Dark

ORCL20261218C100
ORCL Dec 18 2026 100.00 Call (ORCL261218C00100000)
option OPRA

EOD

Jul 1, 2026

50.35-6.759%(-3.65)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	52.5500	52.7500	50.3500	50.3500	-6.759%	58	304	0.000%
2026-06-30	54.0000	54.0000	53.8500	54.0000	-1.818%	7	273	-6.759%
2026-06-29	54.7000	55.0000	54.7000	55.0000	-3.829%	2	267	-8.455%
2026-06-26	57.1900	57.1900	57.1900	57.1900	-1.397%	6	265	-11.960%
2026-06-25	58.0000	58.0000	58.0000	58.0000	-6.285%	5	259	-13.190%
2026-06-24	61.8900	61.8900	61.8900	61.8900	-16.354%	1	254	-18.646%
2026-06-23	73.9900	73.9900	73.9900	73.9900	-23.366%	1	255	-31.950%
2026-06-15	96.5500	96.5500	96.5500	96.5500	+8.483%	1	254	-47.851%
2026-06-11	84.5000	89.0000	80.6500	89.0000	-14.914%	9	254	-43.427%
2026-06-09	114.6800	114.6800	104.4600	104.6000	-8.582%	5	250	-51.864%
2026-06-05	114.0000	114.5500	114.0000	114.4200	-17.713%	3	248	-55.995%
2026-06-04	139.0500	139.0500	139.0500	139.0500	+1.883%	1	247	-63.790%
2026-06-03	140.6300	140.6300	136.4800	136.4800	-7.327%	3	247	-63.108%
2026-06-02	142.7800	147.2700	142.7800	147.2700	+16.079%	3	249	-65.811%
2026-05-29	112.5000	126.8700	112.5000	126.8700	+26.870%	3	249	-60.314%
2026-05-28	100.0000	100.0000	100.0000	100.0000	+3.605%	1	249	-49.650%
2026-05-26	96.5200	96.5200	96.5200	96.5200	-3.480%	1	249	-47.835%
2026-05-22	100.0000	100.0000	100.0000	100.0000	+6.157%	1	248	-49.650%
2026-05-21	92.6400	94.2000	92.6400	94.2000	+11.479%	2	249	-46.550%
2026-05-20	84.5000	84.5000	84.5000	84.5000	-5.216%	1	249	-40.414%
2026-05-18	89.4700	89.4700	89.1500	89.1500	-11.161%	11	254	-43.522%
2026-05-14	100.3500	100.3500	100.3500	100.3500	+11.587%	17	254	-49.826%
2026-05-12	89.9300	89.9300	89.9300	89.9300	-10.232%	1	255	-44.012%
2026-05-08	100.5000	100.5000	100.1800	100.1800	+1.499%	6	255	-49.740%
2026-05-07	104.0000	104.0000	98.7000	98.7000	-0.484%	6	254	-48.987%
2026-05-06	99.1800	99.1800	99.1800	99.1800	+23.435%	4	259	-49.234%
2026-05-01	79.9200	80.3500	79.9200	80.3500	+16.449%	5	261	-37.337%
2026-04-29	69.9600	69.9600	69.0000	69.0000	-11.482%	7	261	-27.029%
2026-04-24	77.6300	78.4500	76.0300	77.9500	-13.743%	9	263	-35.407%
2026-04-22	90.3700	90.3700	90.3700	90.3700	+6.355%	1	260	-44.285%
2026-04-17	83.9500	84.9700	83.9500	84.9700	+10.999%	6	261	-40.744%
2026-04-15	79.0000	79.0000	76.5500	76.5500	+8.582%	3	259	-34.226%
2026-04-14	71.7500	71.7500	69.7800	70.5000	+10.502%	6	258	-28.582%
2026-04-13	54.0000	63.8000	54.0000	63.8000	+33.949%	7	253	-21.082%
2026-04-09	49.0700	49.0700	47.0500	47.6300	-9.552%	14	250	+5.711%
2026-04-08	52.6600	52.6600	52.6600	52.6600	+0.881%	1	237	-4.387%
2026-04-07	52.2000	52.2000	52.2000	52.2000	-2.793%	1	236	-3.544%
2026-04-06	53.3500	53.7000	53.3500	53.7000	+9.146%	2	235	-6.238%
2026-03-30	49.2000	49.2000	49.2000	49.2000	-18.177%	1	234	+2.337%
2026-03-20	59.9000	60.1300	59.9000	60.1300	-9.443%	10	233	-16.265%
2026-03-16	66.4000	66.4000	66.4000	66.4000	+2.946%	5	225	-24.172%
2026-03-13	66.0000	66.0000	64.5000	64.5000	-5.633%	6	225	-21.938%
2026-03-12	73.0500	73.0500	68.3500	68.3500	-11.920%	3	225	-26.335%
2026-03-11	77.6000	77.6000	77.6000	77.6000	+27.632%	1	227	-35.116%
2026-03-10	60.8500	60.8500	60.8000	60.8000	-10.126%	11	227	-17.188%
2026-03-06	68.4000	68.4000	66.6000	67.6500	+4.884%	12	226	-25.573%
2026-03-05	64.5000	64.5000	64.5000	64.5000	+5.738%	1	218	-21.938%
2026-03-03	56.6100	61.0000	56.6100	61.0000	+12.339%	5	217	-17.459%
2026-02-27	56.2500	56.2500	54.3000	54.3000	-5.729%	2	217	-7.274%
2026-02-24	57.6000	57.6000	57.6000	57.6000	+10.345%	1	219	-12.587%
2026-02-23	54.0000	54.0000	51.7500	52.2000	-12.269%	8	219	-3.544%
2026-02-20	59.4600	59.9700	59.4500	59.5000	-13.012%	55	221	-15.378%
2026-02-19	68.4000	68.4000	68.4000	68.4000	+2.090%	2	169	-26.389%
2026-02-18	63.0000	67.0000	63.0000	67.0000	+3.796%	2	167	-24.851%
2026-02-17	64.6000	64.6000	64.5500	64.5500	-7.389%	2	166	-21.998%
2026-02-13	68.4200	70.0000	68.4200	69.7000	+9.677%	11	169	-27.762%
2026-02-12	63.6500	63.6500	63.5500	63.5500	-10.807%	2	169	-20.771%
2026-02-10	71.0000	71.8000	71.0000	71.2500	+29.076%	10	168	-29.333%
2026-02-06	53.7000	55.2000	53.3300	55.2000	+4.645%	14	166	-8.786%
2026-02-05	52.7500	52.7500	52.7500	52.7500	-7.277%	2	165	-4.550%
2026-02-04	60.2500	60.2500	56.8900	56.8900	-14.193%	2	165	-11.496%
2026-02-03	66.3000	66.3000	66.3000	66.3000	-10.755%	1	165	-24.057%
2026-02-02	74.2900	74.2900	74.2900	74.2900	+0.121%	1	165	-32.225%
2026-01-30	74.2000	74.2000	74.2000	74.2000	-4.381%	1	164	-32.143%
2026-01-29	73.2600	77.6000	73.2600	77.6000	-5.962%	2	163	-35.116%
2026-01-28	86.0000	86.0000	82.5200	82.5200	+0.634%	2	161	-38.984%
2026-01-27	82.0000	82.0000	82.0000	82.0000	-8.462%	1	161	-38.598%
2026-01-26	89.5800	89.5800	89.5800	89.5800	+9.645%	1	161	-43.793%
2026-01-23	81.7000	81.7000	81.7000	81.7000	+1.529%	1	160	-38.372%
2026-01-21	80.5700	80.5700	80.4700	80.4700	-12.437%	3	160	-37.430%
2026-01-20	91.9000	91.9000	91.9000	91.9000	-6.224%	1	159	-45.212%
2026-01-15	98.0000	98.0000	98.0000	98.0000	-6.933%	1	159	-48.622%
2026-01-09	101.6300	105.3000	101.6300	105.3000	+5.174%	3	158	-52.184%
2026-01-06	98.9000	100.1200	98.9000	100.1200	-4.648%	2	158	-49.710%
2026-01-05	105.0000	105.0000	105.0000	105.0000	+2.941%	1	156	-52.048%
2026-01-02	102.0000	102.0000	102.0000	102.0000	+1.030%	1	156	-50.637%
2025-12-31	102.0000	102.0000	100.9600	100.9600	-0.630%	2	156	-50.129%
2025-12-29	101.0000	101.6000	100.5000	101.6000	-3.053%	12	156	-50.443%
2025-12-26	104.8000	104.8000	104.8000	104.8000	+1.491%	1	156	-51.956%
2025-12-24	103.2600	103.2600	103.2600	103.2600	+4.219%	1	157	-51.240%
2025-12-23	98.6800	99.0800	98.6800	99.0800	-2.384%	2	157	-49.182%
2025-12-22	101.5000	101.5000	101.5000	101.5000	+4.156%	1	157	-50.394%
2025-12-19	97.5500	97.5500	97.4500	97.4500	+12.529%	2	157	-48.332%
2025-12-18	86.3000	86.6000	86.3000	86.6000	-1.142%	3	158	-41.859%
2025-12-17	88.0000	88.0000	85.8000	87.6000	-9.691%	14	157	-42.523%
2025-12-16	97.0000	97.0000	97.0000	97.0000	+5.607%	2	158	-48.093%
2025-12-15	91.8500	91.8500	91.8500	91.8500	-5.309%	1	158	-45.182%
2025-12-12	99.9400	99.9400	94.9000	97.0000	-4.846%	3	158	-48.093%
2025-12-11	98.5000	102.0000	98.5000	101.9400	-19.732%	12	159	-50.608%
2025-12-09	127.4600	127.4600	127.0000	127.0000	+12.889%	6	160	-60.354%
2025-12-02	112.5000	112.5000	112.5000	112.5000	+4.099%	8	159	-55.244%
2025-11-28	108.0700	108.0700	108.0700	108.0700	-3.397%	1	159	-53.410%
2025-11-26	111.8700	111.8700	111.8700	111.8700	+8.338%	2	161	-54.992%
2025-11-25	99.1500	103.2600	99.1500	103.2600	-5.292%	6	161	-51.240%
2025-11-24	109.0300	109.0300	109.0300	109.0300	+0.888%	1	160	-53.820%
2025-11-21	108.0700	108.0700	108.0700	108.0700	-11.995%	1	159	-53.410%
2025-11-17	122.8000	122.8000	122.8000	122.8000	-7.146%	1	159	-58.998%
2025-11-14	122.1800	132.2500	122.1800	132.2500	-6.385%	2	158	-61.928%
2025-11-07	141.2700	141.2700	141.2700	141.2700	-14.382%	1	159	-64.359%
2025-11-03	165.0000	165.0000	165.0000	165.0000	-8.247%	1	158	-69.485%
2025-10-29	179.0200	179.8300	179.0200	179.8300	-4.610%	55	158	-72.001%
2025-10-20	188.5200	188.5200	188.5200	188.5200	-12.296%	3	163	-73.292%
2025-10-13	214.9500	214.9500	214.9500	214.9500	+16.328%	1	162	-76.576%
2025-09-30	184.7800	184.7800	184.7800	184.7800	-8.800%	2	161	-72.751%
2025-09-25	202.6100	202.6100	202.6100	202.6100	-6.282%	2	161	-75.149%
2025-09-23	216.1900	216.1900	216.1900	216.1900	+6.655%	1	161	-76.710%
2025-09-17	202.7000	202.7000	202.7000	202.7000	+2.867%	76	161	-75.160%
2025-09-12	197.0500	197.0500	197.0500	197.0500	-10.493%	2	161	-74.448%
2025-09-11	219.1300	220.1500	219.1300	220.1500	-10.362%	2	159	-77.129%
2025-09-10	230.0000	245.9000	230.0000	245.6000	+92.476%	8	159	-79.499%
2025-09-03	127.6000	127.6000	127.6000	127.6000	-20.671%	2	158	-60.541%
2025-08-06	160.3000	160.9500	160.1500	160.8500	+9.080%	20	157	-68.698%
2025-07-24	147.4600	147.4600	147.4600	147.4600	+5.919%	1	160	-65.855%
2025-07-07	139.2200	139.2200	139.2200	139.2200	+18.991%	11	161	-63.834%
2025-06-27	117.0000	117.0000	117.0000	117.0000	+6.026%	11	170	-56.966%
2025-06-13	110.3500	110.3500	110.3500	110.3500	+2.804%	2	159	-54.372%
2025-06-12	106.0000	107.3400	106.0000	107.3400	+26.164%	8	159	-53.093%
2025-06-10	83.9600	85.0800	83.9600	85.0800	+36.829%	2	160	-40.820%
2025-05-02	62.1800	62.1800	62.1800	62.1800	+64.280%	20	162	-19.025%
2025-04-21	37.8500	37.8500	37.8500	37.8500	-15.135%	1	166	+33.025%
2025-04-17	44.6000	44.6000	44.6000	44.6000	-4.292%	1	166	+12.892%
2025-04-11	46.6000	46.6000	46.6000	46.6000	+8.045%	2	166	+8.047%
2025-04-04	43.1300	43.1300	43.1300	43.1300	-13.515%	8	166	+16.740%
2025-03-31	49.3800	49.8700	49.3800	49.8700	-22.862%	2	166	+0.963%
2025-03-24	64.5500	64.8000	64.5500	64.6500	+7.660%	3	167	-22.119%
2025-03-12	60.4000	60.4000	60.0000	60.0500	+10.325%	10	164	-16.153%
2025-03-11	52.5000	54.4300	52.5000	54.4300	-17.154%	2	163	-7.496%
2025-03-04	65.7000	65.7000	65.7000	65.7000	-13.609%	1	164	-23.364%
2025-03-03	76.0500	76.0500	76.0500	76.0500	+4.680%	1	164	-33.794%
2025-02-28	72.6500	72.6500	72.6500	72.6500	-11.886%	2	165	-30.695%
2025-02-21	82.4500	82.4500	82.4500	82.4500	+3.737%	2	165	-38.933%
2025-02-03	79.4800	79.4800	79.4800	79.4800	+13.901%	1	165	-36.651%
2025-01-27	69.7800	69.7800	69.7800	69.7800	-25.081%	1	165	-27.845%
2025-01-22	93.1400	93.1400	93.1400	93.1400	+14.002%	1	164	-45.942%
2025-01-21	81.7000	81.7000	81.7000	81.7000	+27.160%	3	164	-38.372%
2025-01-13	64.2500	64.2500	64.2500	64.2500	-4.589%	1	165	-21.634%
2025-01-10	67.3400	67.3400	67.3400	67.3400	-7.436%	2	165	-25.230%
2025-01-07	72.7500	72.7500	72.7500	72.7500	-4.339%	1	164	-30.790%
2024-12-31	76.0500	76.0500	76.0500	76.0500	-6.630%	5	160	-33.794%
2024-12-17	81.4500	81.4500	81.4500	81.4500	-9.339%	1	160	-38.183%
2024-12-11	89.8400	89.8400	89.8400	89.8400	+8.306%	1	161	-43.956%
2024-12-10	82.9500	82.9500	82.9500	82.9500	-19.521%	1	162	-39.301%
2024-12-09	103.0700	103.0700	103.0700	103.0700	+4.959%	1	162	-51.150%
2024-12-04	98.2000	98.2000	98.2000	98.2000	-1.859%	1	161	-48.727%
2024-11-26	100.0600	100.0600	100.0600	100.0600	+7.591%	10	160	-49.680%
2024-11-15	93.0000	93.0000	93.0000	93.0000	+11.779%	2	170	-45.860%
2024-10-29	83.2000	83.2000	83.2000	83.2000	-2.826%	1	169	-39.483%
2024-10-09	85.6200	85.6200	85.6200	85.6200	+7.159%	1	170	-41.194%
2024-10-04	79.9000	79.9000	79.9000	79.9000	+6.533%	2	171	-36.984%
2024-09-18	75.0000	75.0000	75.0000	75.0000	-3.858%	2	172	-32.867%
2024-09-17	78.0100	78.0100	78.0100	78.0100	+6.411%	1	170	-35.457%
2024-09-13	73.3100	73.3100	73.3100	73.3100	+2.531%	2	170	-31.319%
2024-09-12	69.9500	71.5000	69.9500	71.5000	+8.219%	13	170	-29.580%
2024-09-10	67.1000	67.1000	66.0700	66.0700	+26.814%	3	163	-23.793%
2024-09-09	54.2500	54.2500	52.1000	52.1000	+2.499%	13	160	-3.359%
2024-08-26	50.8300	50.8300	50.8300	50.8300	-1.645%	1	157	-0.944%
2024-08-23	50.0000	51.6800	50.0000	51.6800	+11.307%	4	156	-2.574%
2024-08-12	46.4300	46.4300	46.4300	46.4300	+2.066%	77	156	+8.443%
2024-08-09	45.4900	45.4900	45.4900	45.4900	+2.849%	2	78	+10.684%
2024-08-07	44.4700	44.4700	44.2300	44.2300	-15.672%	11	78	+13.837%
2024-07-26	52.4500	52.4500	52.4500	52.4500	-6.004%	2	67	-4.004%
2024-07-23	55.8000	55.8000	55.8000	55.8000	+6.550%	1	66	-9.767%
2024-07-17	52.3700	52.3700	52.3700	52.3700	-4.782%	55	65	-3.857%
2024-07-16	55.0000	55.0000	55.0000	55.0000	-2.878%	9	10	-8.455%
2024-07-12	56.6300	56.6300	56.6300	56.6300	0.000%	2	1	-11.090%