Dark

ORCL20260918C470
ORCL Sep 18 2026 470.00 Call (ORCL260918C00470000)
option OPRA

EOD

Aug 27, 2026

0.0900+28.571%(+0.0200)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.0900	0.0900	0.0200	0.0900	+28.571%	111	510	0.000%
2026-08-26	0.0900	0.0900	0.0300	0.0700	+250.000%	34	482	+28.571%
2026-08-25	0.0100	0.2100	0.0100	0.0200	-90.000%	183	472	+350.000%
2026-08-24	0.1500	0.2000	0.0200	0.2000	+185.714%	191	353	-55.000%
2026-08-19	0.0300	1.0000	0.0100	0.0700	-82.500%	335	296	+28.571%
2026-08-18	0.4000	0.4000	0.4000	0.4000	+471.429%	1	233	-77.500%
2026-08-10	0.0700	0.1200	0.0700	0.0700	-12.500%	193	232	+28.571%
2026-08-07	0.1500	0.1500	0.0800	0.0800	-55.556%	2	190	+12.500%
2026-08-05	0.1900	0.1900	0.0800	0.1800	-10.000%	15	190	-50.000%
2026-08-04	0.1200	0.2000	0.0900	0.2000	+122.222%	44	191	-55.000%
2026-07-31	0.1700	0.1700	0.0900	0.0900	+80.000%	2	169	0.000%
2026-07-29	0.1600	0.1600	0.0500	0.0500	-16.667%	3	169	+80.000%
2026-07-28	0.0500	0.2000	0.0500	0.0600	-40.000%	22	170	+50.000%
2026-07-27	0.1700	0.1700	0.1000	0.1000	+100.000%	4	168	-10.000%
2026-07-24	0.0500	0.0500	0.0500	0.0500	-44.444%	1	169	+80.000%
2026-07-17	0.0900	0.0900	0.0900	0.0900	-70.968%	1	169	0.000%
2026-07-08	0.3100	0.3100	0.3100	0.3100	+106.667%	1	170	-70.968%
2026-07-07	0.1200	0.1500	0.1200	0.1500	-21.053%	4	170	-40.000%
2026-06-25	0.1900	0.1900	0.1900	0.1900	-29.630%	2	169	-52.632%
2026-06-22	0.3700	0.4500	0.2700	0.2700	-41.304%	4	168	-66.667%
2026-06-18	0.4600	0.4600	0.4600	0.4600	-22.034%	1	168	-80.435%
2026-06-16	0.7100	0.7100	0.5900	0.5900	+18.000%	3	168	-84.746%
2026-06-11	0.4000	0.5700	0.4000	0.5000	-70.588%	7	170	-82.000%
2026-06-10	1.7000	1.7000	1.7000	1.7000	+5.590%	1	172	-94.706%
2026-06-09	2.4500	2.4500	1.6100	1.6100	-36.863%	92	172	-94.410%
2026-06-08	2.5500	2.5500	2.5500	2.5500	-33.766%	1	203	-96.471%
2026-06-03	4.1000	4.1000	3.8500	3.8500	-31.250%	35	203	-97.662%
2026-06-02	6.1500	6.2500	5.4100	5.6000	-29.114%	83	186	-98.393%
2026-06-01	4.5000	8.2200	4.5000	7.9000	+154.839%	25	162	-98.861%
2026-05-29	3.1000	3.1000	3.1000	3.1000	+73.184%	5	149	-97.097%
2026-05-28	1.7900	1.7900	1.7900	1.7900	+103.409%	1	148	-94.972%
2026-05-21	0.8800	0.8800	0.8800	0.8800	-23.478%	1	149	-89.773%
2026-05-18	1.1500	1.1500	1.1500	1.1500	-6.504%	1	149	-92.174%
2026-05-14	1.2500	1.2500	1.2300	1.2300	+59.740%	2	149	-92.683%
2026-05-12	0.8700	0.8700	0.7700	0.7700	-31.250%	4	150	-88.312%
2026-05-07	1.1200	1.1200	1.1200	1.1200	+16.667%	13	150	-91.964%
2026-05-06	0.9600	0.9600	0.9600	0.9600	+84.615%	3	163	-90.625%
2026-05-04	0.5800	0.5800	0.5200	0.5200	+44.444%	82	165	-82.692%
2026-05-01	0.3900	0.4800	0.2700	0.3600	-12.195%	29	103	-75.000%
2026-04-21	0.4100	0.4100	0.2500	0.4100	+41.379%	12	100	-78.049%
2026-04-20	0.2900	0.2900	0.1800	0.2900	+7.407%	4	100	-68.966%
2026-04-17	0.3200	0.3400	0.2300	0.2700	+12.500%	8	102	-66.667%
2026-04-16	0.4500	0.4600	0.2400	0.2400	+14.286%	7	102	-62.500%
2026-04-13	0.2000	0.2100	0.1200	0.2100	+320.000%	7	102	-57.143%
2026-04-06	0.1100	0.1100	0.0500	0.0500	-50.000%	3	102	+80.000%
2026-03-24	0.1000	0.1000	0.1000	0.1000	+900.000%	1	102	-10.000%
2026-03-18	0.0100	0.0100	0.0100	0.0100	-95.000%	1	103	+800.000%
2026-03-13	0.1900	0.2000	0.1900	0.2000	-42.857%	3	103	-55.000%
2026-03-12	0.3500	0.3500	0.3500	0.3500	-2.778%	1	105	-74.286%
2026-03-06	0.5700	0.5700	0.3600	0.3600	-34.545%	2	108	-75.000%
2026-03-02	0.5500	0.5500	0.5500	0.5500	+14.583%	1	107	-83.636%
2026-02-27	0.4800	0.4800	0.4800	0.4800	-2.041%	1	106	-81.250%
2026-02-18	0.4500	0.4900	0.4500	0.4900	-12.500%	2	105	-81.633%
2026-02-13	0.4500	0.5600	0.4400	0.5600	-6.667%	3	104	-83.929%
2026-02-12	0.6000	0.6000	0.6000	0.6000	-7.692%	1	104	-85.000%
2026-02-11	0.8400	0.8400	0.6200	0.6500	-15.584%	7	103	-86.154%
2026-02-10	0.5800	0.7700	0.5800	0.7700	+6.944%	4	105	-88.312%
2026-02-09	0.5500	0.8000	0.5500	0.7200	+100.000%	9	106	-87.500%
2026-02-06	0.5000	0.5000	0.3600	0.3600	-29.412%	2	104	-75.000%
2026-02-04	0.5700	0.5700	0.5000	0.5100	-21.538%	12	104	-82.353%
2026-02-03	0.6500	0.6600	0.6500	0.6500	-45.833%	4	108	-86.154%
2026-01-26	1.2000	1.2000	1.2000	1.2000	+0.840%	1	110	-92.500%
2026-01-23	1.1900	1.1900	1.1900	1.1900	-6.299%	1	111	-92.437%
2026-01-21	1.3100	1.3100	1.2700	1.2700	-53.480%	48	111	-92.913%
2025-11-26	2.8500	2.8800	2.7300	2.7300	+11.429%	11	77	-96.703%
2025-11-24	2.5200	2.5500	2.4500	2.4500	-47.312%	3	77	-96.327%
2025-11-18	4.6500	4.6500	4.6500	4.6500	+2.198%	12	76	-98.065%
2025-11-17	4.5500	4.5500	4.5500	4.5500	+11.794%	2	64	-98.022%
2025-11-13	4.0700	4.0700	4.0700	4.0700	-26.667%	1	64	-97.789%
2025-11-07	5.5500	5.5500	5.5500	5.5500	-28.846%	2	64	-98.378%
2025-11-04	8.4500	8.4500	7.8000	7.8000	-23.153%	4	64	-98.846%
2025-10-31	10.2500	10.3000	10.1500	10.1500	+1.096%	9	64	-99.113%
2025-10-30	10.4000	10.4000	9.8100	10.0400	-24.568%	3	67	-99.104%
2025-10-28	13.2500	13.3100	13.2500	13.3100	+1.217%	2	67	-99.324%
2025-10-27	13.0300	13.1500	13.0300	13.1500	-2.593%	2	66	-99.316%
2025-10-24	13.5000	13.5000	13.5000	13.5000	+2.350%	3	66	-99.333%
2025-10-21	12.9300	13.1900	12.9300	13.1900	+2.248%	2	69	-99.318%
2025-10-20	12.9000	12.9000	12.9000	12.9000	-20.469%	1	70	-99.302%
2025-10-17	19.1000	19.1000	16.2200	16.2200	-37.132%	4	70	-99.445%
2025-10-16	25.8000	25.8000	25.8000	25.8000	+20.056%	2	66	-99.651%
2025-10-13	17.7500	21.7000	17.7500	21.4900	+49.756%	5	68	-99.581%
2025-10-07	14.3500	14.3500	14.3500	14.3500	-2.447%	1	70	-99.373%
2025-10-02	14.7100	14.7100	14.7100	14.7100	-2.583%	1	70	-99.388%
2025-10-01	14.7000	15.1000	14.6800	15.1000	+24.793%	35	71	-99.404%
2025-09-30	12.1000	12.1000	12.1000	12.1000	-18.737%	1	44	-99.256%
2025-09-29	14.8900	14.8900	14.8900	14.8900	-11.893%	1	43	-99.396%
2025-09-25	18.4000	18.4000	16.9000	16.9000	-23.702%	13	42	-99.467%
2025-09-23	22.1000	22.1500	22.1000	22.1500	-19.131%	27	39	-99.594%
2025-09-22	22.2000	27.3900	21.9500	27.3900	+61.593%	24	38	-99.671%
2025-09-19	16.9500	16.9500	16.9500	16.9500	+2.108%	1	30	-99.469%
2025-09-18	16.6000	16.6000	16.6000	16.6000	+0.912%	1	29	-99.458%
2025-09-17	16.4500	16.4500	16.4500	16.4500	-7.062%	1	28	-99.453%
2025-09-16	20.3800	20.3800	17.3000	17.7000	+13.099%	7	27	-99.492%
2025-09-15	15.1000	15.6500	15.1000	15.6500	+18.113%	4	22	-99.425%
2025-09-12	13.5000	13.5000	13.2500	13.2500	-27.397%	5	18	-99.321%
2025-09-11	23.0000	23.0000	16.6900	18.2500	-21.674%	6	13	-99.507%
2025-09-10	25.0000	26.0000	19.9500	23.3000	0.000%	14	0	-99.614%