Dark

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

EOD

Jun 25, 2026

0.1900-29.630%(-0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.1900	0.1900	0.1900	0.1900	-29.630%	2	169	0.000%
2026-06-22	0.3700	0.4500	0.2700	0.2700	-41.304%	4	168	-29.630%
2026-06-18	0.4600	0.4600	0.4600	0.4600	-22.034%	1	168	-58.696%
2026-06-16	0.7100	0.7100	0.5900	0.5900	+18.000%	3	168	-67.797%
2026-06-11	0.4000	0.5700	0.4000	0.5000	-70.588%	7	170	-62.000%
2026-06-10	1.7000	1.7000	1.7000	1.7000	+5.590%	1	172	-88.824%
2026-06-09	2.4500	2.4500	1.6100	1.6100	-36.863%	92	172	-88.199%
2026-06-08	2.5500	2.5500	2.5500	2.5500	-33.766%	1	203	-92.549%
2026-06-03	4.1000	4.1000	3.8500	3.8500	-31.250%	35	203	-95.065%
2026-06-02	6.1500	6.2500	5.4100	5.6000	-29.114%	83	186	-96.607%
2026-06-01	4.5000	8.2200	4.5000	7.9000	+154.839%	25	162	-97.595%
2026-05-29	3.1000	3.1000	3.1000	3.1000	+73.184%	5	149	-93.871%
2026-05-28	1.7900	1.7900	1.7900	1.7900	+103.409%	1	148	-89.385%
2026-05-21	0.8800	0.8800	0.8800	0.8800	-23.478%	1	149	-78.409%
2026-05-18	1.1500	1.1500	1.1500	1.1500	-6.504%	1	149	-83.478%
2026-05-14	1.2500	1.2500	1.2300	1.2300	+59.740%	2	149	-84.553%
2026-05-12	0.8700	0.8700	0.7700	0.7700	-31.250%	4	150	-75.325%
2026-05-07	1.1200	1.1200	1.1200	1.1200	+16.667%	13	150	-83.036%
2026-05-06	0.9600	0.9600	0.9600	0.9600	+84.615%	3	163	-80.208%
2026-05-04	0.5800	0.5800	0.5200	0.5200	+44.444%	82	165	-63.462%
2026-05-01	0.3900	0.4800	0.2700	0.3600	-12.195%	29	103	-47.222%
2026-04-21	0.4100	0.4100	0.2500	0.4100	+41.379%	12	100	-53.659%
2026-04-20	0.2900	0.2900	0.1800	0.2900	+7.407%	4	100	-34.483%
2026-04-17	0.3200	0.3400	0.2300	0.2700	+12.500%	8	102	-29.630%
2026-04-16	0.4500	0.4600	0.2400	0.2400	+14.286%	7	102	-20.833%
2026-04-13	0.2000	0.2100	0.1200	0.2100	+320.000%	7	102	-9.524%
2026-04-06	0.1100	0.1100	0.0500	0.0500	-50.000%	3	102	+280.000%
2026-03-24	0.1000	0.1000	0.1000	0.1000	+900.000%	1	102	+90.000%
2026-03-18	0.0100	0.0100	0.0100	0.0100	-95.000%	1	103	+1,800.000%
2026-03-13	0.1900	0.2000	0.1900	0.2000	-42.857%	3	103	-5.000%
2026-03-12	0.3500	0.3500	0.3500	0.3500	-2.778%	1	105	-45.714%
2026-03-06	0.5700	0.5700	0.3600	0.3600	-34.545%	2	108	-47.222%
2026-03-02	0.5500	0.5500	0.5500	0.5500	+14.583%	1	107	-65.455%
2026-02-27	0.4800	0.4800	0.4800	0.4800	-2.041%	1	106	-60.417%
2026-02-18	0.4500	0.4900	0.4500	0.4900	-12.500%	2	105	-61.224%
2026-02-13	0.4500	0.5600	0.4400	0.5600	-6.667%	3	104	-66.071%
2026-02-12	0.6000	0.6000	0.6000	0.6000	-7.692%	1	104	-68.333%
2026-02-11	0.8400	0.8400	0.6200	0.6500	-15.584%	7	103	-70.769%
2026-02-10	0.5800	0.7700	0.5800	0.7700	+6.944%	4	105	-75.325%
2026-02-09	0.5500	0.8000	0.5500	0.7200	+100.000%	9	106	-73.611%
2026-02-06	0.5000	0.5000	0.3600	0.3600	-29.412%	2	104	-47.222%
2026-02-04	0.5700	0.5700	0.5000	0.5100	-21.538%	12	104	-62.745%
2026-02-03	0.6500	0.6600	0.6500	0.6500	-45.833%	4	108	-70.769%
2026-01-26	1.2000	1.2000	1.2000	1.2000	+0.840%	1	110	-84.167%
2026-01-23	1.1900	1.1900	1.1900	1.1900	-6.299%	1	111	-84.034%
2026-01-21	1.3100	1.3100	1.2700	1.2700	-53.480%	48	111	-85.039%
2025-11-26	2.8500	2.8800	2.7300	2.7300	+11.429%	11	77	-93.040%
2025-11-24	2.5200	2.5500	2.4500	2.4500	-47.312%	3	77	-92.245%
2025-11-18	4.6500	4.6500	4.6500	4.6500	+2.198%	12	76	-95.914%
2025-11-17	4.5500	4.5500	4.5500	4.5500	+11.794%	2	64	-95.824%
2025-11-13	4.0700	4.0700	4.0700	4.0700	-26.667%	1	64	-95.332%
2025-11-07	5.5500	5.5500	5.5500	5.5500	-28.846%	2	64	-96.577%
2025-11-04	8.4500	8.4500	7.8000	7.8000	-23.153%	4	64	-97.564%
2025-10-31	10.2500	10.3000	10.1500	10.1500	+1.096%	9	64	-98.128%
2025-10-30	10.4000	10.4000	9.8100	10.0400	-24.568%	3	67	-98.108%
2025-10-28	13.2500	13.3100	13.2500	13.3100	+1.217%	2	67	-98.573%
2025-10-27	13.0300	13.1500	13.0300	13.1500	-2.593%	2	66	-98.555%
2025-10-24	13.5000	13.5000	13.5000	13.5000	+2.350%	3	66	-98.593%
2025-10-21	12.9300	13.1900	12.9300	13.1900	+2.248%	2	69	-98.560%
2025-10-20	12.9000	12.9000	12.9000	12.9000	-20.469%	1	70	-98.527%
2025-10-17	19.1000	19.1000	16.2200	16.2200	-37.132%	4	70	-98.829%
2025-10-16	25.8000	25.8000	25.8000	25.8000	+20.056%	2	66	-99.264%
2025-10-13	17.7500	21.7000	17.7500	21.4900	+49.756%	5	68	-99.116%
2025-10-07	14.3500	14.3500	14.3500	14.3500	-2.447%	1	70	-98.676%
2025-10-02	14.7100	14.7100	14.7100	14.7100	-2.583%	1	70	-98.708%
2025-10-01	14.7000	15.1000	14.6800	15.1000	+24.793%	35	71	-98.742%
2025-09-30	12.1000	12.1000	12.1000	12.1000	-18.737%	1	44	-98.430%
2025-09-29	14.8900	14.8900	14.8900	14.8900	-11.893%	1	43	-98.724%
2025-09-25	18.4000	18.4000	16.9000	16.9000	-23.702%	13	42	-98.876%
2025-09-23	22.1000	22.1500	22.1000	22.1500	-19.131%	27	39	-99.142%
2025-09-22	22.2000	27.3900	21.9500	27.3900	+61.593%	24	38	-99.306%
2025-09-19	16.9500	16.9500	16.9500	16.9500	+2.108%	1	30	-98.879%
2025-09-18	16.6000	16.6000	16.6000	16.6000	+0.912%	1	29	-98.855%
2025-09-17	16.4500	16.4500	16.4500	16.4500	-7.062%	1	28	-98.845%
2025-09-16	20.3800	20.3800	17.3000	17.7000	+13.099%	7	27	-98.927%
2025-09-15	15.1000	15.6500	15.1000	15.6500	+18.113%	4	22	-98.786%
2025-09-12	13.5000	13.5000	13.2500	13.2500	-27.397%	5	18	-98.566%
2025-09-11	23.0000	23.0000	16.6900	18.2500	-21.674%	6	13	-98.959%
2025-09-10	25.0000	26.0000	19.9500	23.3000	0.000%	14	0	-99.185%