Dark

ORCL20261218C110
ORCL Dec 18 2026 110.00 Call (ORCL261218C00110000)
option OPRA

EOD

Aug 27, 2026

46.33+5.343%(+2.35)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	46.8000	46.8000	43.6600	46.3300	+5.343%	32	559	0.000%
2026-08-26	43.9800	43.9800	43.9800	43.9800	+10.503%	1	546	+5.343%
2026-08-20	39.7000	39.8000	39.7000	39.8000	+8.299%	11	546	+16.407%
2026-08-19	37.3900	37.3900	36.7500	36.7500	-20.109%	2	535	+26.068%
2026-08-14	50.0000	50.0000	46.0000	46.0000	-8.911%	4	536	+0.717%
2026-08-13	54.0000	54.0000	50.5000	50.5000	+2.289%	9	533	-8.257%
2026-08-12	49.0000	49.5000	48.2500	49.3700	+14.150%	4	529	-6.158%
2026-08-11	47.3000	47.3000	42.6000	43.2500	-12.022%	31	527	+7.121%
2026-08-10	46.0000	49.1600	46.0000	49.1600	+13.849%	9	500	-5.757%
2026-08-06	43.4800	44.1000	43.1800	43.1800	-2.966%	4	504	+7.295%
2026-08-05	44.5000	44.5000	44.5000	44.5000	-5.218%	6	502	+4.112%
2026-08-04	46.9000	46.9500	46.6500	46.9500	+15.215%	11	496	-1.321%
2026-08-03	39.3000	41.3900	37.7500	40.7500	+23.298%	79	490	+13.693%
2026-07-31	34.6600	34.6600	32.1500	33.0500	+3.281%	16	466	+40.182%
2026-07-30	31.3100	32.0000	31.0800	32.0000	+27.035%	15	466	+44.781%
2026-07-29	26.5000	27.2600	25.1900	25.1900	+6.019%	63	464	+83.922%
2026-07-28	23.7600	23.7600	23.7600	23.7600	-0.669%	1	408	+94.992%
2026-07-24	25.8500	25.8500	23.9200	23.9200	-11.407%	33	407	+93.687%
2026-07-23	28.9000	28.9000	26.7900	27.0000	-13.239%	5	395	+71.593%
2026-07-21	29.9400	31.3000	29.9400	31.1200	+9.193%	9	394	+48.875%
2026-07-20	28.5500	29.0500	27.0700	28.5000	-8.742%	17	393	+62.561%
2026-07-17	31.2300	31.2300	31.2300	31.2300	+1.396%	2	380	+48.351%
2026-07-16	31.2500	31.6300	30.8000	30.8000	-11.874%	6	380	+50.422%
2026-07-15	34.8000	35.5500	34.8000	34.9500	+5.113%	105	377	+32.561%
2026-07-14	34.0800	34.2200	32.8000	33.2500	-7.767%	18	377	+39.338%
2026-07-13	37.8500	37.8500	35.8500	36.0500	-16.163%	14	374	+28.516%
2026-07-10	43.0000	43.0000	43.0000	43.0000	-4.444%	2	366	+7.744%
2026-07-09	45.0000	45.0000	45.0000	45.0000	+13.924%	1	366	+2.956%
2026-07-08	40.0700	40.0700	39.1000	39.5000	-5.952%	12	365	+17.291%
2026-07-07	41.3800	42.0000	41.3800	42.0000	-6.832%	3	364	+10.310%
2026-07-02	45.0800	45.0800	45.0800	45.0800	+4.594%	2	363	+2.773%
2026-07-01	44.8000	45.6000	43.1000	43.1000	-3.795%	72	363	+7.494%
2026-06-30	44.8000	44.8000	44.8000	44.8000	-7.914%	1	330	+3.415%
2026-06-26	48.6000	48.7500	48.6000	48.6500	-36.588%	102	329	-4.769%
2026-06-12	78.9000	78.9000	76.7200	76.7200	+2.021%	103	331	-39.612%
2026-06-11	75.2000	75.2000	75.2000	75.2000	-24.574%	100	331	-38.391%
2026-06-10	99.7000	99.7000	99.7000	99.7000	-5.632%	1	231	-53.531%
2026-06-05	115.5700	115.5700	105.6500	105.6500	-14.798%	4	231	-56.148%
2026-06-03	124.0000	124.0000	124.0000	124.0000	-1.587%	1	230	-62.637%
2026-06-01	126.0000	126.0000	126.0000	126.0000	+13.565%	100	230	-63.230%
2026-05-29	110.9500	110.9500	110.9500	110.9500	+36.941%	1	230	-58.242%
2026-05-18	81.0200	81.0200	81.0200	81.0200	-4.682%	5	231	-42.817%
2026-05-13	85.0000	85.0000	85.0000	85.0000	-3.299%	2	236	-45.494%
2026-05-06	87.9000	87.9000	87.9000	87.9000	+22.083%	1	236	-47.292%
2026-05-01	72.0000	72.0000	72.0000	72.0000	+9.373%	1	236	-35.653%
2026-04-28	66.6000	66.6000	65.8300	65.8300	-21.631%	101	236	-29.622%
2026-04-22	84.0000	84.0000	84.0000	84.0000	+13.514%	1	301	-44.845%
2026-04-21	74.0000	74.0000	74.0000	74.0000	-4.120%	5	301	-37.392%
2026-04-17	77.1800	77.1800	77.1800	77.1800	+2.497%	4	301	-39.971%
2026-04-16	76.0000	76.0000	75.3000	75.3000	+8.580%	111	301	-38.473%
2026-04-15	69.5000	69.6000	69.1500	69.3500	+73.375%	103	203	-33.194%
2026-04-10	40.0000	40.0000	40.0000	40.0000	-2.033%	2	113	+15.825%
2026-04-09	40.8300	40.8300	40.8300	40.8300	-12.382%	5	111	+13.470%
2026-04-08	47.5000	47.5500	46.6000	46.6000	-4.995%	22	106	-0.579%
2026-04-01	49.0500	49.0500	49.0500	49.0500	+10.973%	5	97	-5.545%
2026-03-30	44.2000	44.2000	44.2000	44.2000	-5.997%	3	97	+4.819%
2026-03-26	46.9500	47.0200	46.9500	47.0200	-3.052%	10	99	-1.467%
2026-03-25	48.5000	48.5000	48.5000	48.5000	-13.176%	1	95	-4.474%
2026-03-19	55.8600	55.8600	55.8600	55.8600	-0.018%	1	95	-17.061%
2026-03-17	55.8700	55.8700	55.8700	55.8700	-3.937%	2	96	-17.075%
2026-03-13	59.0000	59.0000	58.1600	58.1600	-6.645%	2	96	-20.340%
2026-03-12	66.6000	66.6000	62.0000	62.3000	-10.822%	4	95	-25.634%
2026-03-11	69.8600	69.8600	69.8600	69.8600	+28.703%	1	94	-33.682%
2026-03-10	54.2800	54.2800	54.2800	54.2800	-10.870%	2	95	-14.646%
2026-03-06	60.9000	60.9000	60.9000	60.9000	+7.597%	2	96	-23.924%
2026-03-05	59.0000	59.8000	56.6000	56.6000	+0.533%	5	96	-18.145%
2026-03-04	55.4000	56.4500	55.4000	56.3000	+3.398%	10	98	-17.709%
2026-03-03	54.4500	54.4500	54.4500	54.4500	+1.416%	1	93	-14.913%
2026-03-02	53.6900	53.6900	53.6900	53.6900	+5.068%	1	94	-13.708%
2026-02-26	53.0000	53.0000	51.1000	51.1000	+0.196%	14	93	-9.335%
2026-02-24	51.0000	51.0000	51.0000	51.0000	+8.464%	2	93	-9.157%
2026-02-23	48.0000	48.0000	47.0200	47.0200	-24.888%	2	93	-1.467%
2026-02-13	62.6000	62.6000	62.6000	62.6000	+1.789%	5	94	-25.990%
2026-02-12	61.9000	61.9000	61.5000	61.5000	+0.820%	6	94	-24.667%
2026-02-09	61.0000	61.0000	61.0000	61.0000	+27.775%	2	91	-24.049%
2026-02-06	46.3000	47.7400	46.3000	47.7400	+6.089%	3	93	-2.953%
2026-02-05	45.0000	45.0000	45.0000	45.0000	-10.000%	1	93	+2.956%
2026-02-04	52.5800	52.5800	50.0000	50.0000	-10.714%	2	93	-7.340%
2026-02-03	60.8000	60.8000	56.0000	56.0000	-16.004%	6	93	-17.268%
2026-01-30	66.6700	66.6700	66.6700	66.6700	-11.905%	4	90	-30.508%
2026-01-27	75.4200	75.9900	75.4200	75.6800	-10.119%	5	90	-38.782%
2026-01-26	84.2000	84.2000	84.2000	84.2000	+10.528%	1	90	-44.976%
2026-01-23	76.1800	76.1800	76.1800	76.1800	-3.288%	1	90	-39.184%
2026-01-22	78.7700	78.7700	78.7700	78.7700	+3.809%	26	91	-41.183%
2026-01-21	75.8800	75.8800	75.8800	75.8800	-5.150%	1	65	-38.943%
2026-01-20	80.0000	80.0000	80.0000	80.0000	-8.362%	1	64	-42.088%
2026-01-16	87.3000	87.3000	87.3000	87.3000	-4.954%	1	63	-46.930%
2026-01-15	91.8000	91.8500	91.8000	91.8500	+1.717%	2	63	-49.559%
2026-01-14	90.3000	90.3000	90.3000	90.3000	-11.122%	3	63	-48.693%
2026-01-12	101.7500	101.7500	101.6000	101.6000	+10.978%	2	60	-54.400%
2026-01-06	91.5500	91.5500	91.5500	91.5500	-2.885%	2	59	-49.394%
2025-12-31	93.6000	94.2700	93.6000	94.2700	-1.515%	6	55	-50.854%
2025-12-22	96.0000	96.0000	95.7200	95.7200	+3.593%	3	55	-51.598%
2025-12-19	92.4000	92.4000	92.4000	92.4000	+16.373%	15	57	-49.859%
2025-12-17	79.4000	79.4000	79.4000	79.4000	-6.687%	8	55	-41.650%
2025-12-15	82.9000	85.0900	82.9000	85.0900	-6.237%	3	51	-45.552%
2025-12-12	85.7500	90.7500	85.7500	90.7500	-0.602%	7	51	-48.948%
2025-12-11	91.3000	91.3000	91.3000	91.3000	-22.836%	1	45	-49.255%
2025-12-09	117.8500	118.3200	117.8500	118.3200	+4.689%	2	45	-60.843%
2025-12-04	113.0200	113.0200	113.0200	113.0200	+13.634%	1	46	-59.007%
2025-11-28	99.4600	99.4600	99.4600	99.4600	+4.695%	1	46	-53.418%
2025-11-21	104.2000	104.2000	95.0000	95.0000	-18.783%	2	45	-51.232%
2025-11-20	116.9700	116.9700	116.9700	116.9700	-16.450%	1	45	-60.392%
2025-11-10	140.0000	140.0000	140.0000	140.0000	+6.117%	2	45	-66.907%
2025-11-07	132.5500	133.0800	131.9300	131.9300	-36.266%	30	47	-64.883%
2025-10-13	207.0000	207.0000	207.0000	207.0000	-12.750%	1	47	-77.618%
2025-09-10	215.5000	237.2500	215.5000	237.2500	+55.880%	9	48	-80.472%
2025-08-06	152.0500	152.2000	152.0500	152.2000	+17.212%	10	42	-69.560%
2025-07-07	129.8500	129.8500	129.8500	129.8500	+105.394%	1	44	-64.320%
2025-05-28	63.1800	63.2200	63.1800	63.2200	+65.065%	3	44	-26.716%
2025-04-08	38.3000	38.3000	38.3000	38.3000	+2.324%	3	41	+20.966%
2025-04-07	37.4300	37.4300	37.4300	37.4300	-19.419%	3	41	+23.778%
2025-04-01	46.4500	46.4500	46.4500	46.4500	-11.608%	2	38	-0.258%
2025-03-13	52.5500	52.5500	52.5500	52.5500	-12.953%	1	36	-11.836%
2025-03-06	60.3700	60.3700	60.3700	60.3700	-24.960%	2	34	-23.257%
2025-02-19	80.4500	80.4500	80.4500	80.4500	+27.476%	1	34	-42.411%
2025-01-16	63.1100	63.1100	63.1100	63.1100	+11.679%	1	34	-26.588%
2025-01-13	56.8000	56.8000	56.5100	56.5100	-17.443%	2	34	-18.015%
2025-01-03	68.4000	68.4500	68.4000	68.4500	-11.689%	4	34	-32.316%
2024-12-10	77.5100	77.5100	77.5100	77.5100	-9.725%	1	34	-40.227%
2024-11-27	85.8600	85.8600	85.8600	85.8600	+45.501%	1	36	-46.040%
2024-09-10	59.0100	59.0100	59.0100	59.0100	+29.408%	3	36	-21.488%
2024-09-09	45.6000	45.6000	45.6000	45.6000	+3.519%	10	33	+1.601%
2024-08-26	44.0500	44.0500	44.0500	44.0500	+2.323%	1	23	+5.176%
2024-07-30	43.0500	43.0500	43.0500	43.0500	-8.792%	10	22	+7.619%
2024-07-25	47.2000	47.2000	47.2000	47.2000	+0.812%	10	12	-1.843%
2024-07-17	46.8200	46.8200	46.8200	46.8200	-7.980%	1	2	-1.047%
2024-07-15	50.8800	50.8800	50.8800	50.8800	0.000%	1	1	-8.943%