Dark

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

Inactive

Aug 13, 2026

0.0500-16.667%(-0.0100)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.0800	0.1300	0.0500	0.0500	-16.667%	40	1,134	0.000%
2026-08-12	0.2400	0.2400	0.0500	0.0600	+20.000%	152	1,145	-16.667%
2026-08-11	0.1500	0.1500	0.0500	0.0500	-66.667%	153	1,161	0.000%
2026-08-10	0.1500	0.1500	0.0800	0.1500	+50.000%	25	1,056	-66.667%
2026-08-07	0.0700	0.1000	0.0700	0.1000	+25.000%	6	1,063	-50.000%
2026-08-06	0.0800	0.0800	0.0800	0.0800	-52.941%	1	1,064	-37.500%
2026-08-05	0.2600	0.2600	0.1000	0.1700	+30.769%	16	1,065	-70.588%
2026-08-04	0.2100	0.2200	0.0700	0.1300	-7.143%	30	1,069	-61.538%
2026-08-03	0.1300	0.1900	0.1300	0.1400	+27.273%	17	1,070	-64.286%
2026-07-31	0.2300	0.2300	0.1100	0.1100	-8.333%	4	1,073	-54.545%
2026-07-30	0.1200	0.1200	0.1200	0.1200	+50.000%	3	1,073	-58.333%
2026-07-29	0.1700	0.1700	0.0800	0.0800	0.000%	8	1,073	-37.500%
2026-07-28	0.2400	0.2400	0.0800	0.0800	+14.286%	13	1,073	-37.500%
2026-07-27	0.1700	0.1700	0.0700	0.0700	-72.000%	24	1,076	-28.571%
2026-07-24	0.2500	0.2500	0.2500	0.2500	+47.059%	1	1,076	-80.000%
2026-07-14	0.2500	0.2500	0.1700	0.1700	+6.250%	2	1,075	-70.588%
2026-07-13	0.1500	0.1600	0.1500	0.1600	+23.077%	3	1,076	-68.750%
2026-07-08	0.1600	0.1600	0.1300	0.1300	-48.000%	3	1,077	-61.538%
2026-07-01	0.2500	0.2500	0.2500	0.2500	+31.579%	1	1,077	-80.000%
2026-06-26	0.1500	0.1900	0.1500	0.1900	-24.000%	2	1,077	-73.684%
2026-06-25	0.1500	0.2500	0.1500	0.2500	+8.696%	4	1,077	-80.000%
2026-06-24	0.2300	0.2300	0.2300	0.2300	-36.111%	1	1,078	-78.261%
2026-06-23	0.3600	0.3600	0.3600	0.3600	-10.000%	1	1,078	-86.111%
2026-06-22	0.5700	0.5700	0.3600	0.4000	-25.926%	52	1,077	-87.500%
2026-06-18	0.6100	0.6500	0.5400	0.5400	-36.471%	4	1,077	-90.741%
2026-06-16	0.8500	0.8500	0.8500	0.8500	-7.609%	1	1,077	-94.118%
2026-06-15	0.9200	0.9200	0.9200	0.9200	+12.195%	1	1,075	-94.565%
2026-06-11	1.5000	1.5000	0.7100	0.8200	-61.502%	7	1,075	-93.902%
2026-06-10	2.1300	2.1300	2.1300	2.1300	+6.500%	1	1,076	-97.653%
2026-06-09	2.8900	2.8900	2.0000	2.0000	-22.179%	3	1,075	-97.500%
2026-06-08	2.7000	2.7000	2.5700	2.5700	-3.019%	5	1,076	-98.054%
2026-06-05	3.9000	3.9000	2.6500	2.6500	-41.111%	22	1,074	-98.113%
2026-06-04	5.1000	5.1000	4.4700	4.5000	-5.263%	109	1,074	-98.889%
2026-06-03	4.9500	4.9500	4.6000	4.7500	-30.147%	7	1,015	-98.947%
2026-06-02	8.4300	9.1500	6.7200	6.8000	-28.421%	11	1,015	-99.265%
2026-06-01	5.3500	9.5000	5.3500	9.5000	+134.568%	516	1,012	-99.474%
2026-05-29	3.0000	4.0500	3.0000	4.0500	+118.919%	56	574	-98.765%
2026-05-28	1.3400	1.8500	1.3000	1.8500	+74.528%	7	575	-97.297%
2026-05-27	1.0600	1.0600	1.0600	1.0600	-25.874%	1	580	-95.283%
2026-05-15	1.4300	1.4300	1.4300	1.4300	-17.341%	3	579	-96.503%
2026-05-14	1.7300	1.7300	1.7300	1.7300	+5.488%	2	578	-97.110%
2026-05-11	1.5200	1.6400	1.5200	1.6400	+10.811%	41	579	-96.951%
2026-05-08	1.4800	1.4800	1.4800	1.4800	+12.121%	3	567	-96.622%
2026-05-07	1.3200	1.3200	1.3200	1.3200	+34.694%	2	567	-96.212%
2026-05-06	0.9800	0.9800	0.9800	0.9800	+53.125%	8	566	-94.898%
2026-05-04	0.6400	0.6400	0.6400	0.6400	+23.077%	1	570	-92.188%
2026-05-01	0.4400	0.5200	0.3500	0.5200	+62.500%	9	573	-90.385%
2026-04-30	0.4400	0.4400	0.2600	0.3200	-36.000%	7	573	-84.375%
2026-04-24	0.5000	0.5000	0.5000	0.5000	+8.696%	3	571	-90.000%
2026-04-20	0.4000	0.4600	0.3300	0.4600	-9.804%	14	571	-89.130%
2026-04-17	0.4400	0.5100	0.3700	0.5100	+4.082%	16	572	-90.196%
2026-04-15	0.4900	0.4900	0.4900	0.4900	+104.167%	2	573	-89.796%
2026-04-13	0.4000	0.4000	0.2100	0.2400	+140.000%	7	571	-79.167%
2026-03-31	0.1000	0.1000	0.1000	0.1000	-16.667%	1	564	-50.000%
2026-03-24	0.1200	0.1200	0.1200	0.1200	-20.000%	1	564	-58.333%
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	-94.792%
2026-03-06	0.7600	0.7600	0.6800	0.6800	+17.241%	8	570	-92.647%
2026-02-27	0.5800	0.5800	0.5800	0.5800	-7.937%	1	572	-91.379%
2026-02-25	0.6300	0.6300	0.6300	0.6300	+10.526%	1	570	-92.063%
2026-02-18	0.5700	0.5700	0.5700	0.5700	-9.524%	1	570	-91.228%
2026-02-17	0.6100	0.6300	0.6100	0.6300	-35.052%	2	571	-92.063%
2026-02-13	0.7200	0.9700	0.7200	0.9700	+38.571%	4	573	-94.845%
2026-02-12	0.9100	0.9100	0.7000	0.7000	-20.455%	2	573	-92.857%
2026-02-11	1.0000	1.0000	0.8800	0.8800	-2.222%	2	574	-94.318%
2026-02-10	1.0200	1.0300	0.9000	0.9000	-2.174%	10	572	-94.444%
2026-02-09	0.9200	0.9200	0.9200	0.9200	+187.500%	2	567	-94.565%
2026-02-06	0.5100	0.5100	0.3200	0.3200	-33.333%	3	568	-84.375%
2026-02-05	0.4800	0.4800	0.4800	0.4800	-23.810%	6	567	-89.583%
2026-02-04	0.6100	0.6400	0.6100	0.6300	-16.000%	11	567	-92.063%
2026-02-03	0.7600	0.7600	0.7500	0.7500	-30.556%	2	566	-93.333%
2026-02-02	1.0800	1.0800	1.0800	1.0800	-43.158%	1	566	-95.370%
2026-01-16	1.9000	1.9000	1.9000	1.9000	-9.953%	6	559	-97.368%
2026-01-09	2.0900	2.1100	2.0900	2.1100	-2.765%	10	559	-97.630%
2025-12-31	2.1700	2.1700	2.1700	2.1700	-7.265%	1	560	-97.696%
2025-12-15	2.4300	2.4300	2.3400	2.3400	-6.400%	4	560	-97.863%
2025-12-12	2.5000	2.5000	2.5000	2.5000	-13.194%	2	560	-98.000%
2025-12-11	2.8800	2.8800	2.8800	2.8800	-41.818%	2	562	-98.264%
2025-12-08	4.7600	4.9500	4.7600	4.9500	+51.376%	15	562	-98.990%
2025-12-01	3.2500	3.2700	3.2500	3.2700	-8.146%	2	564	-98.471%
2025-11-26	3.6000	3.6000	3.5500	3.5600	+35.878%	17	560	-98.596%
2025-11-25	2.6200	2.6200	2.6200	2.6200	-19.385%	1	560	-98.092%
2025-11-24	3.4500	3.4500	3.2500	3.2500	-18.750%	7	560	-98.462%
2025-11-21	4.0000	4.0000	4.0000	4.0000	-33.333%	1	560	-98.750%
2025-11-20	6.0000	6.0000	6.0000	6.0000	+11.524%	1	560	-99.167%
2025-11-13	5.3800	5.3800	5.3800	5.3800	-11.803%	1	559	-99.071%
2025-11-12	6.1000	6.1000	6.1000	6.1000	-11.594%	1	558	-99.180%
2025-11-11	6.9000	6.9000	6.9000	6.9000	-6.757%	1	558	-99.275%
2025-11-07	7.2000	7.4000	7.2000	7.4000	-22.917%	21	558	-99.324%
2025-11-04	10.5000	10.5000	9.6000	9.6000	-14.286%	2	553	-99.479%
2025-11-03	11.7000	11.7000	11.2000	11.2000	-9.165%	2	554	-99.554%
2025-10-30	12.4800	12.5900	12.3300	12.3300	-20.194%	3	554	-99.594%
2025-10-29	15.2000	15.4500	15.0000	15.4500	-5.505%	12	553	-99.676%
2025-10-28	16.6500	16.6500	16.3500	16.3500	-0.487%	3	553	-99.694%
2025-10-27	16.2600	16.4300	16.2600	16.4300	-3.296%	2	554	-99.696%
2025-10-24	16.4500	16.9900	16.4500	16.9900	+19.228%	18	554	-99.706%
2025-10-22	14.2500	14.2500	14.2500	14.2500	-13.479%	1	542	-99.649%
2025-10-21	16.3300	16.4700	16.3300	16.4700	+2.937%	2	541	-99.696%
2025-10-20	18.5000	18.5900	15.9500	16.0000	-24.528%	14	541	-99.688%
2025-10-17	23.0000	23.0000	21.2000	21.2000	-30.263%	2	539	-99.764%
2025-10-16	30.4000	30.4000	30.4000	30.4000	+31.034%	1	539	-99.836%
2025-10-14	23.2000	23.2000	23.2000	23.2000	-14.549%	1	539	-99.784%
2025-10-13	25.6400	27.3000	25.6400	27.1500	+8.600%	203	539	-99.816%
2025-10-10	25.0000	25.0000	25.0000	25.0000	+13.895%	1	341	-99.800%
2025-10-09	18.8000	21.9500	18.8000	21.9500	+23.315%	6	341	-99.772%
2025-10-08	17.4400	17.8000	17.4400	17.8000	+7.553%	2	341	-99.719%
2025-10-07	16.5500	16.5500	16.5500	16.5500	-16.834%	2	341	-99.698%
2025-10-06	19.9500	20.0000	19.9000	19.9000	+7.568%	4	341	-99.749%
2025-10-02	20.1000	20.1000	18.5000	18.5000	-0.538%	2	341	-99.730%
2025-10-01	16.8500	18.7500	16.8500	18.6000	+21.807%	34	341	-99.731%
2025-09-30	15.2700	15.2700	15.2700	15.2700	-17.236%	7	335	-99.673%
2025-09-26	19.6000	19.6000	18.0000	18.4500	-13.785%	4	342	-99.729%
2025-09-25	21.0000	21.4000	21.0000	21.4000	-11.130%	2	343	-99.766%
2025-09-24	24.8700	24.8700	24.0000	24.0800	-11.144%	4	342	-99.792%
2025-09-22	26.6000	27.3000	26.6000	27.1000	+28.741%	13	342	-99.815%
2025-09-19	20.8000	21.0500	20.8000	21.0500	+5.992%	4	343	-99.762%
2025-09-18	19.3200	20.2500	19.3200	19.8600	-2.885%	12	343	-99.748%
2025-09-17	20.4500	20.4500	20.4500	20.4500	-8.501%	5	336	-99.756%
2025-09-16	22.4000	23.1500	20.7000	22.3500	+6.938%	121	336	-99.776%
2025-09-15	20.9000	20.9000	20.9000	20.9000	+20.461%	2	272	-99.761%
2025-09-12	19.4300	19.4300	16.5000	17.3500	-14.109%	57	274	-99.712%
2025-09-11	25.3300	25.3300	20.2000	20.2000	-23.340%	242	276	-99.752%
2025-09-10	26.0000	33.1500	24.5400	26.3500	0.000%	437	0	-99.810%