Dark

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

EOD

Aug 27, 2026

54.80+15.393%(+7.31)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	55.0000	55.0000	52.7000	54.8000	+15.393%	9	475	0.000%
2026-08-24	47.4900	47.4900	47.4900	47.4900	-5.493%	2	475	+15.393%
2026-08-21	51.0000	51.0000	50.2500	50.2500	+6.915%	2	475	+9.055%
2026-08-20	47.0000	47.0000	47.0000	47.0000	+5.075%	1	475	+16.596%
2026-08-19	44.7300	44.7300	44.7300	44.7300	-6.029%	1	475	+22.513%
2026-08-18	47.6000	47.6000	47.6000	47.6000	-7.752%	1	475	+15.126%
2026-08-17	53.0000	53.0000	51.6000	51.6000	-4.568%	10	475	+6.202%
2026-08-14	57.2000	57.2000	54.0700	54.0700	-9.883%	8	476	+1.350%
2026-08-13	62.0000	62.0000	58.0000	60.0000	+7.143%	10	478	-8.667%
2026-08-12	56.0000	56.0000	56.0000	56.0000	+10.847%	1	477	-2.143%
2026-08-11	52.0000	52.0000	50.4800	50.5200	-9.462%	7	477	+8.472%
2026-08-10	55.3500	55.8000	54.8000	55.8000	+6.999%	45	479	-1.792%
2026-08-07	50.7700	52.1500	50.7700	52.1500	+3.513%	41	490	+5.081%
2026-08-06	52.0000	52.0000	50.3800	50.3800	-2.080%	7	490	+8.773%
2026-08-05	51.4500	51.4500	51.4500	51.4500	-4.011%	4	493	+6.511%
2026-08-04	51.9300	55.0000	51.0500	53.6000	+11.550%	122	496	+2.239%
2026-08-03	44.0000	48.0500	44.0000	48.0500	+21.954%	65	491	+14.048%
2026-07-31	41.1500	41.4000	38.0000	39.4000	+4.787%	42	469	+39.086%
2026-07-30	33.9000	37.6000	33.9000	37.6000	+23.279%	53	454	+45.745%
2026-07-29	30.5000	30.5000	30.5000	30.5000	-9.226%	2	467	+79.672%
2026-07-28	29.3000	33.6000	28.5000	33.6000	+5.594%	25	468	+63.095%
2026-07-27	30.5000	33.3000	30.3000	31.8200	+10.678%	63	464	+72.219%
2026-07-24	34.2500	34.2500	28.7500	28.7500	-11.538%	59	426	+90.609%
2026-07-23	32.7500	33.0000	32.5000	32.5000	-13.009%	22	419	+68.615%
2026-07-22	38.0000	38.1900	36.5000	37.3600	+0.837%	23	419	+46.681%
2026-07-21	35.5000	37.0500	35.5000	37.0500	+8.939%	24	421	+47.908%
2026-07-20	34.4500	34.6000	32.5000	34.0100	-9.258%	42	437	+61.129%
2026-07-17	36.4600	37.6600	36.4600	37.4800	+7.086%	5	412	+46.211%
2026-07-16	39.0000	39.0000	34.8000	35.0000	-16.667%	61	412	+56.571%
2026-07-15	40.5000	42.0000	39.0000	42.0000	+8.499%	11	374	+30.476%
2026-07-14	40.0000	40.6500	38.5100	38.7100	-8.465%	28	375	+41.565%
2026-07-13	44.3500	44.8700	42.1100	42.2900	-13.694%	22	375	+29.581%
2026-07-10	48.5000	49.9300	48.5000	49.0000	-7.109%	3	362	+11.837%
2026-07-09	52.7500	52.7500	52.7500	52.7500	+12.762%	5	360	+3.886%
2026-07-08	47.8000	48.0000	46.4000	46.7800	-3.347%	18	355	+17.144%
2026-07-07	48.1100	48.5000	48.1100	48.4000	-1.224%	20	348	+13.223%
2026-07-06	50.2500	50.2500	49.0000	49.0000	+3.158%	3	334	+11.837%
2026-07-02	48.6000	48.6000	47.4000	47.5000	-5.660%	30	304	+15.368%
2026-07-01	52.5500	52.7500	50.3500	50.3500	-6.759%	58	304	+8.838%
2026-06-30	54.0000	54.0000	53.8500	54.0000	-1.818%	7	273	+1.481%
2026-06-29	54.7000	55.0000	54.7000	55.0000	-3.829%	2	267	-0.364%
2026-06-26	57.1900	57.1900	57.1900	57.1900	-1.397%	6	265	-4.179%
2026-06-25	58.0000	58.0000	58.0000	58.0000	-6.285%	5	259	-5.517%
2026-06-24	61.8900	61.8900	61.8900	61.8900	-16.354%	1	254	-11.456%
2026-06-23	73.9900	73.9900	73.9900	73.9900	-23.366%	1	255	-25.936%
2026-06-15	96.5500	96.5500	96.5500	96.5500	+8.483%	1	254	-43.242%
2026-06-11	84.5000	89.0000	80.6500	89.0000	-14.914%	9	254	-38.427%
2026-06-09	114.6800	114.6800	104.4600	104.6000	-8.582%	5	250	-47.610%
2026-06-05	114.0000	114.5500	114.0000	114.4200	-17.713%	3	248	-52.106%
2026-06-04	139.0500	139.0500	139.0500	139.0500	+1.883%	1	247	-60.590%
2026-06-03	140.6300	140.6300	136.4800	136.4800	-7.327%	3	247	-59.848%
2026-06-02	142.7800	147.2700	142.7800	147.2700	+16.079%	3	249	-62.789%
2026-05-29	112.5000	126.8700	112.5000	126.8700	+26.870%	3	249	-56.806%
2026-05-28	100.0000	100.0000	100.0000	100.0000	+3.605%	1	249	-45.200%
2026-05-26	96.5200	96.5200	96.5200	96.5200	-3.480%	1	249	-43.224%
2026-05-22	100.0000	100.0000	100.0000	100.0000	+6.157%	1	248	-45.200%
2026-05-21	92.6400	94.2000	92.6400	94.2000	+11.479%	2	249	-41.826%
2026-05-20	84.5000	84.5000	84.5000	84.5000	-5.216%	1	249	-35.148%
2026-05-18	89.4700	89.4700	89.1500	89.1500	-11.161%	11	254	-38.531%
2026-05-14	100.3500	100.3500	100.3500	100.3500	+11.587%	17	254	-45.391%
2026-05-12	89.9300	89.9300	89.9300	89.9300	-10.232%	1	255	-39.064%
2026-05-08	100.5000	100.5000	100.1800	100.1800	+1.499%	6	255	-45.298%
2026-05-07	104.0000	104.0000	98.7000	98.7000	-0.484%	6	254	-44.478%
2026-05-06	99.1800	99.1800	99.1800	99.1800	+23.435%	4	259	-44.747%
2026-05-01	79.9200	80.3500	79.9200	80.3500	+16.449%	5	261	-31.798%
2026-04-29	69.9600	69.9600	69.0000	69.0000	-11.482%	7	261	-20.580%
2026-04-24	77.6300	78.4500	76.0300	77.9500	-13.743%	9	263	-29.699%
2026-04-22	90.3700	90.3700	90.3700	90.3700	+6.355%	1	260	-39.360%
2026-04-17	83.9500	84.9700	83.9500	84.9700	+10.999%	6	261	-35.507%
2026-04-15	79.0000	79.0000	76.5500	76.5500	+8.582%	3	259	-28.413%
2026-04-14	71.7500	71.7500	69.7800	70.5000	+10.502%	6	258	-22.270%
2026-04-13	54.0000	63.8000	54.0000	63.8000	+33.949%	7	253	-14.107%
2026-04-09	49.0700	49.0700	47.0500	47.6300	-9.552%	14	250	+15.054%
2026-04-08	52.6600	52.6600	52.6600	52.6600	+0.881%	1	237	+4.064%
2026-04-07	52.2000	52.2000	52.2000	52.2000	-2.793%	1	236	+4.981%
2026-04-06	53.3500	53.7000	53.3500	53.7000	+9.146%	2	235	+2.048%
2026-03-30	49.2000	49.2000	49.2000	49.2000	-18.177%	1	234	+11.382%
2026-03-20	59.9000	60.1300	59.9000	60.1300	-9.443%	10	233	-8.864%
2026-03-16	66.4000	66.4000	66.4000	66.4000	+2.946%	5	225	-17.470%
2026-03-13	66.0000	66.0000	64.5000	64.5000	-5.633%	6	225	-15.039%
2026-03-12	73.0500	73.0500	68.3500	68.3500	-11.920%	3	225	-19.824%
2026-03-11	77.6000	77.6000	77.6000	77.6000	+27.632%	1	227	-29.381%
2026-03-10	60.8500	60.8500	60.8000	60.8000	-10.126%	11	227	-9.868%
2026-03-06	68.4000	68.4000	66.6000	67.6500	+4.884%	12	226	-18.995%
2026-03-05	64.5000	64.5000	64.5000	64.5000	+5.738%	1	218	-15.039%
2026-03-03	56.6100	61.0000	56.6100	61.0000	+12.339%	5	217	-10.164%
2026-02-27	56.2500	56.2500	54.3000	54.3000	-5.729%	2	217	+0.921%
2026-02-24	57.6000	57.6000	57.6000	57.6000	+10.345%	1	219	-4.861%
2026-02-23	54.0000	54.0000	51.7500	52.2000	-12.269%	8	219	+4.981%
2026-02-20	59.4600	59.9700	59.4500	59.5000	-13.012%	55	221	-7.899%
2026-02-19	68.4000	68.4000	68.4000	68.4000	+2.090%	2	169	-19.883%
2026-02-18	63.0000	67.0000	63.0000	67.0000	+3.796%	2	167	-18.209%
2026-02-17	64.6000	64.6000	64.5500	64.5500	-7.389%	2	166	-15.105%
2026-02-13	68.4200	70.0000	68.4200	69.7000	+9.677%	11	169	-21.377%
2026-02-12	63.6500	63.6500	63.5500	63.5500	-10.807%	2	169	-13.769%
2026-02-10	71.0000	71.8000	71.0000	71.2500	+29.076%	10	168	-23.088%
2026-02-06	53.7000	55.2000	53.3300	55.2000	+4.645%	14	166	-0.725%
2026-02-05	52.7500	52.7500	52.7500	52.7500	-7.277%	2	165	+3.886%
2026-02-04	60.2500	60.2500	56.8900	56.8900	-14.193%	2	165	-3.674%
2026-02-03	66.3000	66.3000	66.3000	66.3000	-10.755%	1	165	-17.345%
2026-02-02	74.2900	74.2900	74.2900	74.2900	+0.121%	1	165	-26.235%
2026-01-30	74.2000	74.2000	74.2000	74.2000	-4.381%	1	164	-26.146%
2026-01-29	73.2600	77.6000	73.2600	77.6000	-5.962%	2	163	-29.381%
2026-01-28	86.0000	86.0000	82.5200	82.5200	+0.634%	2	161	-33.592%
2026-01-27	82.0000	82.0000	82.0000	82.0000	-8.462%	1	161	-33.171%
2026-01-26	89.5800	89.5800	89.5800	89.5800	+9.645%	1	161	-38.826%
2026-01-23	81.7000	81.7000	81.7000	81.7000	+1.529%	1	160	-32.925%
2026-01-21	80.5700	80.5700	80.4700	80.4700	-12.437%	3	160	-31.900%
2026-01-20	91.9000	91.9000	91.9000	91.9000	-6.224%	1	159	-40.370%
2026-01-15	98.0000	98.0000	98.0000	98.0000	-6.933%	1	159	-44.082%
2026-01-09	101.6300	105.3000	101.6300	105.3000	+5.174%	3	158	-47.958%
2026-01-06	98.9000	100.1200	98.9000	100.1200	-4.648%	2	158	-45.266%
2026-01-05	105.0000	105.0000	105.0000	105.0000	+2.941%	1	156	-47.810%
2026-01-02	102.0000	102.0000	102.0000	102.0000	+1.030%	1	156	-46.275%
2025-12-31	102.0000	102.0000	100.9600	100.9600	-0.630%	2	156	-45.721%
2025-12-29	101.0000	101.6000	100.5000	101.6000	-3.053%	12	156	-46.063%
2025-12-26	104.8000	104.8000	104.8000	104.8000	+1.491%	1	156	-47.710%
2025-12-24	103.2600	103.2600	103.2600	103.2600	+4.219%	1	157	-46.930%
2025-12-23	98.6800	99.0800	98.6800	99.0800	-2.384%	2	157	-44.691%
2025-12-22	101.5000	101.5000	101.5000	101.5000	+4.156%	1	157	-46.010%
2025-12-19	97.5500	97.5500	97.4500	97.4500	+12.529%	2	157	-43.766%
2025-12-18	86.3000	86.6000	86.3000	86.6000	-1.142%	3	158	-36.721%
2025-12-17	88.0000	88.0000	85.8000	87.6000	-9.691%	14	157	-37.443%
2025-12-16	97.0000	97.0000	97.0000	97.0000	+5.607%	2	158	-43.505%
2025-12-15	91.8500	91.8500	91.8500	91.8500	-5.309%	1	158	-40.338%
2025-12-12	99.9400	99.9400	94.9000	97.0000	-4.846%	3	158	-43.505%
2025-12-11	98.5000	102.0000	98.5000	101.9400	-19.732%	12	159	-46.243%
2025-12-09	127.4600	127.4600	127.0000	127.0000	+12.889%	6	160	-56.850%
2025-12-02	112.5000	112.5000	112.5000	112.5000	+4.099%	8	159	-51.289%
2025-11-28	108.0700	108.0700	108.0700	108.0700	-3.397%	1	159	-49.292%
2025-11-26	111.8700	111.8700	111.8700	111.8700	+8.338%	2	161	-51.015%
2025-11-25	99.1500	103.2600	99.1500	103.2600	-5.292%	6	161	-46.930%
2025-11-24	109.0300	109.0300	109.0300	109.0300	+0.888%	1	160	-49.739%
2025-11-21	108.0700	108.0700	108.0700	108.0700	-11.995%	1	159	-49.292%
2025-11-17	122.8000	122.8000	122.8000	122.8000	-7.146%	1	159	-55.375%
2025-11-14	122.1800	132.2500	122.1800	132.2500	-6.385%	2	158	-58.563%
2025-11-07	141.2700	141.2700	141.2700	141.2700	-14.382%	1	159	-61.209%
2025-11-03	165.0000	165.0000	165.0000	165.0000	-8.247%	1	158	-66.788%
2025-10-29	179.0200	179.8300	179.0200	179.8300	-4.610%	55	158	-69.527%
2025-10-20	188.5200	188.5200	188.5200	188.5200	-12.296%	3	163	-70.931%
2025-10-13	214.9500	214.9500	214.9500	214.9500	+16.328%	1	162	-74.506%
2025-09-30	184.7800	184.7800	184.7800	184.7800	-8.800%	2	161	-70.343%
2025-09-25	202.6100	202.6100	202.6100	202.6100	-6.282%	2	161	-72.953%
2025-09-23	216.1900	216.1900	216.1900	216.1900	+6.655%	1	161	-74.652%
2025-09-17	202.7000	202.7000	202.7000	202.7000	+2.867%	76	161	-72.965%
2025-09-12	197.0500	197.0500	197.0500	197.0500	-10.493%	2	161	-72.190%
2025-09-11	219.1300	220.1500	219.1300	220.1500	-10.362%	2	159	-75.108%
2025-09-10	230.0000	245.9000	230.0000	245.6000	+92.476%	8	159	-77.687%
2025-09-03	127.6000	127.6000	127.6000	127.6000	-20.671%	2	158	-57.053%
2025-08-06	160.3000	160.9500	160.1500	160.8500	+9.080%	20	157	-65.931%
2025-07-24	147.4600	147.4600	147.4600	147.4600	+5.919%	1	160	-62.837%
2025-07-07	139.2200	139.2200	139.2200	139.2200	+18.991%	11	161	-60.638%
2025-06-27	117.0000	117.0000	117.0000	117.0000	+6.026%	11	170	-53.162%
2025-06-13	110.3500	110.3500	110.3500	110.3500	+2.804%	2	159	-50.340%
2025-06-12	106.0000	107.3400	106.0000	107.3400	+26.164%	8	159	-48.947%
2025-06-10	83.9600	85.0800	83.9600	85.0800	+36.829%	2	160	-35.590%
2025-05-02	62.1800	62.1800	62.1800	62.1800	+64.280%	20	162	-11.869%
2025-04-21	37.8500	37.8500	37.8500	37.8500	-15.135%	1	166	+44.782%
2025-04-17	44.6000	44.6000	44.6000	44.6000	-4.292%	1	166	+22.870%
2025-04-11	46.6000	46.6000	46.6000	46.6000	+8.045%	2	166	+17.597%
2025-04-04	43.1300	43.1300	43.1300	43.1300	-13.515%	8	166	+27.058%
2025-03-31	49.3800	49.8700	49.3800	49.8700	-22.862%	2	166	+9.886%
2025-03-24	64.5500	64.8000	64.5500	64.6500	+7.660%	3	167	-15.236%
2025-03-12	60.4000	60.4000	60.0000	60.0500	+10.325%	10	164	-8.743%
2025-03-11	52.5000	54.4300	52.5000	54.4300	-17.154%	2	163	+0.680%
2025-03-04	65.7000	65.7000	65.7000	65.7000	-13.609%	1	164	-16.591%
2025-03-03	76.0500	76.0500	76.0500	76.0500	+4.680%	1	164	-27.942%
2025-02-28	72.6500	72.6500	72.6500	72.6500	-11.886%	2	165	-24.570%
2025-02-21	82.4500	82.4500	82.4500	82.4500	+3.737%	2	165	-33.535%
2025-02-03	79.4800	79.4800	79.4800	79.4800	+13.901%	1	165	-31.052%
2025-01-27	69.7800	69.7800	69.7800	69.7800	-25.081%	1	165	-21.467%
2025-01-22	93.1400	93.1400	93.1400	93.1400	+14.002%	1	164	-41.164%
2025-01-21	81.7000	81.7000	81.7000	81.7000	+27.160%	3	164	-32.925%
2025-01-13	64.2500	64.2500	64.2500	64.2500	-4.589%	1	165	-14.708%
2025-01-10	67.3400	67.3400	67.3400	67.3400	-7.436%	2	165	-18.622%
2025-01-07	72.7500	72.7500	72.7500	72.7500	-4.339%	1	164	-24.674%
2024-12-31	76.0500	76.0500	76.0500	76.0500	-6.630%	5	160	-27.942%
2024-12-17	81.4500	81.4500	81.4500	81.4500	-9.339%	1	160	-32.719%
2024-12-11	89.8400	89.8400	89.8400	89.8400	+8.306%	1	161	-39.003%
2024-12-10	82.9500	82.9500	82.9500	82.9500	-19.521%	1	162	-33.936%
2024-12-09	103.0700	103.0700	103.0700	103.0700	+4.959%	1	162	-46.832%
2024-12-04	98.2000	98.2000	98.2000	98.2000	-1.859%	1	161	-44.196%
2024-11-26	100.0600	100.0600	100.0600	100.0600	+7.591%	10	160	-45.233%
2024-11-15	93.0000	93.0000	93.0000	93.0000	+11.779%	2	170	-41.075%
2024-10-29	83.2000	83.2000	83.2000	83.2000	-2.826%	1	169	-34.135%
2024-10-09	85.6200	85.6200	85.6200	85.6200	+7.159%	1	170	-35.996%
2024-10-04	79.9000	79.9000	79.9000	79.9000	+6.533%	2	171	-31.414%
2024-09-18	75.0000	75.0000	75.0000	75.0000	-3.858%	2	172	-26.933%
2024-09-17	78.0100	78.0100	78.0100	78.0100	+6.411%	1	170	-29.753%
2024-09-13	73.3100	73.3100	73.3100	73.3100	+2.531%	2	170	-25.249%
2024-09-12	69.9500	71.5000	69.9500	71.5000	+8.219%	13	170	-23.357%
2024-09-10	67.1000	67.1000	66.0700	66.0700	+26.814%	3	163	-17.058%
2024-09-09	54.2500	54.2500	52.1000	52.1000	+2.499%	13	160	+5.182%
2024-08-26	50.8300	50.8300	50.8300	50.8300	-1.645%	1	157	+7.810%
2024-08-23	50.0000	51.6800	50.0000	51.6800	+11.307%	4	156	+6.037%
2024-08-12	46.4300	46.4300	46.4300	46.4300	+2.066%	77	156	+18.027%
2024-08-09	45.4900	45.4900	45.4900	45.4900	+2.849%	2	78	+20.466%
2024-08-07	44.4700	44.4700	44.2300	44.2300	-15.672%	11	78	+23.898%
2024-07-26	52.4500	52.4500	52.4500	52.4500	-6.004%	2	67	+4.480%
2024-07-23	55.8000	55.8000	55.8000	55.8000	+6.550%	1	66	-1.792%
2024-07-17	52.3700	52.3700	52.3700	52.3700	-4.782%	55	65	+4.640%
2024-07-16	55.0000	55.0000	55.0000	55.0000	-2.878%	9	10	-0.364%
2024-07-12	56.6300	56.6300	56.6300	56.6300	0.000%	2	1	-3.232%