Dark

ORCL20260918C420
ORCL Sep 18 2026 420.00 Call (ORCL260918C00420000)
option OPRA

EOD

Aug 27, 2026

0.0400-33.333%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.0400	0.0400	0.0400	0.0400	-33.333%	1	674	0.000%
2026-08-26	0.1000	0.1000	0.0600	0.0600	-50.000%	3	675	-33.333%
2026-08-25	0.1000	0.1200	0.0400	0.1200	+500.000%	5	672	-66.667%
2026-08-20	0.0500	0.0500	0.0200	0.0200	-33.333%	15	671	+100.000%
2026-08-11	0.0400	0.0400	0.0300	0.0300	-40.000%	15	671	+33.333%
2026-07-24	0.0500	0.0500	0.0500	0.0500	-73.684%	2	671	-20.000%
2026-07-21	0.1900	0.1900	0.1900	0.1900	+26.667%	2	672	-78.947%
2026-07-17	0.1500	0.1500	0.1500	0.1500	+15.385%	1	670	-73.333%
2026-07-14	0.1500	0.2100	0.1300	0.1300	-31.579%	7	670	-69.231%
2026-07-09	0.1900	0.1900	0.1900	0.1900	-34.483%	1	667	-78.947%
2026-07-08	0.2900	0.2900	0.2900	0.2900	-3.333%	1	668	-86.207%
2026-07-07	0.3000	0.3000	0.3000	0.3000	-63.855%	9	667	-86.667%
2026-06-18	0.8300	0.8300	0.8300	0.8300	-6.742%	1	659	-95.181%
2026-06-15	0.8900	0.8900	0.8900	0.8900	+21.918%	1	659	-95.506%
2026-06-12	0.8300	0.8300	0.7300	0.7300	-23.158%	2	659	-94.521%
2026-06-11	0.8500	0.9800	0.8500	0.9500	-58.696%	3	659	-95.789%
2026-06-10	2.3000	2.3000	2.3000	2.3000	-8.000%	1	658	-98.261%
2026-06-09	2.5000	2.5000	2.5000	2.5000	-19.872%	1	658	-98.400%
2026-06-05	3.9000	3.9300	3.1200	3.1200	-39.417%	24	658	-98.718%
2026-06-03	6.6500	6.7800	4.9500	5.1500	-31.333%	72	651	-99.223%
2026-06-02	8.7000	9.3100	7.3900	7.5000	-28.092%	156	632	-99.467%
2026-06-01	5.7500	10.5000	5.6500	10.4300	+131.778%	109	634	-99.616%
2026-05-29	2.0000	4.5000	2.0000	4.5000	+89.076%	22	635	-99.111%
2026-05-28	2.1000	2.3800	2.1000	2.3800	+76.296%	7	634	-98.319%
2026-05-27	1.3500	1.3500	1.3500	1.3500	-8.163%	1	638	-97.037%
2026-05-22	1.4700	1.4700	1.4700	1.4700	-13.529%	1	638	-97.279%
2026-05-15	1.7000	1.7000	1.7000	1.7000	-10.526%	1	638	-97.647%
2026-05-14	2.1000	2.1000	1.9000	1.9000	+49.606%	6	638	-97.895%
2026-05-12	1.2700	1.2700	1.2700	1.2700	-23.030%	5	638	-96.850%
2026-05-11	1.7700	1.8500	1.6100	1.6500	-10.326%	256	638	-97.576%
2026-05-08	1.8400	1.8400	1.8400	1.8400	+9.524%	2	425	-97.826%
2026-05-07	1.7100	1.7100	1.6500	1.6800	+14.286%	11	425	-97.619%
2026-05-06	1.2000	1.4700	1.2000	1.4700	+33.636%	21	426	-97.279%
2026-05-05	0.6500	1.1000	0.6500	1.1000	+83.333%	6	426	-96.364%
2026-05-01	0.4600	0.6000	0.4600	0.6000	+15.385%	14	426	-93.333%
2026-04-29	0.5200	0.5200	0.5200	0.5200	-21.212%	2	426	-92.308%
2026-04-21	0.6600	0.6600	0.6600	0.6600	+17.857%	5	425	-93.939%
2026-04-17	0.5600	0.5600	0.5600	0.5600	+33.333%	1	425	-92.857%
2026-04-15	0.3600	0.4400	0.3500	0.4200	+2.439%	11	426	-90.476%
2026-04-14	0.4100	0.4100	0.4100	0.4100	+192.857%	3	423	-90.244%
2026-04-13	0.2300	0.2600	0.1400	0.1400	+40.000%	24	423	-71.429%
2026-04-08	0.1000	0.1000	0.1000	0.1000	-82.143%	1	422	-60.000%
2026-03-11	0.6800	0.6800	0.5600	0.5600	-26.316%	5	422	-92.857%
2026-03-06	0.7600	0.7800	0.7200	0.7600	+49.020%	33	424	-94.737%
2026-02-23	0.5100	0.5100	0.5100	0.5100	-30.137%	1	391	-92.157%
2026-02-19	0.7300	0.7300	0.7300	0.7300	-19.780%	1	391	-94.521%
2026-02-17	0.9100	0.9100	0.9100	0.9100	+4.598%	1	391	-95.604%
2026-02-13	0.8700	0.8700	0.8700	0.8700	+14.474%	3	392	-95.402%
2026-02-12	1.0000	1.0000	0.7600	0.7600	-28.302%	2	392	-94.737%
2026-02-11	1.0600	1.0600	1.0600	1.0600	+6.000%	6	392	-96.226%
2026-02-09	1.2700	1.2700	1.0000	1.0000	+69.492%	2	387	-96.000%
2026-02-06	0.6500	0.6500	0.4800	0.5900	-1.667%	3	386	-93.220%
2026-02-05	0.4900	0.6000	0.4900	0.6000	-31.034%	2	386	-93.333%
2026-02-04	0.9400	0.9400	0.8700	0.8700	-13.000%	2	386	-95.402%
2026-02-03	1.0000	1.0000	1.0000	1.0000	-27.007%	1	386	-96.000%
2026-02-02	1.3700	1.3700	1.3700	1.3700	0.000%	3	386	-97.080%
2026-01-29	1.3700	1.3700	1.3700	1.3700	-25.137%	64	383	-97.080%
2026-01-28	1.8300	1.8300	1.8300	1.8300	+5.172%	10	322	-97.814%
2026-01-26	1.7300	1.7400	1.7300	1.7400	-29.268%	26	322	-97.701%
2026-01-09	2.5800	2.5800	2.4500	2.4600	-2.381%	22	322	-98.374%
2025-12-31	2.5200	2.5200	2.5200	2.5200	-8.364%	1	337	-98.413%
2025-12-26	2.7500	2.7500	2.7500	2.7500	-7.095%	3	337	-98.545%
2025-12-22	2.9600	2.9600	2.9600	2.9600	+13.846%	2	337	-98.649%
2025-12-19	2.6000	2.6000	2.6000	2.6000	+21.495%	1	337	-98.462%
2025-12-17	2.1900	2.2000	2.1400	2.1400	-17.692%	4	337	-98.131%
2025-12-15	2.6000	2.6000	2.6000	2.6000	-13.621%	5	340	-98.462%
2025-12-12	3.0100	3.0100	3.0100	3.0100	-5.047%	2	345	-98.671%
2025-12-11	3.0200	3.2100	2.9800	3.1700	-44.386%	19	346	-98.738%
2025-12-08	5.6600	5.7000	5.6600	5.7000	+25.275%	10	343	-99.298%
2025-12-04	4.5500	4.5500	4.5500	4.5500	+10.976%	1	343	-99.121%
2025-12-02	4.3500	4.3900	4.1000	4.1000	+6.494%	12	344	-99.024%
2025-12-01	3.8500	3.8500	3.8500	3.8500	+1.316%	15	344	-98.961%
2025-11-28	3.8000	3.8000	3.8000	3.8000	-11.628%	12	339	-98.947%
2025-11-26	4.3000	4.3000	4.2500	4.3000	+31.902%	34	322	-99.070%
2025-11-25	3.2600	3.2600	3.2600	3.2600	-17.468%	5	322	-98.773%
2025-11-21	4.9500	4.9500	3.9500	3.9500	-46.622%	20	317	-98.987%
2025-11-19	7.3600	7.4000	7.3500	7.4000	+8.029%	5	317	-99.459%
2025-11-18	6.8500	6.8500	6.8500	6.8500	+5.385%	10	317	-99.416%
2025-11-17	6.7500	6.7500	6.5000	6.5000	+10.169%	3	317	-99.385%
2025-11-13	6.4000	6.4000	5.9000	5.9000	-19.178%	102	317	-99.322%
2025-11-12	7.3000	7.3000	7.3000	7.3000	-10.976%	2	317	-99.452%
2025-11-11	8.5700	8.5700	8.2000	8.2000	-7.345%	15	322	-99.512%
2025-11-07	8.3000	8.8500	8.2000	8.8500	-11.500%	12	322	-99.548%
2025-11-06	10.9000	10.9000	10.0000	10.0000	-28.058%	29	317	-99.600%
2025-11-03	16.0500	16.0500	13.9000	13.9000	-4.138%	3	318	-99.712%
2025-10-31	14.7600	15.1000	14.2500	14.5000	-1.495%	188	318	-99.724%
2025-10-30	14.5800	14.7200	14.5800	14.7200	-18.449%	2	287	-99.728%
2025-10-29	17.8500	18.1000	17.8500	18.0500	-6.815%	44	287	-99.778%
2025-10-28	19.2500	19.3700	19.2500	19.3700	+0.991%	2	281	-99.793%
2025-10-27	18.9900	19.1800	18.9900	19.1800	-3.131%	2	281	-99.791%
2025-10-24	19.9100	19.9100	19.8000	19.8000	+3.071%	2	281	-99.798%
2025-10-23	19.2500	19.2500	19.2100	19.2100	-0.208%	2	281	-99.792%
2025-10-21	19.0900	19.2500	19.0900	19.2500	+1.369%	2	279	-99.792%
2025-10-20	21.1500	21.1500	18.9900	18.9900	-44.311%	2	279	-99.789%
2025-10-16	35.7100	35.7100	34.1000	34.1000	+10.213%	9	280	-99.883%
2025-10-15	30.9400	30.9400	30.9400	30.9400	+12.509%	2	279	-99.871%
2025-10-14	27.5000	27.5000	27.5000	27.5000	-11.147%	1	277	-99.855%
2025-10-13	30.9500	30.9500	30.9500	30.9500	+11.371%	1	277	-99.871%
2025-10-10	27.7900	27.7900	27.7900	27.7900	+11.160%	1	277	-99.856%
2025-10-09	25.0000	25.0000	25.0000	25.0000	+16.009%	1	277	-99.840%
2025-10-08	20.9500	21.9500	20.9500	21.5500	+17.760%	248	277	-99.814%
2025-10-07	18.3000	18.3000	18.3000	18.3000	-17.568%	1	79	-99.781%
2025-10-03	22.2000	22.2000	22.2000	22.2000	+21.311%	1	78	-99.820%
2025-09-30	19.2000	19.2000	18.3000	18.3000	-5.913%	22	77	-99.781%
2025-09-29	20.5500	20.5500	19.4500	19.4500	-7.337%	2	76	-99.794%
2025-09-26	20.9900	20.9900	20.9900	20.9900	-11.992%	1	76	-99.809%
2025-09-25	25.9000	25.9000	23.8500	23.8500	-23.558%	15	77	-99.832%
2025-09-23	32.7000	32.7000	30.8500	31.2000	-15.562%	20	73	-99.872%
2025-09-22	27.7500	36.9500	27.7500	36.9500	+50.816%	60	73	-99.892%
2025-09-19	24.6000	24.6000	24.5000	24.5000	+1.449%	9	104	-99.837%
2025-09-18	24.1500	24.1500	24.1500	24.1500	+1.300%	5	98	-99.834%
2025-09-17	23.5000	24.0000	23.5000	23.8400	-4.064%	7	94	-99.832%
2025-09-16	29.5500	29.5500	24.0100	24.8500	+11.685%	10	94	-99.839%
2025-09-15	23.7100	23.8100	22.2500	22.2500	+14.044%	17	94	-99.820%
2025-09-12	20.2100	20.2100	19.4500	19.5100	-19.180%	58	108	-99.795%
2025-09-11	26.9000	27.5000	23.5500	24.1400	-24.563%	24	80	-99.834%
2025-09-10	36.4400	36.5000	29.7500	32.0000	0.000%	86	0	-99.875%