Dark

ORCL20260918C450
ORCL Sep 18 2026 450.00 Call (ORCL260918C00450000)
option OPRA

EOD

Aug 24, 2026

0.0200-66.667%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.0200	0.0200	0.0200	0.0200	-66.667%	2	1,326	0.000%
2026-08-21	0.0500	0.0600	0.0500	0.0600	+50.000%	15	1,328	-66.667%
2026-08-20	0.0300	0.0500	0.0300	0.0400	+300.000%	391	1,319	-50.000%
2026-08-19	0.0100	0.0100	0.0100	0.0100	-66.667%	1	1,128	+100.000%
2026-08-17	0.0300	0.0300	0.0300	0.0300	+200.000%	1	1,128	-33.333%
2026-08-13	0.0100	0.0100	0.0100	0.0100	-66.667%	1	1,128	+100.000%
2026-08-11	0.2100	0.2100	0.0300	0.0300	-50.000%	112	1,128	-33.333%
2026-08-10	0.0800	0.1800	0.0600	0.0600	-70.000%	7	1,128	-66.667%
2026-08-07	0.1000	0.2000	0.1000	0.2000	+33.333%	2	1,127	-90.000%
2026-08-06	0.1000	0.2500	0.0800	0.1500	-11.765%	59	1,126	-86.667%
2026-08-05	0.1000	0.1700	0.1000	0.1700	-19.048%	10	1,141	-88.235%
2026-08-04	0.2200	0.2200	0.0600	0.2100	+61.538%	25	1,140	-90.476%
2026-08-03	0.1200	0.1300	0.1000	0.1300	-27.778%	25	1,139	-84.615%
2026-07-31	0.2000	0.2200	0.1100	0.1800	+100.000%	8	1,115	-88.889%
2026-07-30	0.0900	0.0900	0.0900	0.0900	+28.571%	1	1,115	-77.778%
2026-07-29	0.0700	0.1600	0.0600	0.0700	-36.364%	32	1,114	-71.429%
2026-07-28	0.1200	0.1600	0.0700	0.1100	+37.500%	14	1,116	-81.818%
2026-07-27	0.1700	0.1700	0.0700	0.0800	-20.000%	28	1,118	-75.000%
2026-07-23	0.1000	0.1000	0.1000	0.1000	-9.091%	3	1,116	-80.000%
2026-07-21	0.1100	0.1100	0.1100	0.1100	-63.333%	1	1,117	-81.818%
2026-07-17	0.3000	0.3000	0.3000	0.3000	+100.000%	1	1,116	-93.333%
2026-07-14	0.2000	0.2000	0.1500	0.1500	0.000%	2	1,116	-86.667%
2026-07-13	0.4100	0.4100	0.1500	0.1500	-34.783%	34	1,117	-86.667%
2026-07-07	0.2300	0.2300	0.2300	0.2300	+2,200.000%	1	1,116	-91.304%
2026-07-06	0.0100	0.0100	0.0100	0.0100	-95.000%	1	1,115	+100.000%
2026-07-02	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,117	-90.000%
2026-06-30	0.2000	0.2000	0.2000	0.2000	0.000%	5	1,117	-90.000%
2026-06-24	0.2000	0.2000	0.2000	0.2000	-51.220%	1	1,117	-90.000%
2026-06-22	0.3100	0.4100	0.3100	0.4100	-10.870%	2	1,117	-95.122%
2026-06-18	0.7000	0.7000	0.3700	0.4600	-35.211%	3	1,116	-95.652%
2026-06-16	0.7100	0.7100	0.7100	0.7100	-17.442%	2	1,116	-97.183%
2026-06-15	0.6300	0.8600	0.6300	0.8600	+36.508%	2	1,116	-97.674%
2026-06-12	0.6300	0.6300	0.6300	0.6300	-25.000%	1	1,116	-96.825%
2026-06-11	0.8300	0.8400	0.0100	0.8400	-54.348%	13	1,116	-97.619%
2026-06-10	2.2000	2.2000	1.8400	1.8400	-2.128%	5	1,116	-98.913%
2026-06-09	2.7000	2.7000	1.8300	1.8800	-21.992%	15	1,115	-98.936%
2026-06-08	2.3000	2.6000	2.2000	2.4100	-1.633%	102	1,118	-99.170%
2026-06-05	4.0300	4.0300	2.3800	2.4500	-45.313%	9	1,115	-99.184%
2026-06-04	3.9700	4.7000	3.9700	4.4800	+2.989%	11	1,113	-99.554%
2026-06-03	4.4500	4.4500	4.3200	4.3500	-29.952%	5	1,112	-99.540%
2026-06-02	6.5100	6.5100	6.0500	6.2100	-24.268%	23	1,111	-99.678%
2026-06-01	4.1500	9.1500	4.1500	8.2000	+132.295%	470	1,111	-99.756%
2026-05-29	3.2000	3.7500	3.2000	3.5300	+96.111%	39	976	-99.433%
2026-05-28	1.4500	1.8000	1.4500	1.8000	+76.471%	29	987	-98.889%
2026-05-27	1.0200	1.0200	1.0200	1.0200	-12.069%	1	998	-98.039%
2026-05-26	1.1600	1.1600	1.1600	1.1600	+10.476%	1	998	-98.276%
2026-05-21	1.1000	1.1000	1.0500	1.0500	+10.526%	14	998	-98.095%
2026-05-20	0.9300	0.9500	0.9300	0.9500	-1.042%	11	998	-97.895%
2026-05-19	0.9700	0.9700	0.9600	0.9600	+1.053%	4	1,014	-97.917%
2026-05-18	1.7500	1.7500	0.9500	0.9500	-37.086%	18	1,014	-97.895%
2026-05-15	1.2900	1.5100	1.2400	1.5100	+3.425%	57	1,014	-98.675%
2026-05-14	1.5700	1.5800	1.4500	1.4600	+58.696%	9	1,072	-98.630%
2026-05-12	1.0000	1.0200	0.9000	0.9200	-28.125%	9	1,076	-97.826%
2026-05-11	1.3900	1.3900	1.2800	1.2800	-20.000%	73	1,076	-98.438%
2026-05-08	1.6000	1.6000	1.6000	1.6000	+25.984%	14	1,017	-98.750%
2026-05-07	1.0000	1.5000	1.0000	1.2700	+14.414%	252	1,003	-98.425%
2026-05-06	1.0800	1.1100	1.0800	1.1100	+42.308%	5	1,210	-98.198%
2026-05-05	0.7400	0.7800	0.7300	0.7800	+1.299%	5	1,213	-97.436%
2026-05-04	0.5800	0.7700	0.5800	0.7700	+40.000%	2	1,213	-97.403%
2026-05-01	0.4300	0.5700	0.4200	0.5500	+37.500%	18	1,214	-96.364%
2026-04-27	0.4000	0.4000	0.4000	0.4000	-27.273%	1	1,214	-95.000%
2026-04-22	0.5100	0.5500	0.5100	0.5500	+34.146%	2	1,213	-96.364%
2026-04-20	0.4900	0.4900	0.3300	0.4100	-18.000%	8	1,211	-95.122%
2026-04-17	0.3500	0.5000	0.3000	0.5000	+1,566.667%	18	1,212	-96.000%
2026-04-13	0.0300	0.0300	0.0300	0.0300	-75.000%	1	1,207	-33.333%
2026-04-10	0.0100	0.1200	0.0100	0.1200	+140.000%	11	1,207	-83.333%
2026-04-08	0.0500	0.0500	0.0500	0.0500	-50.000%	10	1,210	-60.000%
2026-03-31	0.1000	0.1000	0.1000	0.1000	-33.333%	1	1,219	-80.000%
2026-03-23	0.1500	0.1500	0.1500	0.1500	-58.333%	2	1,218	-86.667%
2026-03-10	0.3600	0.3600	0.3600	0.3600	-26.531%	1	1,218	-94.444%
2026-03-06	0.4900	0.4900	0.4900	0.4900	+8.889%	1	1,217	-95.918%
2026-03-04	0.5700	0.5700	0.4500	0.4500	+55.172%	2	1,217	-95.556%
2026-03-02	0.2900	0.2900	0.2900	0.2900	-19.444%	1	1,216	-93.103%
2026-02-27	0.4800	0.4800	0.3600	0.3600	-35.714%	2	1,215	-94.444%
2026-02-25	0.5200	0.5600	0.4300	0.5600	+12.000%	4	1,213	-96.429%
2026-02-24	0.5000	0.5000	0.5000	0.5000	+4.167%	200	1,213	-96.000%
2026-02-23	0.4800	0.4800	0.4800	0.4800	-23.810%	5	1,082	-95.833%
2026-02-17	0.6300	0.6300	0.6300	0.6300	-12.500%	1	1,082	-96.825%
2026-02-13	0.7200	0.7200	0.7200	0.7200	-6.494%	21	1,069	-97.222%
2026-02-10	1.0600	1.0600	0.6900	0.7700	-9.412%	31	1,069	-97.403%
2026-02-09	1.1300	1.1300	0.8100	0.8500	+88.889%	23	1,046	-97.647%
2026-02-06	0.5000	0.5000	0.3800	0.4500	-8.163%	4	1,038	-95.556%
2026-02-05	0.4700	0.4900	0.4700	0.4900	-26.866%	20	1,038	-95.918%
2026-02-04	0.6000	0.6700	0.6000	0.6700	-4.286%	21	1,028	-97.015%
2026-02-03	0.7500	0.7500	0.7000	0.7000	-42.149%	4	1,047	-97.143%
2026-01-23	1.2500	1.2500	1.2100	1.2100	-9.701%	2	1,045	-98.347%
2026-01-22	1.3000	1.3900	1.3000	1.3400	+1.515%	4	1,046	-98.507%
2026-01-21	1.3500	1.3500	1.2600	1.3200	-45.000%	85	1,045	-98.485%
2026-01-12	2.1000	2.4000	2.1000	2.4000	+50.000%	2	988	-99.167%
2026-01-08	1.6000	1.6100	1.6000	1.6000	-14.894%	43	987	-98.750%
2026-01-06	1.8900	1.8900	1.8200	1.8800	-10.900%	26	965	-98.936%
2026-01-05	1.9100	2.1100	1.9100	2.1100	+5.500%	36	973	-99.052%
2025-12-31	1.9900	2.0000	1.9900	2.0000	-12.664%	11	996	-99.000%
2025-12-26	2.2900	2.2900	2.2900	2.2900	-2.966%	2	996	-99.127%
2025-12-22	2.2100	2.4200	2.2100	2.3600	-2.075%	7	996	-99.153%
2025-12-19	2.4100	2.4100	2.4100	2.4100	+30.270%	1	1,000	-99.170%
2025-12-18	1.8500	1.8500	1.8500	1.8500	+8.824%	4	999	-98.919%
2025-12-17	2.0000	2.0000	1.7000	1.7000	-22.018%	20	996	-98.824%
2025-12-16	2.1000	2.2000	2.1000	2.1800	-12.800%	17	988	-99.083%
2025-12-15	2.5000	2.5000	2.5000	2.5000	-3.101%	10	972	-99.200%
2025-12-12	2.3600	2.5800	2.3600	2.5800	-10.105%	36	972	-99.225%
2025-12-11	2.5100	2.8700	2.5100	2.8700	-14.328%	14	947	-99.303%
2025-11-26	3.1000	3.3500	3.1000	3.3500	+25.000%	3	941	-99.403%
2025-11-25	2.6500	2.7500	2.6500	2.6800	-8.844%	13	941	-99.254%
2025-11-24	3.1000	3.1000	2.9200	2.9400	-3.607%	7	939	-99.320%
2025-11-21	3.7000	3.7000	3.0500	3.0500	-39.604%	13	937	-99.344%
2025-11-20	5.8500	5.8500	5.0500	5.0500	-5.607%	11	945	-99.604%
2025-11-18	5.3500	5.3500	5.3500	5.3500	+9.184%	2	940	-99.626%
2025-11-17	4.9000	4.9000	4.9000	4.9000	-14.783%	2	938	-99.592%
2025-11-14	5.2700	5.7500	5.2700	5.7500	+22.340%	12	938	-99.652%
2025-11-13	4.7000	4.7000	4.7000	4.7000	-15.315%	2	938	-99.574%
2025-11-12	5.6500	5.6500	5.5500	5.5500	-9.756%	2	938	-99.640%
2025-11-11	6.6800	6.6800	6.0000	6.1500	-12.143%	39	937	-99.675%
2025-11-10	7.7500	7.7500	7.0000	7.0000	-13.259%	9	937	-99.714%
2025-11-06	8.0700	8.0700	8.0700	8.0700	-9.326%	1	939	-99.752%
2025-11-05	8.9300	8.9300	8.9000	8.9000	-0.336%	2	939	-99.775%
2025-11-04	9.3000	9.4000	8.9300	8.9300	-16.930%	3	940	-99.776%
2025-11-03	11.7000	11.7000	10.7200	10.7500	-8.511%	11	940	-99.814%
2025-10-31	11.9000	11.9000	11.7500	11.7500	+6.047%	32	940	-99.830%
2025-10-30	13.0000	13.0000	11.0800	11.0800	-25.588%	17	920	-99.819%
2025-10-29	14.9500	14.9500	14.8800	14.8900	-2.680%	3	919	-99.866%
2025-10-28	15.3700	15.3700	15.3000	15.3000	+2.341%	2	918	-99.869%
2025-10-27	15.1100	15.1900	14.9500	14.9500	-5.619%	3	916	-99.866%
2025-10-24	15.7200	15.8400	15.7200	15.8400	+7.755%	2	916	-99.874%
2025-10-23	14.0000	14.7000	14.0000	14.7000	+13.077%	10	916	-99.864%
2025-10-22	13.7000	14.0000	13.0000	13.0000	-12.281%	18	909	-99.846%
2025-10-21	15.1400	15.2500	14.8200	14.8200	+0.339%	9	904	-99.865%
2025-10-20	16.3700	16.3700	14.7700	14.7700	-24.062%	26	897	-99.865%
2025-10-17	23.2100	23.2100	19.0000	19.4500	-33.504%	3	904	-99.897%
2025-10-16	25.0000	29.2500	25.0000	29.2500	+25.536%	23	902	-99.932%
2025-10-15	22.0000	23.3000	22.0000	23.3000	+2.643%	2	897	-99.914%
2025-10-14	22.7000	22.7000	22.7000	22.7000	-11.673%	500	896	-99.912%
2025-10-13	25.2200	25.7000	25.2200	25.7000	+25.061%	10	477	-99.922%
2025-10-10	22.1000	22.1000	20.5500	20.5500	+0.983%	14	477	-99.903%
2025-10-09	19.2000	20.3500	19.2000	20.3500	+18.314%	8	489	-99.902%
2025-10-08	16.8500	17.5000	16.4000	17.2000	+7.165%	278	488	-99.884%
2025-10-07	17.0000	17.0000	13.7000	16.0500	-11.813%	109	239	-99.875%
2025-10-03	18.2500	18.2700	18.2000	18.2000	+9.178%	28	339	-99.890%
2025-10-02	16.6700	16.6700	16.6700	16.6700	-4.470%	1	322	-99.880%
2025-10-01	14.3000	17.4500	14.2100	17.4500	+11.146%	17	322	-99.885%
2025-09-30	15.7000	15.7000	15.7000	15.7000	-0.317%	1	333	-99.873%
2025-09-29	16.4500	16.4500	15.3000	15.7500	-10.511%	13	334	-99.873%
2025-09-26	17.6000	17.6000	17.6000	17.6000	-10.433%	5	330	-99.886%
2025-09-25	20.7700	20.7700	19.1500	19.6500	-15.119%	89	335	-99.898%
2025-09-24	24.8000	24.8000	22.7500	23.1500	-13.652%	11	293	-99.914%
2025-09-23	28.0000	28.0000	24.8000	26.8100	-6.942%	154	289	-99.925%
2025-09-22	24.2900	29.0300	23.7300	28.8100	+30.480%	132	232	-99.931%
2025-09-19	20.2500	22.0800	19.6000	22.0800	+14.701%	58	212	-99.909%
2025-09-18	19.2000	19.2500	19.2000	19.2500	+1.050%	6	185	-99.896%
2025-09-17	21.0700	21.0700	18.9300	19.0500	-7.073%	14	184	-99.895%
2025-09-16	22.1100	23.1800	20.1000	20.5000	+17.143%	72	176	-99.902%
2025-09-15	19.0000	19.0000	17.5000	17.5000	+11.111%	2	138	-99.886%
2025-09-12	17.8600	17.8600	15.6000	15.7500	-22.983%	11	138	-99.873%
2025-09-11	21.2000	21.8400	20.4500	20.4500	-34.560%	112	131	-99.902%
2025-09-10	28.0000	31.2500	28.0000	31.2500	0.000%	27	0	-99.936%