Dark

ORCL20260918C430
ORCL Sep 18 2026 430.00 Call (ORCL260918C00430000)
option OPRA

EOD

Aug 21, 2026

0.0800+33.333%(+0.0200)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.0500	0.1600	0.0500	0.0800	+33.333%	6	473	0.000%
2026-08-14	0.0600	0.0600	0.0600	0.0600	+100.000%	4	473	+33.333%
2026-08-12	0.0300	0.0300	0.0300	0.0300	-76.923%	2	472	+166.667%
2026-08-11	0.1200	0.1300	0.1200	0.1300	+44.444%	2	473	-38.462%
2026-08-05	0.1800	0.1800	0.0900	0.0900	-65.385%	19	472	-11.111%
2026-07-13	0.2600	0.2600	0.2600	0.2600	+44.444%	1	469	-69.231%
2026-07-10	0.0100	0.1800	0.0100	0.1800	-43.750%	4	469	-55.556%
2026-07-09	0.3200	0.3200	0.3200	0.3200	-21.951%	3	467	-75.000%
2026-06-22	0.6500	0.6500	0.4100	0.4100	-25.455%	3	464	-80.488%
2026-06-18	0.5500	0.5500	0.5500	0.5500	-15.385%	1	467	-85.455%
2026-06-17	0.6500	0.6500	0.6500	0.6500	-19.753%	2	467	-87.692%
2026-06-12	0.8100	0.8100	0.8100	0.8100	-7.955%	1	467	-90.123%
2026-06-11	0.8800	0.8800	0.8800	0.8800	-58.491%	1	467	-90.909%
2026-06-09	2.1200	2.1200	2.1200	2.1200	-23.466%	1	468	-96.226%
2026-06-08	2.7500	2.8100	2.7500	2.7700	+1.465%	125	469	-97.112%
2026-06-05	4.0500	4.0500	2.7300	2.7300	-48.972%	9	460	-97.070%
2026-06-04	5.3000	5.3500	5.3000	5.3500	+11.925%	24	458	-98.505%
2026-06-03	6.1900	6.3500	4.5600	4.7800	-30.219%	13	478	-98.326%
2026-06-02	8.1500	9.0000	6.8500	6.8500	-29.744%	164	477	-98.832%
2026-06-01	5.2500	9.8500	5.2500	9.7500	+151.289%	297	491	-99.179%
2026-05-29	2.0400	3.8800	2.0400	3.8800	+96.954%	76	353	-97.938%
2026-05-28	2.0000	2.0000	1.9700	1.9700	+74.336%	155	279	-95.939%
2026-05-26	1.1300	1.1300	1.1300	1.1300	-17.518%	1	204	-92.920%
2026-05-22	1.3700	1.3700	1.3700	1.3700	-8.054%	1	205	-94.161%
2026-05-15	1.5700	1.5700	1.4900	1.4900	-18.132%	2	206	-94.631%
2026-05-14	1.8200	1.8200	1.8200	1.8200	+18.954%	1	205	-95.604%
2026-05-11	1.5300	1.5900	1.5300	1.5300	-6.707%	61	204	-94.771%
2026-05-08	1.6400	1.6400	1.6400	1.6400	+21.481%	1	185	-95.122%
2026-05-06	1.3500	1.3500	1.3500	1.3500	+64.634%	8	185	-94.074%
2026-05-04	0.8200	0.8200	0.8200	0.8200	+78.261%	1	185	-90.244%
2026-05-01	0.4600	0.4700	0.4600	0.4600	+53.333%	3	186	-82.609%
2026-04-30	0.5100	0.5100	0.3000	0.3000	-30.233%	3	186	-73.333%
2026-04-28	0.4600	0.4600	0.4300	0.4300	-44.156%	2	186	-81.395%
2026-04-22	0.7700	0.7700	0.7700	0.7700	+28.333%	1	185	-89.610%
2026-04-17	0.6000	0.6000	0.6000	0.6000	+93.548%	1	185	-86.667%
2026-04-15	0.5200	0.5300	0.3100	0.3100	+47.619%	11	185	-74.194%
2026-04-13	0.2200	0.2200	0.1300	0.2100	+110.000%	14	181	-61.905%
2026-03-31	0.1000	0.1000	0.1000	0.1000	-79.167%	1	184	-20.000%
2026-03-23	0.3000	0.4800	0.3000	0.4800	-56.757%	2	184	-83.333%
2026-03-11	1.1100	1.1100	1.1100	1.1100	+208.333%	1	183	-92.793%
2026-03-10	0.3600	0.3600	0.3600	0.3600	-40.984%	1	184	-77.778%
2026-03-09	0.6100	0.6100	0.6100	0.6100	0.000%	1	185	-86.885%
2026-03-06	0.5900	0.6100	0.5900	0.6100	+22.000%	16	184	-86.885%
2026-02-27	0.4700	0.5000	0.4700	0.5000	-24.242%	2	182	-84.000%
2026-02-26	0.6600	0.6600	0.6600	0.6600	+17.857%	1	181	-87.879%
2026-02-25	0.8000	0.8000	0.5600	0.5600	-29.114%	5	179	-85.714%
2026-02-19	0.7900	0.7900	0.7900	0.7900	-9.195%	1	179	-89.873%
2026-02-13	0.9500	0.9500	0.8700	0.8700	+11.538%	4	178	-90.805%
2026-02-12	0.8300	0.8300	0.7800	0.7800	-12.360%	2	178	-89.744%
2026-02-11	1.0200	1.0200	0.8900	0.8900	+4.706%	3	178	-91.011%
2026-02-10	0.9400	0.9400	0.8500	0.8500	+88.889%	3	178	-90.588%
2026-02-06	0.6500	0.6500	0.4500	0.4500	-59.091%	2	175	-82.222%
2026-02-02	1.1000	1.1000	1.1000	1.1000	-31.677%	1	175	-92.727%
2026-01-26	1.6100	1.6100	1.5800	1.6100	+15.000%	26	174	-95.031%
2026-01-21	1.4000	1.4000	1.4000	1.4000	-20.904%	7	187	-94.286%
2026-01-20	1.7200	1.7700	1.7200	1.7700	-24.359%	22	187	-95.480%
2025-12-29	2.3400	2.3400	2.3400	2.3400	-2.500%	10	187	-96.581%
2025-12-11	2.4000	2.4000	2.4000	2.4000	-44.186%	1	197	-96.667%
2025-12-04	4.2000	4.4000	4.2000	4.3000	-41.892%	9	197	-98.140%
2025-11-11	7.4000	7.4000	7.4000	7.4000	-9.202%	3	200	-98.919%
2025-11-10	8.1500	8.1500	8.1500	8.1500	+1.242%	2	200	-99.018%
2025-11-07	7.5500	8.0500	7.5500	8.0500	-11.538%	8	202	-99.006%
2025-11-06	9.1000	9.1000	9.1000	9.1000	-18.895%	20	210	-99.121%
2025-11-04	11.2200	11.2200	11.2200	11.2200	-16.580%	1	210	-99.287%
2025-10-31	13.8500	13.8500	13.1100	13.4500	-1.103%	63	211	-99.405%
2025-10-30	13.4700	13.6000	13.4700	13.6000	-18.072%	2	172	-99.412%
2025-10-29	16.7500	16.7500	16.6000	16.6000	-8.033%	34	171	-99.518%
2025-10-28	17.9200	18.0500	17.9200	18.0500	+1.576%	2	159	-99.557%
2025-10-27	17.4900	17.7700	17.4900	17.7700	-0.726%	2	159	-99.550%
2025-10-24	17.7500	17.9000	17.7500	17.9000	+11.875%	7	159	-99.553%
2025-10-22	16.0000	16.0000	16.0000	16.0000	-9.707%	1	153	-99.500%
2025-10-21	17.7000	17.7200	17.7000	17.7200	-1.556%	2	153	-99.549%
2025-10-20	20.8400	20.8400	18.0000	18.0000	-26.078%	14	153	-99.556%
2025-10-17	24.3500	24.3500	24.3500	24.3500	-6.166%	1	153	-99.671%
2025-10-14	25.9500	25.9500	25.9500	25.9500	-7.321%	1	153	-99.692%
2025-10-13	28.0000	28.0000	28.0000	28.0000	+25.280%	4	152	-99.714%
2025-10-09	22.0000	22.3500	22.0000	22.3500	+38.390%	7	152	-99.642%
2025-10-07	16.2500	16.2500	16.1500	16.1500	-22.727%	4	147	-99.505%
2025-10-06	21.5500	21.6000	20.9000	20.9000	+1.211%	4	146	-99.617%
2025-10-03	21.3000	21.3000	20.6300	20.6500	+2.941%	17	145	-99.613%
2025-10-02	20.0600	20.0600	20.0600	20.0600	+5.579%	1	129	-99.601%
2025-09-29	19.4000	19.5500	19.0000	19.0000	-9.610%	38	130	-99.579%
2025-09-26	21.0300	21.0300	21.0200	21.0200	-5.315%	4	116	-99.619%
2025-09-25	23.4000	23.4000	22.2000	22.2000	-24.284%	24	120	-99.640%
2025-09-23	29.8800	29.8800	29.3200	29.3200	-15.989%	17	101	-99.727%
2025-09-22	27.7000	34.9000	27.7000	34.9000	+60.460%	20	107	-99.771%
2025-09-18	22.2000	22.2000	21.7000	21.7500	-2.247%	23	98	-99.632%
2025-09-17	22.2500	22.2500	22.2500	22.2500	-5.520%	3	101	-99.640%
2025-09-16	24.6000	24.6500	23.5300	23.5500	+12.411%	75	101	-99.660%
2025-09-15	20.9500	20.9500	20.9500	20.9500	+16.389%	3	59	-99.618%
2025-09-12	18.2000	18.9000	18.0000	18.0000	-21.739%	15	56	-99.556%
2025-09-11	26.3000	26.3000	23.0000	23.0000	-25.228%	18	45	-99.652%
2025-09-10	32.6500	36.1000	27.2200	30.7600	0.000%	70	0	-99.740%