.433%	11	10	-99.828%
2025-08-05	13.4000	13.4000	13.4000	13.4000	0.000%	1	1	-99.851%