Dark

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

EOD

Jul 1, 2026

43.10-3.795%(-1.70)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	44.8000	45.6000	43.1000	43.1000	-3.795%	72	363	0.000%
2026-06-30	44.8000	44.8000	44.8000	44.8000	-7.914%	1	330	-3.795%
2026-06-26	48.6000	48.7500	48.6000	48.6500	-36.588%	102	329	-11.408%
2026-06-12	78.9000	78.9000	76.7200	76.7200	+2.021%	103	331	-43.822%
2026-06-11	75.2000	75.2000	75.2000	75.2000	-24.574%	100	331	-42.686%
2026-06-10	99.7000	99.7000	99.7000	99.7000	-5.632%	1	231	-56.770%
2026-06-05	115.5700	115.5700	105.6500	105.6500	-14.798%	4	231	-59.205%
2026-06-03	124.0000	124.0000	124.0000	124.0000	-1.587%	1	230	-65.242%
2026-06-01	126.0000	126.0000	126.0000	126.0000	+13.565%	100	230	-65.794%
2026-05-29	110.9500	110.9500	110.9500	110.9500	+36.941%	1	230	-61.154%
2026-05-18	81.0200	81.0200	81.0200	81.0200	-4.682%	5	231	-46.803%
2026-05-13	85.0000	85.0000	85.0000	85.0000	-3.299%	2	236	-49.294%
2026-05-06	87.9000	87.9000	87.9000	87.9000	+22.083%	1	236	-50.967%
2026-05-01	72.0000	72.0000	72.0000	72.0000	+9.373%	1	236	-40.139%
2026-04-28	66.6000	66.6000	65.8300	65.8300	-21.631%	101	236	-34.528%
2026-04-22	84.0000	84.0000	84.0000	84.0000	+13.514%	1	301	-48.690%
2026-04-21	74.0000	74.0000	74.0000	74.0000	-4.120%	5	301	-41.757%
2026-04-17	77.1800	77.1800	77.1800	77.1800	+2.497%	4	301	-44.157%
2026-04-16	76.0000	76.0000	75.3000	75.3000	+8.580%	111	301	-42.762%
2026-04-15	69.5000	69.6000	69.1500	69.3500	+73.375%	103	203	-37.851%
2026-04-10	40.0000	40.0000	40.0000	40.0000	-2.033%	2	113	+7.750%
2026-04-09	40.8300	40.8300	40.8300	40.8300	-12.382%	5	111	+5.560%
2026-04-08	47.5000	47.5500	46.6000	46.6000	-4.995%	22	106	-7.511%
2026-04-01	49.0500	49.0500	49.0500	49.0500	+10.973%	5	97	-12.130%
2026-03-30	44.2000	44.2000	44.2000	44.2000	-5.997%	3	97	-2.489%
2026-03-26	46.9500	47.0200	46.9500	47.0200	-3.052%	10	99	-8.337%
2026-03-25	48.5000	48.5000	48.5000	48.5000	-13.176%	1	95	-11.134%
2026-03-19	55.8600	55.8600	55.8600	55.8600	-0.018%	1	95	-22.843%
2026-03-17	55.8700	55.8700	55.8700	55.8700	-3.937%	2	96	-22.857%
2026-03-13	59.0000	59.0000	58.1600	58.1600	-6.645%	2	96	-25.894%
2026-03-12	66.6000	66.6000	62.0000	62.3000	-10.822%	4	95	-30.819%
2026-03-11	69.8600	69.8600	69.8600	69.8600	+28.703%	1	94	-38.305%
2026-03-10	54.2800	54.2800	54.2800	54.2800	-10.870%	2	95	-20.597%
2026-03-06	60.9000	60.9000	60.9000	60.9000	+7.597%	2	96	-29.228%
2026-03-05	59.0000	59.8000	56.6000	56.6000	+0.533%	5	96	-23.852%
2026-03-04	55.4000	56.4500	55.4000	56.3000	+3.398%	10	98	-23.446%
2026-03-03	54.4500	54.4500	54.4500	54.4500	+1.416%	1	93	-20.845%
2026-03-02	53.6900	53.6900	53.6900	53.6900	+5.068%	1	94	-19.724%
2026-02-26	53.0000	53.0000	51.1000	51.1000	+0.196%	14	93	-15.656%
2026-02-24	51.0000	51.0000	51.0000	51.0000	+8.464%	2	93	-15.490%
2026-02-23	48.0000	48.0000	47.0200	47.0200	-24.888%	2	93	-8.337%
2026-02-13	62.6000	62.6000	62.6000	62.6000	+1.789%	5	94	-31.150%
2026-02-12	61.9000	61.9000	61.5000	61.5000	+0.820%	6	94	-29.919%
2026-02-09	61.0000	61.0000	61.0000	61.0000	+27.775%	2	91	-29.344%
2026-02-06	46.3000	47.7400	46.3000	47.7400	+6.089%	3	93	-9.719%
2026-02-05	45.0000	45.0000	45.0000	45.0000	-10.000%	1	93	-4.222%
2026-02-04	52.5800	52.5800	50.0000	50.0000	-10.714%	2	93	-13.800%
2026-02-03	60.8000	60.8000	56.0000	56.0000	-16.004%	6	93	-23.036%
2026-01-30	66.6700	66.6700	66.6700	66.6700	-11.905%	4	90	-35.353%
2026-01-27	75.4200	75.9900	75.4200	75.6800	-10.119%	5	90	-43.050%
2026-01-26	84.2000	84.2000	84.2000	84.2000	+10.528%	1	90	-48.812%
2026-01-23	76.1800	76.1800	76.1800	76.1800	-3.288%	1	90	-43.423%
2026-01-22	78.7700	78.7700	78.7700	78.7700	+3.809%	26	91	-45.284%
2026-01-21	75.8800	75.8800	75.8800	75.8800	-5.150%	1	65	-43.200%
2026-01-20	80.0000	80.0000	80.0000	80.0000	-8.362%	1	64	-46.125%
2026-01-16	87.3000	87.3000	87.3000	87.3000	-4.954%	1	63	-50.630%
2026-01-15	91.8000	91.8500	91.8000	91.8500	+1.717%	2	63	-53.076%
2026-01-14	90.3000	90.3000	90.3000	90.3000	-11.122%	3	63	-52.270%
2026-01-12	101.7500	101.7500	101.6000	101.6000	+10.978%	2	60	-57.579%
2026-01-06	91.5500	91.5500	91.5500	91.5500	-2.885%	2	59	-52.922%
2025-12-31	93.6000	94.2700	93.6000	94.2700	-1.515%	6	55	-54.280%
2025-12-22	96.0000	96.0000	95.7200	95.7200	+3.593%	3	55	-54.973%
2025-12-19	92.4000	92.4000	92.4000	92.4000	+16.373%	15	57	-53.355%
2025-12-17	79.4000	79.4000	79.4000	79.4000	-6.687%	8	55	-45.718%
2025-12-15	82.9000	85.0900	82.9000	85.0900	-6.237%	3	51	-49.348%
2025-12-12	85.7500	90.7500	85.7500	90.7500	-0.602%	7	51	-52.507%
2025-12-11	91.3000	91.3000	91.3000	91.3000	-22.836%	1	45	-52.793%
2025-12-09	117.8500	118.3200	117.8500	118.3200	+4.689%	2	45	-63.573%
2025-12-04	113.0200	113.0200	113.0200	113.0200	+13.634%	1	46	-61.865%
2025-11-28	99.4600	99.4600	99.4600	99.4600	+4.695%	1	46	-56.666%
2025-11-21	104.2000	104.2000	95.0000	95.0000	-18.783%	2	45	-54.632%
2025-11-20	116.9700	116.9700	116.9700	116.9700	-16.450%	1	45	-63.153%
2025-11-10	140.0000	140.0000	140.0000	140.0000	+6.117%	2	45	-69.214%
2025-11-07	132.5500	133.0800	131.9300	131.9300	-36.266%	30	47	-67.331%
2025-10-13	207.0000	207.0000	207.0000	207.0000	-12.750%	1	47	-79.179%
2025-09-10	215.5000	237.2500	215.5000	237.2500	+55.880%	9	48	-81.834%
2025-08-06	152.0500	152.2000	152.0500	152.2000	+17.212%	10	42	-71.682%
2025-07-07	129.8500	129.8500	129.8500	129.8500	+105.394%	1	44	-66.808%
2025-05-28	63.1800	63.2200	63.1800	63.2200	+65.065%	3	44	-31.825%
2025-04-08	38.3000	38.3000	38.3000	38.3000	+2.324%	3	41	+12.533%
2025-04-07	37.4300	37.4300	37.4300	37.4300	-19.419%	3	41	+15.148%
2025-04-01	46.4500	46.4500	46.4500	46.4500	-11.608%	2	38	-7.212%
2025-03-13	52.5500	52.5500	52.5500	52.5500	-12.953%	1	36	-17.983%
2025-03-06	60.3700	60.3700	60.3700	60.3700	-24.960%	2	34	-28.607%
2025-02-19	80.4500	80.4500	80.4500	80.4500	+27.476%	1	34	-46.426%
2025-01-16	63.1100	63.1100	63.1100	63.1100	+11.679%	1	34	-31.707%
2025-01-13	56.8000	56.8000	56.5100	56.5100	-17.443%	2	34	-23.730%
2025-01-03	68.4000	68.4500	68.4000	68.4500	-11.689%	4	34	-37.034%
2024-12-10	77.5100	77.5100	77.5100	77.5100	-9.725%	1	34	-44.394%
2024-11-27	85.8600	85.8600	85.8600	85.8600	+45.501%	1	36	-49.802%
2024-09-10	59.0100	59.0100	59.0100	59.0100	+29.408%	3	36	-26.962%
2024-09-09	45.6000	45.6000	45.6000	45.6000	+3.519%	10	33	-5.482%
2024-08-26	44.0500	44.0500	44.0500	44.0500	+2.323%	1	23	-2.157%
2024-07-30	43.0500	43.0500	43.0500	43.0500	-8.792%	10	22	+0.116%
2024-07-25	47.2000	47.2000	47.2000	47.2000	+0.812%	10	12	-8.686%
2024-07-17	46.8200	46.8200	46.8200	46.8200	-7.980%	1	2	-7.945%
2024-07-15	50.8800	50.8800	50.8800	50.8800	0.000%	1	1	-15.291%