Dark

ORCL20260918C500
ORCL Sep 18 2026 500.00 Call (ORCL260918C00500000)
option OPRA

EOD

Aug 27, 2026

0.0400+300.000%(+0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.0400	0.0400	0.0400	0.0400	+300.000%	2	6,534	0.000%
2026-08-24	0.0100	0.0100	0.0100	0.0100	0.000%	12	6,536	+300.000%
2026-08-21	0.0100	0.0100	0.0100	0.0100	0.000%	1	6,547	+300.000%
2026-08-20	0.0100	0.0200	0.0100	0.0100	-66.667%	463	6,547	+300.000%
2026-08-17	0.0300	0.0300	0.0300	0.0300	-50.000%	10	6,867	+33.333%
2026-08-13	0.0400	0.0600	0.0400	0.0600	+100.000%	3	6,867	-33.333%
2026-08-12	0.0500	0.0500	0.0300	0.0300	0.000%	6	6,868	+33.333%
2026-08-11	0.0300	0.0300	0.0300	0.0300	-62.500%	15	6,869	+33.333%
2026-08-05	0.1500	0.1500	0.0800	0.0800	-20.000%	4	6,884	-50.000%
2026-08-03	0.0800	0.1200	0.0800	0.1000	+66.667%	570	6,884	-60.000%
2026-07-29	0.0600	0.0600	0.0600	0.0600	-25.000%	13	6,666	-33.333%
2026-07-28	0.0800	0.0800	0.0800	0.0800	-55.556%	1	6,679	-50.000%
2026-07-27	0.1800	0.1800	0.1800	0.1800	+80.000%	1	6,678	-77.778%
2026-07-24	0.1000	0.1000	0.1000	0.1000	-16.667%	10	6,677	-60.000%
2026-07-21	0.1100	0.1200	0.0800	0.1200	+140.000%	16	6,667	-66.667%
2026-07-20	0.0500	0.0500	0.0500	0.0500	-68.750%	1	6,677	-20.000%
2026-07-16	0.1600	0.1600	0.1600	0.1600	+6.667%	50	6,678	-75.000%
2026-07-15	0.1500	0.1500	0.1500	0.1500	0.000%	2	6,628	-73.333%
2026-07-10	0.1800	0.1800	0.1500	0.1500	+36.364%	169	6,626	-73.333%
2026-07-09	0.1500	0.1500	0.1100	0.1100	-45.000%	16	6,487	-63.636%
2026-07-07	0.1900	0.2000	0.1300	0.2000	+233.333%	3	6,475	-80.000%
2026-07-06	0.1900	0.1900	0.0600	0.0600	-62.500%	2	6,476	-33.333%
2026-07-02	0.1800	0.1900	0.1500	0.1600	-11.111%	8	6,474	-75.000%
2026-07-01	0.4500	0.4500	0.1200	0.1800	-18.182%	5	6,474	-77.778%
2026-06-30	0.2200	0.2200	0.2200	0.2200	+100.000%	3	6,474	-81.818%
2026-06-29	0.1100	0.1100	0.1100	0.1100	-8.333%	3	6,474	-63.636%
2026-06-26	0.2400	0.2500	0.1200	0.1200	0.000%	30	6,474	-66.667%
2026-06-25	0.1500	0.2600	0.1200	0.1200	-40.000%	83	6,444	-66.667%
2026-06-24	0.1700	0.2000	0.1400	0.2000	0.000%	54	6,362	-80.000%
2026-06-23	0.3000	0.3000	0.2000	0.2000	-55.556%	9	6,328	-80.000%
2026-06-22	0.3800	0.6800	0.3800	0.4500	+12.500%	21	6,327	-91.111%
2026-06-18	0.3000	0.4000	0.3000	0.4000	+2.564%	3	6,308	-90.000%
2026-06-17	0.4700	0.4700	0.3900	0.3900	-25.000%	41	6,308	-89.744%
2026-06-16	0.5800	0.5800	0.4100	0.5200	-7.143%	14	6,308	-92.308%
2026-06-15	0.5500	0.7600	0.5500	0.5600	+9.804%	80	6,316	-92.857%
2026-06-12	0.4600	0.5200	0.4300	0.5100	-16.393%	192	6,316	-92.157%
2026-06-11	0.8400	0.8400	0.4000	0.6100	-56.429%	308	6,316	-93.443%
2026-06-10	1.1800	1.7800	1.1800	1.4000	+0.719%	173	6,188	-97.143%
2026-06-09	1.8400	2.0000	1.2000	1.3900	-21.469%	133	6,194	-97.122%
2026-06-08	1.7900	1.8700	1.7500	1.7700	-1.667%	17	6,176	-97.740%
2026-06-05	2.5000	2.5200	1.6700	1.8000	-47.059%	310	6,174	-97.778%
2026-06-04	3.0000	3.6000	3.0000	3.4000	+4.615%	74	5,986	-98.824%
2026-06-03	4.0000	4.0000	3.2000	3.2500	-30.851%	143	5,985	-98.769%
2026-06-02	5.9200	5.9500	4.7000	4.7000	-27.019%	408	6,039	-99.149%
2026-06-01	3.0000	7.2500	3.0000	6.4400	+114.667%	592	6,117	-99.379%
2026-05-29	1.2100	3.0000	1.2100	3.0000	+143.902%	292	5,916	-98.667%
2026-05-28	1.3200	1.3200	1.2000	1.2300	+44.706%	14	5,806	-96.748%
2026-05-27	0.7600	0.8600	0.7600	0.8500	+8.974%	5	5,809	-95.294%
2026-05-22	0.7800	0.7800	0.7800	0.7800	+11.429%	3	5,806	-94.872%
2026-05-19	0.7000	0.7000	0.7000	0.7000	-2.778%	10	5,808	-94.286%
2026-05-18	0.6800	0.7400	0.6800	0.7200	-24.211%	12	5,818	-94.444%
2026-05-15	1.0100	1.0100	0.9500	0.9500	-10.377%	6	5,818	-95.789%
2026-05-14	0.7200	1.1600	0.7200	1.0600	+24.706%	15	5,824	-96.226%
2026-05-13	1.1900	1.1900	0.8500	0.8500	+21.429%	3	5,830	-95.294%
2026-05-12	0.7600	0.7600	0.6700	0.7000	-12.500%	13	5,830	-94.286%
2026-05-11	0.9600	1.0100	0.8000	0.8000	-21.569%	44	5,830	-95.000%
2026-05-08	0.9800	1.0200	0.9300	1.0200	+10.870%	93	5,810	-96.078%
2026-05-07	0.8800	1.0500	0.8500	0.9200	+39.394%	5,048	5,763	-95.652%
2026-05-06	0.5000	0.7800	0.5000	0.6600	+32.000%	6	799	-93.939%
2026-05-05	0.4500	0.5000	0.4500	0.5000	+16.279%	26	799	-92.000%
2026-05-04	0.3300	0.4300	0.3300	0.4300	+53.571%	17	814	-90.698%
2026-05-01	0.2600	0.3000	0.2500	0.2800	+40.000%	26	811	-85.714%
2026-04-30	0.1500	0.2000	0.1500	0.2000	-20.000%	28	811	-80.000%
2026-04-28	0.2500	0.2500	0.2500	0.2500	-10.714%	3	803	-84.000%
2026-04-24	0.5000	0.5000	0.2700	0.2800	-44.000%	16	800	-85.714%
2026-04-22	0.5000	0.5000	0.5000	0.5000	+2.041%	1	797	-92.000%
2026-04-21	0.4900	0.4900	0.4900	0.4900	+88.462%	1	796	-91.837%
2026-04-20	0.2600	0.2600	0.2600	0.2600	0.000%	20	796	-84.615%
2026-04-15	0.1900	0.2600	0.1900	0.2600	+36.842%	2	796	-84.615%
2026-04-14	0.8400	0.8400	0.1900	0.1900	+35.714%	2	796	-78.947%
2026-04-13	0.1400	0.1400	0.1400	0.1400	+180.000%	1	795	-71.429%
2026-04-10	0.0500	0.0500	0.0500	0.0500	-37.500%	1	795	-20.000%
2026-04-07	0.0500	0.0800	0.0500	0.0800	-27.273%	2	795	-50.000%
2026-03-25	0.0700	0.1100	0.0700	0.1100	+37.500%	7	796	-63.636%
2026-03-24	0.0800	0.0800	0.0800	0.0800	+700.000%	4	802	-50.000%
2026-03-20	0.0100	0.0100	0.0100	0.0100	-93.333%	6	806	+300.000%
2026-03-17	0.1500	0.1500	0.1500	0.1500	-54.545%	1	806	-73.333%
2026-03-11	0.3300	0.3300	0.3300	0.3300	+32.000%	1	807	-87.879%
2026-03-09	0.2500	0.2500	0.2500	0.2500	0.000%	9	806	-84.000%
2026-03-06	0.7600	0.7600	0.2500	0.2500	-26.471%	6	797	-84.000%
2026-03-05	0.3300	0.3400	0.3300	0.3400	-10.526%	10	796	-88.235%
2026-03-04	0.3800	0.3800	0.3800	0.3800	+11.765%	20	795	-89.474%
2026-03-02	0.3000	0.3400	0.2800	0.3400	+21.429%	23	775	-88.235%
2026-02-27	0.4000	0.4000	0.2800	0.2800	-24.324%	2	753	-85.714%
2026-02-25	0.3700	0.3700	0.3700	0.3700	+23.333%	1	752	-89.189%
2026-02-23	0.3000	0.3000	0.3000	0.3000	-18.919%	3	752	-86.667%
2026-02-20	0.3700	0.3700	0.3700	0.3700	-11.905%	3	749	-89.189%
2026-02-18	0.3900	0.4200	0.3900	0.4200	+10.526%	2	752	-90.476%
2026-02-17	0.3600	0.3800	0.3600	0.3800	+11.765%	3	751	-89.474%
2026-02-13	0.5000	0.5000	0.3400	0.3400	-43.333%	3	750	-88.235%
2026-02-12	0.6000	0.6000	0.6000	0.6000	+20.000%	1	750	-93.333%
2026-02-11	0.4200	0.5300	0.4200	0.5000	-1.961%	8	749	-92.000%
2026-02-10	0.4700	0.6100	0.4700	0.5100	-16.393%	6	750	-92.157%
2026-02-09	0.4700	0.6100	0.4200	0.6100	+52.500%	4	750	-93.443%
2026-02-06	0.3600	0.4000	0.3600	0.4000	+11.111%	2	750	-90.000%
2026-02-05	0.3700	0.3700	0.3500	0.3600	-28.000%	24	750	-88.889%
2026-02-04	0.5000	0.5000	0.5000	0.5000	-9.091%	3	729	-92.000%
2026-02-03	0.5500	0.5500	0.5500	0.5500	-6.780%	1	729	-92.727%
2026-02-02	0.6400	0.6500	0.5900	0.5900	-21.333%	13	728	-93.220%
2026-01-29	0.7500	0.7500	0.7500	0.7500	-24.242%	15	724	-94.667%
2026-01-28	0.9900	0.9900	0.9900	0.9900	+10.000%	3	726	-95.960%
2026-01-26	0.9200	0.9500	0.7000	0.9000	+5.882%	48	729	-95.556%
2026-01-23	0.8500	0.8500	0.8500	0.8500	-7.609%	1	727	-95.294%
2026-01-21	1.8000	1.8000	0.8500	0.9200	-10.680%	16	726	-95.652%
2026-01-20	1.0500	1.0500	1.0300	1.0300	-25.899%	32	722	-96.117%
2026-01-16	1.3900	1.3900	1.3900	1.3900	-13.125%	1	705	-97.122%
2026-01-13	1.6000	1.6000	1.6000	1.6000	+3.226%	1	705	-97.500%
2026-01-12	1.3100	1.5500	1.3100	1.5500	+14.815%	3	705	-97.419%
2026-01-09	1.3200	1.3500	1.3200	1.3500	+8.871%	8	703	-97.037%
2026-01-07	1.1900	1.2400	1.1900	1.2400	-1.587%	2	709	-96.774%
2026-01-06	1.3300	1.3300	1.2600	1.2600	-9.353%	28	708	-96.825%
2026-01-05	1.3900	1.3900	1.3900	1.3900	-0.714%	1	698	-97.122%
2026-01-02	1.4000	1.4000	1.4000	1.4000	-2.098%	23	698	-97.143%
2025-12-31	1.4800	1.4800	1.4300	1.4300	-4.667%	67	674	-97.203%
2025-12-30	1.5000	1.5000	1.5000	1.5000	-7.407%	1	674	-97.333%
2025-12-26	1.6300	1.6300	1.6200	1.6200	-3.571%	8	675	-97.531%
2025-12-23	1.5800	1.6800	1.5800	1.6800	-7.692%	55	677	-97.619%
2025-12-22	1.5500	1.8200	1.5500	1.8200	+4.598%	23	661	-97.802%
2025-12-19	1.7100	1.7500	1.7000	1.7400	+27.941%	118	661	-97.701%
2025-12-18	1.3600	1.3600	1.3600	1.3600	+4.615%	2	656	-97.059%
2025-12-17	1.3000	1.3000	1.3000	1.3000	-27.778%	1	657	-96.923%
2025-12-16	1.8000	1.8000	1.8000	1.8000	+13.924%	3	656	-97.778%
2025-12-15	1.6900	1.6900	1.5800	1.5800	-18.974%	10	656	-97.468%
2025-12-12	1.8700	1.9500	1.8700	1.9500	+5.405%	4	658	-97.949%
2025-12-11	1.9200	2.0200	1.8000	1.8500	-45.588%	24	656	-97.838%
2025-12-10	3.5000	3.5000	3.4000	3.4000	+4.615%	8	639	-98.824%
2025-12-09	3.3000	3.3000	3.2500	3.2500	+1.562%	94	640	-98.769%
2025-12-08	3.5000	3.5000	3.1500	3.2000	+8.475%	100	659	-98.750%
2025-12-05	2.9000	2.9500	2.9000	2.9500	+36.574%	6	622	-98.644%
2025-12-02	2.4300	2.4800	2.1300	2.1600	+7.463%	19	620	-98.148%
2025-11-28	2.1100	2.1100	1.9700	2.0100	-17.284%	154	619	-98.010%
2025-11-26	2.0000	2.4600	2.0000	2.4300	+24.615%	178	615	-98.354%
2025-11-25	1.6100	2.0400	1.6100	1.9500	-5.797%	58	615	-97.949%
2025-11-24	1.9700	2.2000	1.9500	2.0700	+1.471%	275	615	-98.068%
2025-11-21	2.6200	2.6600	2.0400	2.0400	-44.865%	250	796	-98.039%
2025-11-19	3.7000	3.7000	3.7000	3.7000	+0.543%	1	599	-98.919%
2025-11-18	3.3700	3.6800	3.3700	3.6800	+5.143%	11	599	-98.913%
2025-11-17	3.7000	3.7500	3.5000	3.5000	+6.061%	17	594	-98.857%
2025-11-13	3.6500	3.6500	3.2500	3.3000	-14.286%	31	597	-98.788%
2025-11-12	4.5000	4.5000	3.8000	3.8500	-15.385%	28	597	-98.961%
2025-11-11	5.0000	5.0000	4.3000	4.5500	-3.397%	24	596	-99.121%
2025-11-10	5.0000	5.0000	4.7100	4.7100	+3.063%	2	581	-99.151%
2025-11-07	4.4500	4.5700	4.4200	4.5700	-15.370%	67	582	-99.125%
2025-11-06	5.5000	5.5000	5.4000	5.4000	-12.903%	4	627	-99.259%
2025-11-05	6.0000	6.2000	6.0000	6.2000	+3.333%	2	624	-99.355%
2025-11-04	6.9000	6.9000	6.0000	6.0000	-16.667%	2	624	-99.333%
2025-11-03	8.5000	8.5000	7.2000	7.2000	-8.745%	5	619	-99.444%
2025-10-31	8.1600	8.1600	7.8900	7.8900	+3.679%	5	619	-99.493%
2025-10-30	9.0000	9.0000	7.5500	7.6100	-25.025%	26	620	-99.474%
2025-10-29	9.7000	10.1500	9.7000	10.1500	-7.306%	5	619	-99.606%
2025-10-28	10.8500	11.3500	10.5000	10.9500	+4.385%	432	619	-99.635%
2025-10-27	10.5200	10.5200	10.4900	10.4900	-4.026%	2	771	-99.619%
2025-10-24	10.9000	10.9500	10.5500	10.9300	+3.113%	9	771	-99.634%
2025-10-23	9.8000	10.8000	9.8000	10.6000	+19.774%	100	767	-99.623%
2025-10-22	9.8000	10.0000	8.8500	8.8500	-9.694%	17	852	-99.548%
2025-10-21	9.8500	10.6000	9.8000	9.8000	-2.000%	11	851	-99.592%
2025-10-20	12.5000	12.5000	10.0000	10.0000	-23.664%	51	848	-99.600%
2025-10-17	15.3500	15.3500	13.1000	13.1000	-38.208%	84	834	-99.695%
2025-10-16	17.5000	21.2000	17.5000	21.2000	+17.778%	19	758	-99.811%
2025-10-15	18.0000	18.0000	18.0000	18.0000	+18.033%	4	754	-99.778%
2025-10-14	16.0000	16.0000	15.2500	15.2500	-15.278%	34	757	-99.738%
2025-10-13	16.5000	18.0000	16.5000	18.0000	+11.111%	29	754	-99.778%
2025-10-10	15.0000	16.2000	15.0000	16.2000	+12.892%	7	758	-99.753%
2025-10-09	15.0000	15.0000	14.3500	14.3500	+19.583%	30	758	-99.721%
2025-10-08	12.0000	12.0000	12.0000	12.0000	+20.120%	1	767	-99.667%
2025-10-07	9.6500	10.2500	9.0000	9.9900	-21.462%	8	767	-99.600%
2025-10-06	13.5000	13.5000	12.7200	12.7200	+13.167%	2	765	-99.686%
2025-10-03	11.6500	11.7000	11.2400	11.2400	-2.684%	53	766	-99.644%
2025-10-02	11.5500	11.5500	11.5500	11.5500	-4.149%	5	726	-99.654%
2025-10-01	10.8400	12.1300	10.8400	12.0500	+24.227%	15	726	-99.668%
2025-09-30	10.0000	10.0000	9.7000	9.7000	-11.416%	16	716	-99.588%
2025-09-29	11.4000	11.4000	10.9500	10.9500	-6.330%	7	716	-99.635%
2025-09-26	13.7000	13.7000	11.6900	11.6900	-13.407%	301	710	-99.658%
2025-09-25	14.5000	14.5000	13.4000	13.5000	-19.643%	415	420	-99.704%
2025-09-24	16.5500	16.8000	16.2500	16.8000	-10.875%	18	81	-99.762%
2025-09-23	19.7500	19.7500	18.2000	18.8500	-3.482%	52	78	-99.788%
2025-09-22	15.5000	19.5300	15.5000	19.5300	+43.077%	11	48	-99.795%
2025-09-19	13.6500	13.6500	13.6500	13.6500	+7.480%	1	55	-99.707%
2025-09-17	14.8000	14.8000	12.7000	12.7000	-5.856%	2	55	-99.685%
2025-09-16	15.0000	15.5000	13.4900	13.4900	+8.353%	36	55	-99.703%
2025-09-15	13.3000	13.3000	12.0000	12.4500	+8.261%	83	51	-99.679%
2025-09-12	11.7100	11.7100	10.8000	11.5000	-16.847%	4	6	-99.652%
2025-09-11	15.5800	15.5800	13.8300	13.8300	0.000%	6	3	-99.711%