Dark

ORCL20260918C510
ORCL Sep 18 2026 510.00 Call (ORCL260918C00510000)
option OPRA

EOD

Jul 1, 2026

0.13000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2100	0.2100	0.1300	0.1300	0.000%	2	6,640	0.000%
2026-06-26	0.2000	0.2000	0.1300	0.1300	-13.333%	7	6,640	0.000%
2026-06-25	0.1100	0.2200	0.1000	0.1500	0.000%	164	6,640	-13.333%
2026-06-24	0.1500	0.1500	0.1500	0.1500	+7.143%	100	6,485	-13.333%
2026-06-23	0.3300	0.3400	0.1400	0.1400	-50.000%	109	6,455	-7.143%
2026-06-22	0.5200	0.7400	0.2700	0.2800	-17.647%	483	6,457	-53.571%
2026-06-18	0.4300	0.4300	0.2200	0.3400	-12.821%	16	6,177	-61.765%
2026-06-17	0.5200	0.5200	0.3900	0.3900	-9.302%	6	6,177	-66.667%
2026-06-16	0.5700	0.5800	0.4200	0.4300	-28.333%	10	6,177	-69.767%
2026-06-15	0.6100	0.6100	0.5600	0.6000	+25.000%	75	6,172	-78.333%
2026-06-12	0.5100	0.5400	0.4000	0.4800	-5.882%	23	6,172	-72.917%
2026-06-11	1.0000	1.0000	0.4200	0.5100	-60.769%	80	6,172	-74.510%
2026-06-10	1.2500	1.4700	1.2500	1.3000	-0.763%	52	6,150	-90.000%
2026-06-09	1.8500	1.9600	1.2000	1.3100	-22.941%	14	6,132	-90.076%
2026-06-08	1.8000	1.8600	1.6800	1.7000	-11.917%	75	6,131	-92.353%
2026-06-05	2.4700	2.4700	1.8700	1.9300	-36.721%	259	6,107	-93.264%
2026-06-04	2.7000	3.4000	2.7000	3.0500	-1.613%	184	6,072	-95.738%
2026-06-03	3.9000	3.9000	2.7400	3.1000	-30.958%	149	6,046	-95.806%
2026-06-02	5.1100	5.3000	4.3500	4.4900	-26.393%	147	6,031	-97.105%
2026-06-01	3.1000	6.9000	2.9100	6.1000	+117.857%	208	6,073	-97.869%
2026-05-29	1.0100	2.8000	1.0100	2.8000	+143.478%	448	5,960	-95.357%
2026-05-28	0.7500	1.2000	0.7500	1.1500	+74.242%	77	5,912	-88.696%
2026-05-27	0.6600	0.6600	0.6600	0.6600	-12.000%	4	5,909	-80.303%
2026-05-26	0.7500	0.7500	0.7500	0.7500	0.000%	13	5,906	-82.667%
2026-05-22	0.7500	0.7500	0.7500	0.7500	+15.385%	1	5,918	-82.667%
2026-05-20	0.6400	0.6500	0.5600	0.6500	+12.069%	4	5,918	-80.000%
2026-05-19	0.6000	0.6000	0.5800	0.5800	0.000%	5,005	1,017	-77.586%
2026-05-18	0.6100	0.6100	0.5800	0.5800	-33.333%	6	1,017	-77.586%
2026-05-15	0.9600	0.9900	0.8000	0.8700	-9.375%	21	1,017	-85.057%
2026-05-14	0.8200	1.0900	0.8200	0.9600	+37.143%	12	1,023	-86.458%
2026-05-13	0.6800	0.7000	0.6700	0.7000	+2.941%	33	1,014	-81.429%
2026-05-12	0.6900	0.6900	0.5600	0.6800	-15.000%	23	1,014	-80.882%
2026-05-11	0.7500	0.9300	0.7500	0.8000	-13.978%	12	1,014	-83.750%
2026-05-08	0.7500	0.9300	0.7500	0.9300	+19.231%	564	1,017	-86.022%
2026-05-07	0.7800	0.9500	0.7800	0.7800	+5.405%	134	1,286	-83.333%
2026-05-06	0.4500	0.7400	0.4500	0.7400	+39.623%	127	1,289	-82.432%
2026-05-05	0.4500	0.5300	0.4200	0.5300	+15.217%	3	1,352	-75.472%
2026-05-04	0.3600	0.4600	0.3100	0.4600	+64.286%	320	1,351	-71.739%
2026-05-01	0.2500	0.2800	0.2500	0.2800	+12.000%	2	1,446	-53.571%
2026-04-29	0.1600	0.2500	0.1600	0.2500	+38.889%	2	1,446	-48.000%
2026-04-23	0.2100	0.2100	0.1800	0.1800	-35.714%	34	1,444	-27.778%
2026-04-22	0.2900	0.5400	0.2800	0.2800	-3.448%	16	1,418	-53.571%
2026-04-21	0.2500	0.3300	0.2500	0.2900	+61.111%	9	1,406	-55.172%
2026-04-20	0.1800	0.1800	0.1800	0.1800	-21.739%	4	1,406	-27.778%
2026-04-16	0.2000	0.2300	0.2000	0.2300	+43.750%	118	1,410	-43.478%
2026-04-15	0.1900	0.1900	0.1600	0.1600	+6.667%	3	1,494	-18.750%
2026-04-14	0.1500	0.1500	0.1500	0.1500	+200.000%	8	1,495	-13.333%
2026-04-10	0.0600	0.0600	0.0300	0.0500	-50.000%	163	1,503	+160.000%
2026-04-02	0.1100	0.1100	0.1000	0.1000	+100.000%	8	1,340	+30.000%
2026-03-31	0.0500	0.0500	0.0500	0.0500	-28.571%	114	1,340	+160.000%
2026-03-27	0.1000	0.1000	0.0700	0.0700	-36.364%	10	1,226	+85.714%
2026-03-25	0.0800	0.1100	0.0800	0.1100	+120.000%	2	1,234	+18.182%
2026-03-24	0.0700	0.0700	0.0500	0.0500	-28.571%	3	1,233	+160.000%
2026-03-23	0.0600	0.0700	0.0600	0.0700	+16.667%	50	1,232	+85.714%
2026-03-20	0.0600	0.0600	0.0600	0.0600	-40.000%	40	1,182	+116.667%
2026-03-17	0.1000	0.1000	0.1000	0.1000	-9.091%	30	1,142	+30.000%
2026-03-16	0.1500	0.1500	0.1100	0.1100	-42.105%	21	1,112	+18.182%
2026-03-11	0.1900	0.1900	0.1900	0.1900	-13.636%	5	1,093	-31.579%
2026-03-10	0.5000	0.5000	0.2000	0.2200	-26.667%	87	1,092	-40.909%
2026-03-09	0.2500	0.3000	0.2500	0.3000	-18.919%	20	1,008	-56.667%
2026-03-05	0.3700	0.3700	0.3700	0.3700	+27.586%	1	999	-64.865%
2026-03-04	0.2900	0.2900	0.2900	0.2900	0.000%	3	1,000	-55.172%
2026-03-03	0.2900	0.2900	0.2900	0.2900	+11.538%	1	997	-55.172%
2026-02-27	0.3100	0.3100	0.2500	0.2600	-29.730%	27	996	-50.000%
2026-02-26	0.3400	0.3700	0.3400	0.3700	0.000%	4	969	-64.865%
2026-02-25	0.3300	0.3700	0.3300	0.3700	+12.121%	13	953	-64.865%
2026-02-23	0.3300	0.3300	0.3300	0.3300	-13.158%	1	953	-60.606%
2026-02-19	0.3800	0.4200	0.3800	0.3800	-2.564%	4	954	-65.789%
2026-02-18	0.3500	0.3900	0.3000	0.3900	-20.408%	16	955	-66.667%
2026-02-13	0.5000	0.5000	0.4300	0.4900	+13.953%	48	941	-73.469%
2026-02-11	0.4300	0.4300	0.4300	0.4300	-15.686%	8	941	-69.767%
2026-02-10	0.6000	0.6000	0.5100	0.5100	0.000%	32	941	-74.510%
2026-02-09	0.3800	0.5400	0.3700	0.5100	+54.545%	12	937	-74.510%
2026-02-06	0.3800	0.3800	0.3000	0.3300	+10.000%	30	931	-60.606%
2026-02-05	0.3500	0.3500	0.3000	0.3000	-21.053%	46	902	-56.667%
2026-02-04	0.4500	0.4500	0.3800	0.3800	-22.449%	21	866	-65.789%
2026-02-03	0.5100	0.5200	0.4900	0.4900	-18.333%	18	857	-73.469%
2026-02-02	0.6600	0.7200	0.5500	0.6000	-15.493%	58	851	-78.333%
2026-01-30	0.7100	0.7100	0.7100	0.7100	+1.429%	1	827	-81.690%
2026-01-29	0.7500	0.7800	0.7000	0.7000	-15.663%	21	826	-81.429%
2026-01-28	0.8300	0.8300	0.8300	0.8300	+7.792%	1	830	-84.337%
2026-01-27	0.7700	0.7700	0.7700	0.7700	-19.792%	1	831	-83.117%
2026-01-26	0.9600	0.9600	0.9600	0.9600	+14.286%	8	830	-86.458%
2026-01-23	0.7600	0.8400	0.7600	0.8400	-6.667%	50	822	-84.524%
2026-01-22	0.8300	0.9500	0.8300	0.9000	+12.500%	8	772	-85.556%
2026-01-21	0.9400	1.1500	0.8000	0.8000	-18.367%	87	765	-83.750%
2026-01-20	1.2500	1.2500	0.9800	0.9800	-15.517%	31	750	-86.735%
2026-01-16	1.1600	1.1600	1.1600	1.1600	-7.200%	9	736	-88.793%
2026-01-15	1.3000	1.3000	1.2400	1.2500	-2.344%	74	736	-89.600%
2026-01-14	1.4000	1.4000	1.2500	1.2800	-14.667%	11	737	-89.844%
2026-01-13	1.4500	1.5000	1.4100	1.5000	+6.383%	21	730	-91.333%
2026-01-12	1.4000	1.7300	1.4000	1.4100	+11.905%	135	727	-90.780%
2026-01-09	1.2500	1.3000	1.2500	1.2600	+22.330%	103	831	-89.683%
2026-01-08	1.0000	1.0500	1.0000	1.0300	-6.364%	67	728	-87.379%
2026-01-07	1.1000	1.1000	1.1000	1.1000	-7.563%	1	726	-88.182%
2026-01-06	1.2000	1.2000	1.1900	1.1900	-4.032%	4	725	-89.076%
2026-01-05	1.3300	1.3500	1.2400	1.2400	-0.800%	10	712	-89.516%
2025-12-31	1.2500	1.2500	1.2500	1.2500	-11.972%	1	712	-89.600%
2025-12-30	1.4200	1.4600	1.4200	1.4200	-5.333%	39	712	-90.845%
2025-12-29	1.5000	1.5000	1.5000	1.5000	-11.765%	4	710	-91.333%
2025-12-22	1.6500	1.7500	1.6500	1.7000	+7.595%	58	706	-92.353%
2025-12-19	1.6700	1.6700	1.5500	1.5800	+19.697%	154	746	-91.772%
2025-12-17	1.2000	1.4200	1.2000	1.3200	-13.725%	39	595	-90.152%
2025-12-16	1.4000	1.6400	1.4000	1.5300	-4.375%	90	575	-91.503%
2025-12-15	1.6700	1.6700	1.5000	1.6000	-13.043%	20	496	-91.875%
2025-12-12	2.1200	2.1200	1.7400	1.8400	-2.646%	56	488	-92.935%
2025-12-11	1.8300	2.0000	1.4000	1.8900	-41.846%	35	511	-93.122%
2025-12-10	3.3100	3.3100	3.2500	3.2500	+20.818%	3	499	-96.000%
2025-12-05	2.7000	2.7000	2.6900	2.6900	+9.350%	5	498	-95.167%
2025-12-04	2.4100	2.4600	2.3900	2.4600	+6.957%	4	495	-94.715%
2025-12-03	2.1100	2.4900	2.0000	2.3000	+10.048%	70	494	-94.348%
2025-12-02	2.2500	2.3200	2.0900	2.0900	+2.451%	51	534	-93.780%
2025-12-01	2.0400	2.0400	2.0400	2.0400	+6.806%	24	548	-93.627%
2025-11-28	2.1700	2.1700	1.9100	1.9100	-15.111%	7	524	-93.194%
2025-11-26	1.9700	2.2500	1.9700	2.2500	+27.119%	11	526	-94.222%
2025-11-25	1.5600	1.9200	1.5100	1.7700	-4.324%	58	526	-92.655%
2025-11-24	1.9000	2.0000	1.8500	1.8500	-7.500%	10	561	-92.973%
2025-11-21	2.8000	2.8000	2.0000	2.0000	-36.306%	50	557	-93.500%
2025-11-20	3.3300	3.3300	3.1400	3.1400	-3.086%	6	507	-95.860%
2025-11-18	3.2400	3.2400	3.2400	3.2400	-0.308%	2	501	-95.988%
2025-11-17	3.4400	3.4400	3.2500	3.2500	-10.959%	3	499	-96.000%
2025-11-14	3.1500	3.8000	3.1500	3.6500	+14.063%	24	500	-96.438%
2025-11-13	3.3000	3.3500	3.0000	3.2000	-12.329%	15	491	-95.938%
2025-11-12	3.8000	3.8000	3.6000	3.6500	-10.976%	13	479	-96.438%
2025-11-11	4.0600	4.3000	4.0600	4.1000	-12.766%	21	471	-96.829%
2025-11-10	5.0000	5.0000	4.7000	4.7000	+10.588%	11	473	-97.234%
2025-11-07	4.4500	4.5000	4.0000	4.2500	-12.371%	51	468	-96.941%
2025-11-06	5.3000	5.3000	4.8500	4.8500	-16.379%	5	437	-97.320%
2025-11-05	5.7600	5.8000	5.6000	5.8000	+5.455%	3	434	-97.759%
2025-11-04	6.3000	6.3000	5.5000	5.5000	-20.290%	17	431	-97.636%
2025-11-03	7.4000	7.4000	6.9000	6.9000	-11.538%	7	421	-98.116%
2025-10-31	7.2000	8.1000	7.2000	7.8000	+9.091%	3	421	-98.333%
2025-10-30	8.0100	8.0100	7.1500	7.1500	-23.529%	12	419	-98.182%
2025-10-29	9.0000	9.3500	8.9000	9.3500	-7.426%	19	410	-98.610%
2025-10-28	9.9500	10.1000	9.9500	10.1000	+3.061%	2	413	-98.713%
2025-10-27	9.4500	9.8000	9.4500	9.8000	+0.513%	21	419	-98.673%
2025-10-24	10.0000	10.1000	9.7500	9.7500	+2.632%	12	419	-98.667%
2025-10-23	9.2500	9.5000	9.2500	9.5000	+15.713%	7	423	-98.632%
2025-10-22	8.8000	8.8000	8.2100	8.2100	-8.778%	6	426	-98.417%
2025-10-21	9.2000	9.9000	9.0000	9.0000	-6.250%	19	420	-98.556%
2025-10-20	10.8000	10.8000	9.4300	9.6000	-22.830%	17	418	-98.646%
2025-10-17	12.9500	13.0500	12.4000	12.4400	-32.391%	30	411	-98.955%
2025-10-16	18.0000	18.4000	18.0000	18.4000	+18.024%	2	387	-99.293%
2025-10-15	15.9000	15.9000	15.5900	15.5900	+4.281%	2	388	-99.166%
2025-10-14	14.9500	15.0500	14.9500	14.9500	-11.434%	5	390	-99.130%
2025-10-13	16.4000	17.1100	16.2000	16.8800	+19.716%	22	394	-99.230%
2025-10-10	13.9400	14.1000	13.0500	14.1000	+4.136%	6	395	-99.078%
2025-10-09	12.1000	13.8500	12.1000	13.5400	+16.724%	25	396	-99.040%
2025-10-08	10.5800	11.6000	10.2700	11.6000	+14.286%	160	393	-98.879%
2025-10-07	9.8000	10.1500	8.7500	10.1500	-12.121%	8	355	-98.719%
2025-10-06	11.8500	12.2000	11.5500	11.5500	+9.479%	26	353	-98.874%
2025-10-03	11.2500	11.4000	10.4500	10.5500	-4.525%	20	351	-98.768%
2025-10-02	11.1000	11.1000	11.0000	11.0500	-2.643%	7	346	-98.824%
2025-10-01	8.9000	11.5500	8.9000	11.3500	+23.638%	17	347	-98.855%
2025-09-30	10.2500	10.2500	8.9000	9.1800	-10.874%	159	344	-98.584%
2025-09-29	10.4000	10.4000	10.0000	10.3000	-5.936%	28	278	-98.738%
2025-09-26	12.1500	12.2000	10.9000	10.9500	-12.400%	45	277	-98.813%
2025-09-25	13.2000	14.0800	12.5000	12.5000	-24.104%	65	255	-98.960%
2025-09-24	15.4500	16.5000	14.9100	16.4700	-8.245%	19	261	-99.211%
2025-09-23	17.8800	17.9500	16.5000	17.9500	-13.702%	20	261	-99.276%
2025-09-22	14.6500	20.8000	14.6500	20.8000	+60.618%	78	259	-99.375%
2025-09-19	12.9500	13.0000	12.9000	12.9500	+6.497%	19	263	-98.996%
2025-09-18	11.9000	12.2100	11.9000	12.1600	-10.916%	12	263	-98.931%
2025-09-17	13.6500	13.6500	13.6500	13.6500	+6.226%	1	256	-99.048%
2025-09-16	14.4500	14.4500	12.8500	12.8500	+12.818%	13	256	-98.988%
2025-09-15	12.0300	12.3000	11.3900	11.3900	+15.051%	10	261	-98.859%
2025-09-12	11.4200	11.4200	9.8500	9.9000	-20.032%	232	255	-98.687%
2025-09-11	15.0500	15.1700	12.1000	12.3800	0.000%	48	37	-98.950%