Dark

ORCL20260918C390
ORCL Sep 18 2026 390.00 Call (ORCL260918C00390000)
option OPRA

EOD

Aug 24, 2026

0.0300-57.143%(-0.0400)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.1500	0.1500	0.0300	0.0300	-57.143%	45	388	0.000%
2026-08-21	0.1400	0.1400	0.0700	0.0700	+250.000%	3	395	-57.143%
2026-08-20	0.0100	0.0200	0.0100	0.0200	-66.667%	190	395	+50.000%
2026-08-19	0.0600	0.0600	0.0600	0.0600	-57.143%	7	295	-50.000%
2026-08-18	0.1400	0.1400	0.1400	0.1400	+600.000%	2	295	-78.571%
2026-08-17	0.1300	0.1500	0.0200	0.0200	-81.818%	81	293	+50.000%
2026-08-14	0.0600	0.2100	0.0600	0.1100	-35.294%	34	262	-72.727%
2026-08-13	0.1400	0.1700	0.1400	0.1700	+21.429%	7	233	-82.353%
2026-08-12	0.1800	0.1800	0.0500	0.1400	+133.333%	93	230	-78.571%
2026-08-11	0.0700	0.1500	0.0500	0.0600	-66.667%	141	198	-50.000%
2026-08-10	0.2100	0.2100	0.1800	0.1800	+80.000%	18	242	-83.333%
2026-08-07	0.1000	0.1000	0.1000	0.1000	-50.000%	1	237	-70.000%
2026-08-05	0.3300	0.3300	0.1000	0.2000	-23.077%	39	238	-85.000%
2026-08-04	0.2700	0.2700	0.2600	0.2600	+160.000%	2	227	-88.462%
2026-07-24	0.1000	0.1400	0.0900	0.1000	-9.091%	29	228	-70.000%
2026-07-20	0.1000	0.1100	0.1000	0.1100	-64.516%	72	212	-72.727%
2026-07-15	0.3100	0.3100	0.3100	0.3100	+55.000%	1	140	-90.323%
2026-07-13	0.2400	0.2400	0.2000	0.2000	-20.000%	22	140	-85.000%
2026-07-09	0.2500	0.2500	0.2500	0.2500	0.000%	3	149	-88.000%
2026-07-07	0.2500	0.2500	0.2500	0.2500	-58.333%	1	149	-88.000%
2026-07-02	0.6000	0.6000	0.6000	0.6000	+71.429%	5	153	-95.000%
2026-06-26	0.3500	0.3500	0.3500	0.3500	+94.444%	2	153	-91.429%
2026-06-25	0.2700	0.2700	0.1800	0.1800	-53.846%	2	155	-83.333%
2026-06-23	0.5500	0.5500	0.3900	0.3900	-47.297%	30	154	-92.308%
2026-06-22	0.5700	0.7400	0.5700	0.7400	-26.000%	3	157	-95.946%
2026-06-12	1.0000	1.0000	1.0000	1.0000	+12.360%	1	157	-97.000%
2026-06-11	0.8300	1.0100	0.8300	0.8900	-68.214%	5	157	-96.629%
2026-06-09	4.1000	4.1000	2.6600	2.8000	-22.222%	3	159	-98.929%
2026-06-05	5.7200	5.7300	3.6000	3.6000	-45.865%	34	160	-99.167%
2026-06-04	6.8500	6.8500	6.3400	6.6500	+9.016%	58	161	-99.549%
2026-06-03	7.4200	7.4200	6.1000	6.1000	-34.549%	13	165	-99.508%
2026-06-02	10.9500	11.0500	9.3000	9.3200	-25.321%	18	163	-99.678%
2026-06-01	6.7000	12.6300	6.5700	12.4800	+135.472%	23	163	-99.760%
2026-05-29	4.2000	5.3000	4.2000	5.3000	+92.029%	62	166	-99.434%
2026-05-28	2.2500	2.7600	2.2500	2.7600	+64.286%	3	179	-98.913%
2026-05-27	1.6800	1.6800	1.6800	1.6800	-12.042%	20	182	-98.214%
2026-05-26	1.8500	1.9100	1.8500	1.9100	-2.551%	2	202	-98.429%
2026-05-22	1.9600	1.9600	1.9600	1.9600	+24.051%	1	201	-98.469%
2026-05-18	1.6900	1.7200	1.5800	1.5800	-12.222%	78	200	-98.101%
2026-05-15	1.8000	1.8000	1.8000	1.8000	-39.799%	1	200	-98.333%
2026-05-14	2.9900	2.9900	2.9900	2.9900	+95.425%	1	170	-98.997%
2026-05-12	1.5400	1.5400	1.5300	1.5300	-27.143%	4	170	-98.039%
2026-05-06	1.9900	2.1000	1.9900	2.1000	+75.000%	3	170	-98.571%
2026-05-04	1.2000	1.2000	1.2000	1.2000	+31.868%	35	170	-97.500%
2026-04-24	0.9100	0.9100	0.9100	0.9100	-15.741%	2	170	-96.703%
2026-04-22	0.9600	1.0800	0.9600	1.0800	+28.571%	10	171	-97.222%
2026-04-16	0.7300	0.8400	0.7300	0.8400	+68.000%	2	172	-96.429%
2026-04-15	0.6600	0.6600	0.5000	0.5000	-52.381%	4	173	-94.000%
2026-04-14	1.0500	1.0500	1.0500	1.0500	+238.710%	3	172	-97.143%
2026-04-13	0.2000	0.3400	0.2000	0.3100	-20.513%	14	172	-90.323%
2026-03-18	0.3900	0.3900	0.3900	0.3900	-23.529%	1	165	-92.308%
2026-03-11	1.1800	1.1800	0.5100	0.5100	-45.161%	8	164	-94.118%
2026-03-04	0.9300	0.9300	0.9300	0.9300	+16.250%	2	164	-96.774%
2026-02-27	0.8000	0.8000	0.8000	0.8000	-27.273%	1	164	-96.250%
2026-02-12	1.1000	1.1000	1.1000	1.1000	-16.667%	1	164	-97.273%
2026-02-11	1.3200	1.3200	1.3200	1.3200	-8.333%	1	165	-97.727%
2026-02-10	1.4400	1.4400	1.4400	1.4400	+71.429%	1	166	-97.917%
2026-02-06	0.7300	0.8400	0.7300	0.8400	-56.250%	5	166	-96.429%
2026-01-29	1.9200	1.9200	1.9200	1.9200	-1.538%	14	164	-98.438%
2026-01-27	1.9500	1.9500	1.9500	1.9500	-23.228%	55	163	-98.462%
2026-01-20	2.5400	2.5400	2.5400	2.5400	-21.605%	1	108	-98.819%
2026-01-15	3.2400	3.2400	3.2400	3.2400	-7.429%	9	108	-99.074%
2026-01-14	3.2000	3.5000	3.1500	3.5000	+20.690%	28	116	-99.143%
2026-01-07	2.9000	2.9000	2.9000	2.9000	-2.357%	20	90	-98.966%
2026-01-06	2.9700	2.9700	2.9700	2.9700	-7.188%	20	81	-98.990%
2025-12-31	3.2000	3.2000	3.2000	3.2000	-8.571%	1	79	-99.063%
2025-12-24	3.5000	3.5000	3.5000	3.5000	+0.865%	2	79	-99.143%
2025-12-19	3.4700	3.4700	3.4700	3.4700	+15.667%	19	79	-99.135%
2025-12-17	3.0500	3.0500	3.0000	3.0000	-5.363%	5	90	-99.000%
2025-12-16	3.1700	3.1700	3.1700	3.1700	-3.647%	5	92	-99.054%
2025-12-15	3.2500	3.3000	3.2500	3.2900	-12.267%	3	92	-99.088%
2025-12-12	3.7500	3.7500	3.7500	3.7500	-1.316%	4	92	-99.200%
2025-12-11	4.6500	4.6500	3.8000	3.8000	-49.535%	12	96	-99.211%
2025-12-08	7.5500	7.5500	7.5300	7.5300	+39.444%	3	96	-99.602%
2025-12-02	5.7000	5.7400	5.4000	5.4000	+4.854%	12	96	-99.444%
2025-12-01	5.1500	5.1500	5.1500	5.1500	-11.207%	10	91	-99.417%
2025-11-26	5.7000	5.8000	5.5300	5.8000	+28.889%	28	77	-99.483%
2025-11-25	4.4500	4.5000	4.4500	4.5000	-12.621%	11	77	-99.333%
2025-11-21	5.7700	5.7700	5.1300	5.1500	-47.395%	6	82	-99.417%
2025-11-20	9.7900	9.7900	9.7900	9.7900	+20.864%	1	87	-99.694%
2025-11-17	8.1000	8.1000	8.1000	8.1000	-6.897%	1	87	-99.630%
2025-11-13	8.7000	8.7000	8.7000	8.7000	-10.309%	1	88	-99.655%
2025-11-12	9.7000	9.7000	9.7000	9.7000	-11.009%	7	87	-99.691%
2025-11-11	10.7500	10.9000	10.7500	10.9000	-7.155%	11	94	-99.725%
2025-11-10	12.9500	12.9500	11.7400	11.7400	+4.356%	9	102	-99.744%
2025-11-07	10.6800	11.2500	10.6800	11.2500	-9.639%	11	95	-99.733%
2025-11-06	12.4500	12.4500	12.4500	12.4500	-30.833%	10	84	-99.759%
2025-10-30	21.0000	21.0000	18.0000	18.0000	-20.879%	29	84	-99.833%
2025-10-29	22.7500	22.7500	22.7500	22.7500	-6.379%	3	70	-99.868%
2025-10-28	24.4600	24.4600	24.3000	24.3000	+2.359%	2	70	-99.877%
2025-10-27	24.0700	24.2300	23.7400	23.7400	-5.116%	12	65	-99.874%
2025-10-24	25.1100	25.1100	25.0200	25.0200	+17.190%	2	65	-99.880%
2025-10-22	21.3400	21.3500	21.3400	21.3500	-5.740%	8	65	-99.859%
2025-10-21	24.1000	24.1000	22.6500	22.6500	-11.176%	3	61	-99.868%
2025-10-20	25.8000	25.8000	25.5000	25.5000	-18.530%	12	59	-99.882%
2025-10-17	32.6500	32.6500	31.3000	31.3000	-22.236%	6	57	-99.904%
2025-10-16	43.4000	43.4000	40.2500	40.2500	+17.347%	3	53	-99.925%
2025-10-14	34.3000	34.3000	34.3000	34.3000	-9.737%	2	53	-99.913%
2025-10-13	35.3900	38.1300	34.3800	38.0000	+19.874%	5	55	-99.921%
2025-10-10	31.7000	31.7000	31.7000	31.7000	-1.092%	1	54	-99.905%
2025-10-09	30.5300	32.0500	30.4500	32.0500	+20.716%	7	54	-99.906%
2025-10-08	25.6000	26.5500	25.6000	26.5500	+9.035%	6	54	-99.887%
2025-10-07	23.5000	24.3500	23.5000	24.3500	-16.121%	3	54	-99.877%
2025-10-06	28.0000	29.0300	28.0000	29.0300	+6.846%	20	54	-99.897%
2025-10-02	27.1700	27.1700	27.1700	27.1700	+4.100%	1	47	-99.890%
2025-10-01	24.9900	26.1000	24.9900	26.1000	+10.828%	5	46	-99.885%
2025-09-30	23.5500	23.5500	23.5500	23.5500	-23.290%	3	42	-99.873%
2025-09-25	30.4500	30.7000	30.4500	30.7000	-31.397%	2	39	-99.902%
2025-09-22	44.7500	44.7500	44.7500	44.7500	+42.289%	1	39	-99.933%
2025-09-19	30.1900	31.4500	30.1900	31.4500	+3.659%	4	38	-99.905%
2025-09-17	29.5000	30.3400	29.5000	30.3400	-5.099%	14	38	-99.901%
2025-09-16	35.4400	35.4400	31.6300	31.9700	+14.794%	7	37	-99.906%
2025-09-15	29.1900	29.1900	27.8500	27.8500	+11.623%	3	31	-99.892%
2025-09-12	26.5100	26.5100	24.9500	24.9500	-19.125%	47	28	-99.880%
2025-09-11	32.9100	34.2500	30.8500	30.8500	-26.635%	4	14	-99.903%
2025-09-10	45.7500	46.2500	37.4000	42.0500	0.000%	17	0	-99.929%