Dark

ORCL20260918C400
ORCL Sep 18 2026 400.00 Call (ORCL260918C00400000)
option OPRA

EOD

Aug 27, 2026

0.04000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.0100	0.0400	0.0100	0.0400	0.000%	5	4,559	0.000%
2026-08-26	0.0300	0.0400	0.0300	0.0400	0.000%	12	4,554	0.000%
2026-08-25	0.0100	0.0500	0.0100	0.0400	-20.000%	17	4,548	0.000%
2026-08-24	0.0500	0.0500	0.0500	0.0500	0.000%	10	4,531	-20.000%
2026-08-21	0.0300	0.1200	0.0300	0.0500	+400.000%	20	4,521	-20.000%
2026-08-20	0.0700	0.0700	0.0100	0.0100	-85.714%	99	4,529	+300.000%
2026-08-19	0.0300	0.0700	0.0100	0.0700	+600.000%	78	4,527	-42.857%
2026-08-18	0.0300	0.0300	0.0100	0.0100	-80.000%	84	4,494	+300.000%
2026-08-17	0.0500	0.0500	0.0200	0.0500	-16.667%	56	4,578	-20.000%
2026-08-14	0.0600	0.0900	0.0500	0.0600	0.000%	144	4,597	-33.333%
2026-08-13	0.0600	0.0800	0.0600	0.0600	-14.286%	30	4,586	-33.333%
2026-08-12	0.1000	0.1000	0.0500	0.0700	+40.000%	173	4,616	-42.857%
2026-08-11	0.0900	0.1200	0.0500	0.0500	-54.545%	297	4,617	-20.000%
2026-08-10	0.1100	0.1100	0.1100	0.1100	+22.222%	1	4,495	-63.636%
2026-08-07	0.0900	0.1900	0.0700	0.0900	-10.000%	17	4,495	-55.556%
2026-08-06	0.2800	0.2800	0.1000	0.1000	-60.000%	11	4,497	-60.000%
2026-08-05	0.1300	0.2500	0.1100	0.2500	+78.571%	45	4,488	-84.000%
2026-08-04	0.2000	0.2000	0.1000	0.1400	-6.667%	59	4,483	-71.429%
2026-08-03	0.1400	0.1800	0.1400	0.1500	+25.000%	155	4,455	-73.333%
2026-07-31	0.1200	0.1200	0.1200	0.1200	+9.091%	1	4,380	-66.667%
2026-07-30	0.1700	0.1700	0.1000	0.1100	+10.000%	13	4,380	-63.636%
2026-07-29	0.0700	0.1000	0.0700	0.1000	+42.857%	16	4,377	-60.000%
2026-07-28	0.1200	0.1200	0.0700	0.0700	-22.222%	19	4,361	-42.857%
2026-07-27	0.1000	0.1000	0.0900	0.0900	-30.769%	14	4,356	-55.556%
2026-07-24	0.1200	0.1500	0.1000	0.1300	+8.333%	63	4,342	-69.231%
2026-07-22	0.1500	0.1500	0.1200	0.1200	-14.286%	209	4,335	-66.667%
2026-07-21	0.1500	0.1500	0.1400	0.1400	-6.667%	10	4,219	-71.429%
2026-07-20	0.1500	0.2200	0.1000	0.1500	0.000%	163	4,209	-73.333%
2026-07-17	0.1500	0.1500	0.1500	0.1500	0.000%	3	4,176	-73.333%
2026-07-16	0.2000	0.2000	0.1500	0.1500	-16.667%	16	4,173	-73.333%
2026-07-15	0.2000	0.2000	0.1800	0.1800	0.000%	3	4,169	-77.778%
2026-07-14	0.1800	0.1800	0.1700	0.1800	-10.000%	24	4,166	-77.778%
2026-07-13	0.2000	0.2700	0.2000	0.2000	-20.000%	17	4,142	-80.000%
2026-07-10	0.2500	0.2500	0.2500	0.2500	+13.636%	2	4,127	-84.000%
2026-07-09	0.3200	0.3200	0.2200	0.2200	0.000%	20	4,125	-81.818%
2026-07-08	0.2000	0.2500	0.2000	0.2200	-4.348%	13	4,105	-81.818%
2026-07-07	0.2600	0.2900	0.1900	0.2300	-14.815%	55	4,112	-82.609%
2026-07-06	0.2700	0.2700	0.2700	0.2700	+8.000%	1	4,066	-85.185%
2026-07-02	0.4100	0.4100	0.2000	0.2500	+25.000%	23	4,055	-84.000%
2026-06-30	0.2500	0.2500	0.2000	0.2000	-31.034%	64	4,055	-80.000%
2026-06-29	0.3100	0.3100	0.2000	0.2900	+16.000%	58	3,997	-86.207%
2026-06-26	0.2500	0.3000	0.2400	0.2500	+8.696%	15	3,939	-84.000%
2026-06-25	0.2500	0.3000	0.2300	0.2300	-17.857%	18	3,925	-82.609%
2026-06-24	0.3600	0.4000	0.2800	0.2800	-15.152%	33	3,911	-85.714%
2026-06-23	0.5000	0.5000	0.3100	0.3300	-42.105%	45	3,890	-87.879%
2026-06-22	0.7000	0.7000	0.5500	0.5700	-19.718%	97	3,894	-92.982%
2026-06-18	0.7500	0.8200	0.6000	0.7100	-13.415%	52	3,864	-94.366%
2026-06-17	0.9100	0.9800	0.8000	0.8200	-25.455%	27	3,864	-95.122%
2026-06-16	1.2000	1.2000	1.0700	1.1000	-16.667%	6	3,864	-96.364%
2026-06-15	1.2700	1.3200	1.1600	1.3200	+20.000%	141	3,956	-96.970%
2026-06-12	1.0000	1.1900	0.9500	1.1000	-2.655%	45	3,956	-96.364%
2026-06-11	0.6500	1.3800	0.6500	1.1300	-58.148%	192	3,956	-96.460%
2026-06-10	2.9000	3.4000	2.5000	2.7000	+2.662%	174	3,889	-98.519%
2026-06-09	3.5900	4.1000	2.4800	2.6300	-24.207%	96	3,955	-98.479%
2026-06-08	3.5500	3.7500	3.3700	3.4700	-2.254%	33	3,975	-98.847%
2026-06-05	5.5500	5.5500	3.4000	3.5500	-44.531%	80	3,975	-98.873%
2026-06-04	5.5500	6.9000	5.5500	6.4000	+3.060%	55	3,986	-99.375%
2026-06-03	7.0300	7.0300	5.5000	6.2100	-28.866%	649	3,968	-99.356%
2026-06-02	9.6500	10.6100	8.5000	8.7300	-18.411%	2,113	4,165	-99.542%
2026-06-01	5.8500	12.1500	5.8500	10.7000	+82.906%	748	4,508	-99.626%
2026-05-29	3.6000	5.8500	3.5500	5.8500	+117.472%	355	4,264	-99.316%
2026-05-28	1.8200	2.7300	1.8200	2.6900	+68.125%	300	4,195	-98.513%
2026-05-27	1.6700	1.7600	1.6000	1.6000	-8.571%	11	4,269	-97.500%
2026-05-26	1.7500	1.7500	1.7300	1.7500	+1.156%	75	4,267	-97.714%
2026-05-22	2.0000	2.0000	1.7200	1.7300	-1.143%	72	4,208	-97.688%
2026-05-21	1.7100	1.7500	1.7100	1.7500	+20.690%	20	4,268	-97.714%
2026-05-20	1.3600	1.4500	1.3600	1.4500	+4.317%	3	4,268	-97.241%
2026-05-19	1.5200	1.5200	1.3400	1.3900	-6.081%	20	4,292	-97.122%
2026-05-18	1.7000	1.7000	1.4700	1.4800	-27.805%	1,730	4,292	-97.297%
2026-05-15	2.1000	2.1000	1.9400	2.0500	-7.658%	6	4,292	-98.049%
2026-05-14	2.4700	2.4700	2.2200	2.2200	+26.136%	9	2,894	-98.198%
2026-05-13	1.5400	1.7600	1.5400	1.7600	+23.077%	2,021	885	-97.727%
2026-05-12	1.6600	1.7800	1.4300	1.4300	-29.902%	130	885	-97.203%
2026-05-11	2.1000	2.1000	2.0000	2.0400	-8.520%	43	885	-98.039%
2026-05-08	1.9900	2.2300	1.8700	2.2300	+14.359%	145	870	-98.206%
2026-05-07	1.9600	2.1500	1.9500	1.9500	+11.429%	68	779	-97.949%
2026-05-06	1.2300	1.8300	1.2300	1.7500	+40.000%	569	717	-97.714%
2026-05-05	1.2500	1.2500	1.2500	1.2500	+21.359%	1	446	-96.800%
2026-05-04	1.0700	1.0700	1.0300	1.0300	+119.149%	19	446	-96.117%
2026-04-30	0.4700	0.4700	0.4700	0.4700	-17.544%	14	461	-91.489%
2026-04-28	0.5700	0.5700	0.5700	0.5700	-19.718%	20	475	-92.982%
2026-04-27	0.7100	0.7100	0.7100	0.7100	+1.429%	5	475	-94.366%
2026-04-24	0.7000	0.7000	0.7000	0.7000	-31.373%	1	475	-94.286%
2026-04-22	0.9500	1.0200	0.9500	1.0200	+22.892%	15	475	-96.078%
2026-04-21	0.8300	0.8300	0.8300	0.8300	+38.333%	3	491	-95.181%
2026-04-20	0.6000	0.6000	0.6000	0.6000	-28.571%	4	491	-93.333%
2026-04-17	0.8400	0.8400	0.8400	0.8400	+25.373%	3	490	-95.238%
2026-04-16	0.6500	0.8200	0.6500	0.6700	+31.373%	51	487	-94.030%
2026-04-15	0.5100	0.5100	0.5100	0.5100	+27.500%	1	490	-92.157%
2026-04-14	0.4000	0.4000	0.4000	0.4000	+48.148%	2	490	-90.000%
2026-04-13	0.1000	0.2700	0.1000	0.2700	+145.455%	40	490	-85.185%
2026-04-09	0.1000	0.1100	0.1000	0.1100	0.000%	12	507	-63.636%
2026-04-07	0.1100	0.1100	0.1100	0.1100	-26.667%	6	497	-63.636%
2026-03-27	0.1500	0.1500	0.1500	0.1500	+1,400.000%	1	491	-73.333%
2026-03-20	0.0100	0.0100	0.0100	0.0100	-96.667%	1	492	+300.000%
2026-03-16	0.4200	0.4200	0.3000	0.3000	-25.000%	14	493	-86.667%
2026-03-13	0.4300	0.4300	0.4000	0.4000	-20.000%	2	486	-90.000%
2026-03-12	0.5000	0.5000	0.5000	0.5000	+2.041%	2	485	-92.000%
2026-03-11	0.4900	0.4900	0.4900	0.4900	-9.259%	2	485	-91.837%
2026-03-10	0.5400	0.5400	0.5400	0.5400	-48.571%	2	484	-92.593%
2026-03-06	1.0500	1.0500	1.0500	1.0500	+31.250%	1	486	-96.190%
2026-03-04	0.8000	0.8000	0.8000	0.8000	+6.667%	2	485	-95.000%
2026-02-27	0.7500	0.7500	0.7500	0.7500	-15.730%	1	485	-94.667%
2026-02-26	0.8900	0.8900	0.8900	0.8900	+14.103%	1	485	-95.506%
2026-02-25	0.4800	0.9600	0.4800	0.7800	+21.875%	33	456	-94.872%
2026-02-23	0.6400	0.6400	0.6400	0.6400	-9.859%	1	456	-93.750%
2026-02-20	0.8500	0.8500	0.7100	0.7100	-32.381%	14	456	-94.366%
2026-02-19	1.0500	1.0500	1.0500	1.0500	-1.869%	10	470	-96.190%
2026-02-12	1.0700	1.0700	1.0700	1.0700	+3.883%	1	460	-96.262%
2026-02-11	1.0300	1.0300	1.0300	1.0300	-24.265%	1	461	-96.117%
2026-02-10	1.3000	1.3600	1.3000	1.3600	+9.677%	2	462	-97.059%
2026-02-09	1.2400	1.2400	1.2400	1.2400	+74.648%	5	462	-96.774%
2026-02-06	0.7400	0.7400	0.7000	0.7100	+2.899%	7	462	-94.366%
2026-02-05	0.7900	0.7900	0.6900	0.6900	-34.286%	10	459	-94.203%
2026-02-04	1.0200	1.0500	1.0200	1.0500	-10.256%	12	463	-96.190%
2026-02-03	1.1700	1.1700	1.1700	1.1700	-13.971%	1	459	-96.581%
2026-02-02	1.5000	1.6400	1.3600	1.3600	-9.333%	8	458	-97.059%
2026-01-30	1.5000	1.5000	1.5000	1.5000	-6.250%	1	460	-97.333%
2026-01-29	1.5700	1.6000	1.5700	1.6000	-13.514%	37	460	-97.500%
2026-01-28	1.9800	1.9800	1.8500	1.8500	-2.632%	14	466	-97.838%
2026-01-27	1.9000	1.9000	1.9000	1.9000	-12.844%	10	480	-97.895%
2026-01-26	2.1500	2.1800	2.1500	2.1800	+21.788%	5	470	-98.165%
2026-01-23	1.9000	1.9000	1.7900	1.7900	-13.107%	2	466	-97.765%
2026-01-22	2.0600	2.0600	2.0600	2.0600	+19.075%	1	466	-98.058%
2026-01-21	2.0000	2.0000	1.7300	1.7300	-22.422%	37	465	-97.688%
2026-01-20	2.5000	2.5000	2.2300	2.2300	-13.230%	16	441	-98.206%
2026-01-16	2.5700	2.5700	2.5700	2.5700	-14.333%	1	445	-98.444%
2026-01-15	2.8800	3.0000	2.8800	3.0000	+3.448%	4	445	-98.667%
2026-01-14	3.0100	3.0100	2.9000	2.9000	-14.706%	40	446	-98.621%
2026-01-13	3.4000	3.4000	3.4000	3.4000	+13.333%	16	452	-98.824%
2026-01-12	3.0000	3.0000	3.0000	3.0000	-6.250%	1	453	-98.667%
2026-01-09	2.9900	3.2000	2.9900	3.2000	+30.612%	23	453	-98.750%
2026-01-08	2.5000	2.5000	2.4500	2.4500	-9.259%	3	449	-98.367%
2026-01-06	3.0000	3.0000	2.7000	2.7000	-5.263%	4	450	-98.519%
2026-01-05	2.8000	2.8600	2.8000	2.8500	-3.716%	12	459	-98.596%
2026-01-02	2.9600	2.9600	2.9600	2.9600	-3.583%	7	459	-98.649%
2025-12-30	3.0700	3.0700	3.0700	3.0700	+3.716%	1	460	-98.697%
2025-12-29	2.9000	2.9600	2.9000	2.9600	-1.333%	5	459	-98.649%
2025-12-26	3.5300	3.5300	3.0000	3.0000	-4.762%	6	461	-98.667%
2025-12-23	3.5000	3.5000	3.0500	3.1500	-7.353%	4	463	-98.730%
2025-12-22	3.4700	3.4700	3.4000	3.4000	+6.250%	4	464	-98.824%
2025-12-19	3.3500	3.3500	2.8900	3.2000	+20.755%	31	466	-98.750%
2025-12-18	2.7500	2.7500	2.6500	2.6500	+10.417%	5	470	-98.491%
2025-12-17	2.5000	2.5000	2.4000	2.4000	-20.530%	13	466	-98.333%
2025-12-16	3.0000	3.1000	2.8000	3.0200	-19.467%	9	476	-98.675%
2025-12-12	3.9000	3.9000	3.3200	3.7500	-9.639%	30	476	-98.933%
2025-12-11	3.0000	4.1500	3.0000	4.1500	-42.759%	62	469	-99.036%
2025-12-10	7.2500	7.2500	7.2500	7.2500	+3.276%	4	492	-99.448%
2025-12-09	7.1200	7.1500	7.0200	7.0200	+16.033%	37	488	-99.430%
2025-12-04	6.0500	6.0500	6.0500	6.0500	+22.222%	2	465	-99.339%
2025-12-02	4.9500	4.9500	4.9000	4.9500	+8.079%	20	465	-99.192%
2025-12-01	4.6500	4.6500	4.3000	4.5800	-0.435%	7	466	-99.127%
2025-11-28	4.6000	4.6000	4.6000	4.6000	-10.680%	3	468	-99.130%
2025-11-26	6.1000	6.1000	4.9300	5.1500	+27.160%	29	467	-99.223%
2025-11-25	3.9900	4.1000	3.9900	4.0500	-15.625%	42	467	-99.012%
2025-11-24	4.8000	4.8000	4.8000	4.8000	-5.882%	3	466	-99.167%
2025-11-21	6.0000	6.0000	4.5000	5.1000	-41.244%	23	463	-99.216%
2025-11-19	9.0500	9.0500	8.6800	8.6800	+7.160%	2	463	-99.539%
2025-11-18	8.1000	8.1000	8.1000	8.1000	+10.959%	1	461	-99.506%
2025-11-17	7.3000	7.3000	7.3000	7.3000	-11.515%	1	461	-99.452%
2025-11-14	7.0300	8.7000	7.0300	8.2500	+15.385%	21	461	-99.515%
2025-11-13	7.6000	7.6000	7.1000	7.1500	-16.860%	22	458	-99.441%
2025-11-12	8.6000	8.6000	8.6000	8.6000	-13.131%	1	455	-99.535%
2025-11-11	9.4000	9.9000	9.4000	9.9000	-5.714%	52	454	-99.596%
2025-11-10	12.0000	12.0000	10.5000	10.5000	+1.646%	14	470	-99.619%
2025-11-07	10.2000	10.3300	9.5500	10.3300	-24.322%	15	468	-99.613%
2025-11-05	13.2000	13.7500	13.2000	13.6500	+6.061%	7	466	-99.707%
2025-11-04	14.2800	14.2800	12.8700	12.8700	-15.937%	19	462	-99.689%
2025-11-03	16.1000	16.1000	15.3100	15.3100	-7.771%	22	458	-99.739%
2025-10-31	17.6000	18.3000	16.6000	16.6000	-4.212%	49	458	-99.759%
2025-10-30	18.3400	18.6000	16.5000	17.3300	-15.463%	16	417	-99.769%
2025-10-29	20.6000	21.2000	20.5000	20.5000	-7.658%	19	412	-99.805%
2025-10-28	22.1500	22.2000	22.1500	22.2000	+0.909%	6	407	-99.820%
2025-10-27	23.2500	23.2500	21.8600	22.0000	-5.376%	26	408	-99.818%
2025-10-24	23.1800	23.2500	23.1800	23.2500	+4.871%	5	408	-99.828%
2025-10-23	20.6500	22.7000	20.6500	22.1700	+14.990%	21	405	-99.820%
2025-10-22	19.7000	19.7000	19.0000	19.2800	-8.234%	15	408	-99.793%
2025-10-21	21.0100	21.0100	21.0100	21.0100	-2.956%	1	394	-99.810%
2025-10-20	24.0000	24.4000	21.6500	21.6500	-21.416%	72	393	-99.815%
2025-10-17	30.4500	30.4500	27.4500	27.5500	-31.553%	44	357	-99.855%
2025-10-16	34.7500	40.2500	33.7600	40.2500	+23.542%	9	347	-99.901%
2025-10-15	34.0000	34.0000	32.5500	32.5800	+6.645%	6	350	-99.877%
2025-10-14	32.9500	32.9500	30.3600	30.5500	-12.464%	22	347	-99.869%
2025-10-13	32.3000	35.7000	31.5000	34.9000	+19.521%	23	333	-99.885%
2025-10-10	32.1500	32.1500	29.2000	29.2000	-2.013%	3	331	-99.863%
2025-10-09	26.8000	30.0000	26.8000	29.8000	+16.954%	25	332	-99.866%
2025-10-08	24.3500	25.4800	23.0000	25.4800	+7.738%	17	336	-99.843%
2025-10-07	25.1500	25.3500	20.0000	23.6500	-11.589%	69	334	-99.831%
2025-10-06	26.4000	26.8000	26.2000	26.7500	+11.691%	34	322	-99.850%
2025-10-03	23.9500	23.9500	23.9500	23.9500	-5.149%	1	305	-99.833%
2025-10-02	26.9000	27.0000	25.2500	25.2500	-0.394%	10	305	-99.842%
2025-10-01	21.4800	25.3500	21.4800	25.3500	+16.982%	26	312	-99.842%
2025-09-30	21.7500	21.7500	21.2000	21.6700	-6.595%	5	300	-99.815%
2025-09-29	23.5600	23.5600	23.2000	23.2000	-3.734%	4	299	-99.828%
2025-09-26	25.7000	25.7000	24.1000	24.1000	-12.996%	21	300	-99.834%
2025-09-25	29.7000	29.7000	27.2000	27.7000	-15.549%	43	287	-99.856%
2025-09-24	31.6000	32.8000	30.5500	32.8000	-9.517%	22	287	-99.878%
2025-09-23	36.7500	36.7500	35.0000	36.2500	-14.221%	14	275	-99.890%
2025-09-22	31.0000	42.2600	31.0000	42.2600	+43.254%	78	271	-99.905%
2025-09-19	27.1400	29.5000	27.1400	29.5000	+10.902%	18	235	-99.864%
2025-09-18	25.5000	28.6000	25.5000	26.6000	-5.338%	51	224	-99.850%
2025-09-17	27.2000	28.1000	26.0000	28.1000	-9.032%	233	209	-99.858%
2025-09-16	33.2000	33.2000	30.8900	30.8900	+19.729%	3	130	-99.871%
2025-09-15	25.8000	25.8000	25.8000	25.8000	+12.174%	1	130	-99.845%
2025-09-12	28.1500	28.1500	22.9300	23.0000	-19.665%	27	129	-99.826%
2025-09-11	38.2700	38.2700	28.6300	28.6300	-24.559%	48	119	-99.860%
2025-09-10	30.0000	45.1000	30.0000	37.9500	0.000%	104	0	-99.895%