Dark

ORCL20260918C410
ORCL Sep 18 2026 410.00 Call (ORCL260918C00410000)
option OPRA

EOD

Aug 27, 2026

0.0600-25.000%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.0600	0.0600	0.0600	0.0600	-25.000%	1	489	0.000%
2026-08-25	0.0800	0.0800	0.0800	0.0800	+700.000%	1	489	-25.000%
2026-08-21	0.0600	0.0600	0.0100	0.0100	-66.667%	5	489	+500.000%
2026-08-20	0.0200	0.0300	0.0100	0.0300	-57.143%	55	494	+100.000%
2026-08-19	0.0500	0.0700	0.0500	0.0700	+250.000%	20	529	-14.286%
2026-08-14	0.0400	0.0400	0.0200	0.0200	-50.000%	98	529	+200.000%
2026-08-13	0.0400	0.0400	0.0400	0.0400	0.000%	5	431	+50.000%
2026-08-12	0.0500	0.0500	0.0100	0.0400	+33.333%	82	427	+50.000%
2026-08-11	0.0400	0.0400	0.0200	0.0300	-66.667%	100	351	+100.000%
2026-07-24	0.0900	0.1000	0.0300	0.0900	0.000%	33	351	-33.333%
2026-07-20	0.1100	0.1100	0.0900	0.0900	-79.070%	72	335	-33.333%
2026-07-13	0.4300	0.4300	0.4300	0.4300	+72.000%	1	308	-86.047%
2026-07-09	0.2500	0.2500	0.2500	0.2500	-44.444%	5	309	-76.000%
2026-07-02	0.4500	0.4500	0.4500	0.4500	+73.077%	2	302	-86.667%
2026-06-25	0.2600	0.2600	0.2600	0.2600	-25.714%	22	302	-76.923%
2026-06-23	0.6200	0.6200	0.3500	0.3500	-45.313%	66	302	-82.857%
2026-06-22	0.4600	0.6400	0.4600	0.6400	-34.021%	25	312	-90.625%
2026-06-15	0.9700	0.9700	0.9700	0.9700	+2.105%	1	289	-93.814%
2026-06-12	0.9500	0.9500	0.9500	0.9500	+21.795%	1	289	-93.684%
2026-06-11	0.8900	1.0000	0.7800	0.7800	-70.115%	10	289	-92.308%
2026-06-10	2.6900	2.7100	2.6100	2.6100	+8.299%	23	288	-97.701%
2026-06-09	2.6900	2.6900	2.4100	2.4100	-26.970%	2	288	-97.510%
2026-06-08	3.3000	3.3000	3.3000	3.3000	-9.589%	1	288	-98.182%
2026-06-05	4.3500	4.3500	3.6500	3.6500	-37.607%	8	288	-98.356%
2026-06-04	5.9500	5.9500	5.8500	5.8500	+2.094%	35	288	-98.974%
2026-06-03	6.2900	6.2900	5.2400	5.7300	-27.652%	50	298	-98.953%
2026-06-02	9.3000	9.7800	7.9200	7.9200	-26.531%	42	304	-99.242%
2026-06-01	5.4500	10.8500	5.4500	10.7800	+115.600%	11	302	-99.443%
2026-05-29	4.5000	5.0000	4.5000	5.0000	+107.469%	141	300	-98.800%
2026-05-28	2.4100	2.4100	2.4100	2.4100	+52.532%	1	268	-97.510%
2026-05-21	1.5800	1.5800	1.5800	1.5800	-21.393%	25	267	-96.203%
2026-05-08	2.0800	2.0800	1.9400	2.0100	+8.649%	51	283	-97.015%
2026-05-07	1.8500	1.8500	1.8500	1.8500	+16.352%	1	287	-96.757%
2026-05-06	1.5900	1.5900	1.5900	1.5900	+38.261%	3	287	-96.226%
2026-05-05	1.1500	1.1500	1.1500	1.1500	+27.778%	1	287	-94.783%
2026-05-04	0.9300	0.9700	0.9000	0.9000	+34.328%	31	286	-93.333%
2026-05-01	0.5900	0.6700	0.5900	0.6700	+13.559%	31	279	-91.045%
2026-04-30	0.5000	0.5900	0.4600	0.5900	+96.667%	4	279	-89.831%
2026-04-29	0.2900	0.3000	0.2900	0.3000	-60.000%	2	277	-80.000%
2026-04-24	0.7500	0.7500	0.7500	0.7500	+5.634%	4	276	-92.000%
2026-04-22	0.7900	0.7900	0.7100	0.7100	+39.216%	34	272	-91.549%
2026-04-17	0.6400	0.7000	0.5100	0.5100	+4.082%	13	302	-88.235%
2026-04-16	0.4800	0.4900	0.4800	0.4900	+4.255%	3	298	-87.755%
2026-04-15	0.3500	0.4700	0.3500	0.4700	+80.769%	10	299	-87.234%
2026-04-13	0.1000	0.2800	0.1000	0.2600	-65.333%	27	304	-76.923%
2026-03-06	1.0100	1.0100	0.6700	0.7500	-10.714%	23	299	-92.000%
2026-02-18	0.7700	0.8400	0.7600	0.8400	-16.000%	4	282	-92.857%
2026-02-11	1.1000	1.1000	0.9500	1.0000	-6.542%	38	282	-94.000%
2026-02-10	1.0700	1.0700	1.0700	1.0700	-18.939%	2	307	-94.393%
2026-02-02	1.2600	1.3500	1.2600	1.3200	-27.473%	13	305	-95.455%
2026-01-21	1.8200	1.8200	1.8200	1.8200	-29.730%	2	298	-96.703%
2026-01-16	2.5900	2.5900	2.5900	2.5900	-3.358%	1	299	-97.683%
2026-01-14	2.6800	2.6800	2.6800	2.6800	-14.921%	1	299	-97.761%
2026-01-13	3.1500	3.1500	3.1500	3.1500	+14.545%	15	298	-98.095%
2025-12-31	2.7500	2.7500	2.7500	2.7500	-1.786%	10	283	-97.818%
2025-12-30	2.8000	2.8400	2.8000	2.8000	-12.500%	45	283	-97.857%
2025-12-23	3.2000	3.2000	3.2000	3.2000	+3.560%	20	259	-98.125%
2025-12-19	3.0500	3.1000	3.0400	3.0900	+23.600%	117	249	-98.058%
2025-12-17	2.5000	2.5000	2.5000	2.5000	-12.892%	1	304	-97.600%
2025-12-15	2.8700	2.8700	2.8700	2.8700	-16.570%	5	305	-97.909%
2025-12-11	3.2900	3.4400	3.2200	3.4400	-45.656%	6	310	-98.256%
2025-12-08	6.3300	6.3300	6.3300	6.3300	+41.928%	1	315	-99.052%
2025-12-02	4.5000	4.5000	4.4600	4.4600	-8.980%	10	314	-98.655%
2025-11-26	4.9000	4.9000	4.9000	4.9000	+13.953%	1	318	-98.776%
2025-11-21	5.1200	5.1200	4.3000	4.3000	-36.765%	5	318	-98.605%
2025-11-20	6.8000	6.8000	6.8000	6.8000	-17.576%	1	320	-99.118%
2025-11-19	8.3500	8.3700	7.9000	8.2500	+24.622%	42	320	-99.273%
2025-11-14	6.6200	6.6200	6.6200	6.6200	+1.069%	5	301	-99.094%
2025-11-13	7.0000	7.0000	6.5000	6.5500	-16.561%	5	301	-99.084%
2025-11-12	7.9500	7.9500	7.8500	7.8500	-12.486%	2	304	-99.236%
2025-11-11	8.6000	8.9700	8.6000	8.9700	-15.775%	5	305	-99.331%
2025-11-06	10.6500	10.6500	10.6500	10.6500	-14.458%	1	305	-99.437%
2025-11-05	12.4500	12.4500	12.4500	12.4500	+4.271%	1	304	-99.518%
2025-11-04	12.5800	13.6000	11.9400	11.9400	-29.223%	4	304	-99.497%
2025-11-03	16.8700	16.8700	16.8700	16.8700	+9.545%	1	302	-99.644%
2025-10-31	16.0500	16.0500	15.4000	15.4000	+1.785%	15	302	-99.610%
2025-10-30	15.8000	15.9300	15.1300	15.1300	-28.124%	4	301	-99.603%
2025-10-28	20.8300	21.0500	20.8300	21.0500	+1.446%	2	298	-99.715%
2025-10-27	20.6100	20.7500	20.6100	20.7500	+16.901%	2	298	-99.711%
2025-10-22	17.7500	17.7500	17.7500	17.7500	-7.552%	10	298	-99.662%
2025-10-21	19.2000	19.2000	19.2000	19.2000	-5.185%	1	288	-99.688%
2025-10-20	22.9500	22.9500	20.2500	20.2500	-22.710%	25	288	-99.704%
2025-10-17	26.0000	26.2000	26.0000	26.2000	-30.504%	24	276	-99.771%
2025-10-16	37.7000	37.7000	37.7000	37.7000	+26.510%	1	263	-99.841%
2025-10-14	29.5000	29.8000	29.5000	29.8000	-10.349%	2	263	-99.799%
2025-10-13	33.2400	33.2400	33.2400	33.2400	+73.125%	1	264	-99.819%
2025-10-07	19.2000	19.2000	19.2000	19.2000	-9.220%	2	264	-99.688%
2025-09-29	22.4500	22.4500	21.1500	21.1500	-6.208%	15	264	-99.716%
2025-09-26	22.5500	22.5500	22.5500	22.5500	-12.086%	13	253	-99.734%
2025-09-25	28.0400	28.0400	25.6500	25.6500	-22.390%	20	240	-99.766%
2025-09-23	34.4000	34.4000	33.0500	33.0500	-16.435%	2	224	-99.818%
2025-09-22	33.0000	39.5500	33.0000	39.5500	+56.324%	21	223	-99.848%
2025-09-18	25.3000	25.3000	25.3000	25.3000	-0.589%	19	224	-99.763%
2025-09-17	26.0000	26.1500	25.4500	25.4500	-12.543%	60	238	-99.764%
2025-09-16	30.7500	30.8200	26.6500	29.1000	+23.044%	17	214	-99.794%
2025-09-15	25.2500	25.2500	23.6500	23.6500	+10.514%	22	205	-99.746%
2025-09-12	21.2500	21.4000	21.1500	21.4000	-16.078%	9	213	-99.720%
2025-09-11	31.0900	31.1000	25.5000	25.5000	-26.087%	27	209	-99.765%
2025-09-10	39.5000	39.9600	31.6500	34.5000	0.000%	267	0	-99.826%