Dark

ORCL20260918C440
ORCL Sep 18 2026 440.00 Call (ORCL260918C00440000)
option OPRA

EOD

Jul 1, 2026

0.2500+31.579%(+0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2500	0.2500	0.2500	0.2500	+31.579%	1	1,077	0.000%
2026-06-26	0.1500	0.1900	0.1500	0.1900	-24.000%	2	1,077	+31.579%
2026-06-25	0.1500	0.2500	0.1500	0.2500	+8.696%	4	1,077	0.000%
2026-06-24	0.2300	0.2300	0.2300	0.2300	-36.111%	1	1,078	+8.696%
2026-06-23	0.3600	0.3600	0.3600	0.3600	-10.000%	1	1,078	-30.556%
2026-06-22	0.5700	0.5700	0.3600	0.4000	-25.926%	52	1,077	-37.500%
2026-06-18	0.6100	0.6500	0.5400	0.5400	-36.471%	4	1,077	-53.704%
2026-06-16	0.8500	0.8500	0.8500	0.8500	-7.609%	1	1,077	-70.588%
2026-06-15	0.9200	0.9200	0.9200	0.9200	+12.195%	1	1,075	-72.826%
2026-06-11	1.5000	1.5000	0.7100	0.8200	-61.502%	7	1,075	-69.512%
2026-06-10	2.1300	2.1300	2.1300	2.1300	+6.500%	1	1,076	-88.263%
2026-06-09	2.8900	2.8900	2.0000	2.0000	-22.179%	3	1,075	-87.500%
2026-06-08	2.7000	2.7000	2.5700	2.5700	-3.019%	5	1,076	-90.272%
2026-06-05	3.9000	3.9000	2.6500	2.6500	-41.111%	22	1,074	-90.566%
2026-06-04	5.1000	5.1000	4.4700	4.5000	-5.263%	109	1,074	-94.444%
2026-06-03	4.9500	4.9500	4.6000	4.7500	-30.147%	7	1,015	-94.737%
2026-06-02	8.4300	9.1500	6.7200	6.8000	-28.421%	11	1,015	-96.324%
2026-06-01	5.3500	9.5000	5.3500	9.5000	+134.568%	516	1,012	-97.368%
2026-05-29	3.0000	4.0500	3.0000	4.0500	+118.919%	56	574	-93.827%
2026-05-28	1.3400	1.8500	1.3000	1.8500	+74.528%	7	575	-86.486%
2026-05-27	1.0600	1.0600	1.0600	1.0600	-25.874%	1	580	-76.415%
2026-05-15	1.4300	1.4300	1.4300	1.4300	-17.341%	3	579	-82.517%
2026-05-14	1.7300	1.7300	1.7300	1.7300	+5.488%	2	578	-85.549%
2026-05-11	1.5200	1.6400	1.5200	1.6400	+10.811%	41	579	-84.756%
2026-05-08	1.4800	1.4800	1.4800	1.4800	+12.121%	3	567	-83.108%
2026-05-07	1.3200	1.3200	1.3200	1.3200	+34.694%	2	567	-81.061%
2026-05-06	0.9800	0.9800	0.9800	0.9800	+53.125%	8	566	-74.490%
2026-05-04	0.6400	0.6400	0.6400	0.6400	+23.077%	1	570	-60.938%
2026-05-01	0.4400	0.5200	0.3500	0.5200	+62.500%	9	573	-51.923%
2026-04-30	0.4400	0.4400	0.2600	0.3200	-36.000%	7	573	-21.875%
2026-04-24	0.5000	0.5000	0.5000	0.5000	+8.696%	3	571	-50.000%
2026-04-20	0.4000	0.4600	0.3300	0.4600	-9.804%	14	571	-45.652%
2026-04-17	0.4400	0.5100	0.3700	0.5100	+4.082%	16	572	-50.980%
2026-04-15	0.4900	0.4900	0.4900	0.4900	+104.167%	2	573	-48.980%
2026-04-13	0.4000	0.4000	0.2100	0.2400	+140.000%	7	571	+4.167%
2026-03-31	0.1000	0.1000	0.1000	0.1000	-16.667%	1	564	+150.000%
2026-03-24	0.1200	0.1200	0.1200	0.1200	-20.000%	1	564	+108.333%
2026-03-19	0.1500	0.1500	0.1500	0.1500	-84.375%	1	565	+66.667%
2026-03-11	0.4800	0.9600	0.4800	0.9600	+41.176%	2	566	-73.958%
2026-03-06	0.7600	0.7600	0.6800	0.6800	+17.241%	8	570	-63.235%
2026-02-27	0.5800	0.5800	0.5800	0.5800	-7.937%	1	572	-56.897%
2026-02-25	0.6300	0.6300	0.6300	0.6300	+10.526%	1	570	-60.317%
2026-02-18	0.5700	0.5700	0.5700	0.5700	-9.524%	1	570	-56.140%
2026-02-17	0.6100	0.6300	0.6100	0.6300	-35.052%	2	571	-60.317%
2026-02-13	0.7200	0.9700	0.7200	0.9700	+38.571%	4	573	-74.227%
2026-02-12	0.9100	0.9100	0.7000	0.7000	-20.455%	2	573	-64.286%
2026-02-11	1.0000	1.0000	0.8800	0.8800	-2.222%	2	574	-71.591%
2026-02-10	1.0200	1.0300	0.9000	0.9000	-2.174%	10	572	-72.222%
2026-02-09	0.9200	0.9200	0.9200	0.9200	+187.500%	2	567	-72.826%
2026-02-06	0.5100	0.5100	0.3200	0.3200	-33.333%	3	568	-21.875%
2026-02-05	0.4800	0.4800	0.4800	0.4800	-23.810%	6	567	-47.917%
2026-02-04	0.6100	0.6400	0.6100	0.6300	-16.000%	11	567	-60.317%
2026-02-03	0.7600	0.7600	0.7500	0.7500	-30.556%	2	566	-66.667%
2026-02-02	1.0800	1.0800	1.0800	1.0800	-43.158%	1	566	-76.852%
2026-01-16	1.9000	1.9000	1.9000	1.9000	-9.953%	6	559	-86.842%
2026-01-09	2.0900	2.1100	2.0900	2.1100	-2.765%	10	559	-88.152%
2025-12-31	2.1700	2.1700	2.1700	2.1700	-7.265%	1	560	-88.479%
2025-12-15	2.4300	2.4300	2.3400	2.3400	-6.400%	4	560	-89.316%
2025-12-12	2.5000	2.5000	2.5000	2.5000	-13.194%	2	560	-90.000%
2025-12-11	2.8800	2.8800	2.8800	2.8800	-41.818%	2	562	-91.319%
2025-12-08	4.7600	4.9500	4.7600	4.9500	+51.376%	15	562	-94.949%
2025-12-01	3.2500	3.2700	3.2500	3.2700	-8.146%	2	564	-92.355%
2025-11-26	3.6000	3.6000	3.5500	3.5600	+35.878%	17	560	-92.978%
2025-11-25	2.6200	2.6200	2.6200	2.6200	-19.385%	1	560	-90.458%
2025-11-24	3.4500	3.4500	3.2500	3.2500	-18.750%	7	560	-92.308%
2025-11-21	4.0000	4.0000	4.0000	4.0000	-33.333%	1	560	-93.750%
2025-11-20	6.0000	6.0000	6.0000	6.0000	+11.524%	1	560	-95.833%
2025-11-13	5.3800	5.3800	5.3800	5.3800	-11.803%	1	559	-95.353%
2025-11-12	6.1000	6.1000	6.1000	6.1000	-11.594%	1	558	-95.902%
2025-11-11	6.9000	6.9000	6.9000	6.9000	-6.757%	1	558	-96.377%
2025-11-07	7.2000	7.4000	7.2000	7.4000	-22.917%	21	558	-96.622%
2025-11-04	10.5000	10.5000	9.6000	9.6000	-14.286%	2	553	-97.396%
2025-11-03	11.7000	11.7000	11.2000	11.2000	-9.165%	2	554	-97.768%
2025-10-30	12.4800	12.5900	12.3300	12.3300	-20.194%	3	554	-97.972%
2025-10-29	15.2000	15.4500	15.0000	15.4500	-5.505%	12	553	-98.382%
2025-10-28	16.6500	16.6500	16.3500	16.3500	-0.487%	3	553	-98.471%
2025-10-27	16.2600	16.4300	16.2600	16.4300	-3.296%	2	554	-98.478%
2025-10-24	16.4500	16.9900	16.4500	16.9900	+19.228%	18	554	-98.529%
2025-10-22	14.2500	14.2500	14.2500	14.2500	-13.479%	1	542	-98.246%
2025-10-21	16.3300	16.4700	16.3300	16.4700	+2.937%	2	541	-98.482%
2025-10-20	18.5000	18.5900	15.9500	16.0000	-24.528%	14	541	-98.438%
2025-10-17	23.0000	23.0000	21.2000	21.2000	-30.263%	2	539	-98.821%
2025-10-16	30.4000	30.4000	30.4000	30.4000	+31.034%	1	539	-99.178%
2025-10-14	23.2000	23.2000	23.2000	23.2000	-14.549%	1	539	-98.922%
2025-10-13	25.6400	27.3000	25.6400	27.1500	+8.600%	203	539	-99.079%
2025-10-10	25.0000	25.0000	25.0000	25.0000	+13.895%	1	341	-99.000%
2025-10-09	18.8000	21.9500	18.8000	21.9500	+23.315%	6	341	-98.861%
2025-10-08	17.4400	17.8000	17.4400	17.8000	+7.553%	2	341	-98.596%
2025-10-07	16.5500	16.5500	16.5500	16.5500	-16.834%	2	341	-98.489%
2025-10-06	19.9500	20.0000	19.9000	19.9000	+7.568%	4	341	-98.744%
2025-10-02	20.1000	20.1000	18.5000	18.5000	-0.538%	2	341	-98.649%
2025-10-01	16.8500	18.7500	16.8500	18.6000	+21.807%	34	341	-98.656%
2025-09-30	15.2700	15.2700	15.2700	15.2700	-17.236%	7	335	-98.363%
2025-09-26	19.6000	19.6000	18.0000	18.4500	-13.785%	4	342	-98.645%
2025-09-25	21.0000	21.4000	21.0000	21.4000	-11.130%	2	343	-98.832%
2025-09-24	24.8700	24.8700	24.0000	24.0800	-11.144%	4	342	-98.962%
2025-09-22	26.6000	27.3000	26.6000	27.1000	+28.741%	13	342	-99.077%
2025-09-19	20.8000	21.0500	20.8000	21.0500	+5.992%	4	343	-98.812%
2025-09-18	19.3200	20.2500	19.3200	19.8600	-2.885%	12	343	-98.741%
2025-09-17	20.4500	20.4500	20.4500	20.4500	-8.501%	5	336	-98.778%
2025-09-16	22.4000	23.1500	20.7000	22.3500	+6.938%	121	336	-98.881%
2025-09-15	20.9000	20.9000	20.9000	20.9000	+20.461%	2	272	-98.804%
2025-09-12	19.4300	19.4300	16.5000	17.3500	-14.109%	57	274	-98.559%
2025-09-11	25.3300	25.3300	20.2000	20.2000	-23.340%	242	276	-98.762%
2025-09-10	26.0000	33.1500	24.5400	26.3500	0.000%	437	0	-99.051%