Dark

ORCL20261218C115
ORCL Dec 18 2026 115.00 Call (ORCL261218C00115000)
option OPRA

EOD

Aug 26, 2026

40.05+10.027%(+3.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	40.0700	40.0700	40.0500	40.0500	+10.027%	2	161	0.000%
2026-08-24	36.4000	36.4000	36.4000	36.4000	+8.982%	1	160	+10.027%
2026-08-19	33.4000	33.4000	33.4000	33.4000	-22.145%	1	160	+19.910%
2026-08-14	42.9000	42.9000	42.9000	42.9000	-13.158%	1	159	-6.643%
2026-08-13	49.4000	49.4000	49.4000	49.4000	+7.931%	2	158	-18.927%
2026-08-12	42.7000	45.7700	42.7000	45.7700	+15.903%	3	158	-12.497%
2026-08-11	40.2000	40.2000	39.4900	39.4900	-13.113%	2	158	+1.418%
2026-08-10	43.5100	45.4500	43.5100	45.4500	+11.397%	22	157	-11.881%
2026-08-07	40.8000	40.8000	40.8000	40.8000	+2.642%	3	157	-1.838%
2026-08-06	39.7500	39.7500	39.7500	39.7500	-1.560%	2	157	+0.755%
2026-08-05	40.3800	40.3800	40.3800	40.3800	-5.632%	10	157	-0.817%
2026-08-04	43.0000	43.5500	42.7900	42.7900	+14.872%	5	167	-6.403%
2026-08-03	32.2000	37.2500	32.2000	37.2500	+27.133%	9	170	+7.517%
2026-07-31	28.5000	29.5800	28.5000	29.3000	+3.534%	11	168	+36.689%
2026-07-30	27.3500	29.4000	27.3500	28.3000	+18.658%	39	173	+41.519%
2026-07-29	22.9600	24.5000	22.0000	23.8500	-1.973%	34	201	+67.925%
2026-07-28	21.1000	24.4000	20.9500	24.3300	+1.799%	53	188	+64.612%
2026-07-27	23.1500	25.5000	23.1500	23.9000	+9.633%	23	184	+67.573%
2026-07-24	26.3700	26.3700	21.6000	21.8000	-10.656%	69	185	+83.716%
2026-07-23	27.3000	27.3000	24.4000	24.4000	-15.920%	24	156	+64.139%
2026-07-22	29.0200	29.0200	29.0200	29.0200	-1.124%	1	160	+38.008%
2026-07-21	28.4200	29.3500	28.3800	29.3500	+12.972%	20	161	+36.457%
2026-07-20	26.0500	26.4500	24.8300	25.9800	-1.029%	11	150	+54.157%
2026-07-17	25.6000	26.2500	25.6000	26.2500	-2.886%	2	144	+52.571%
2026-07-16	28.5600	28.9600	27.0300	27.0300	-16.212%	16	142	+48.169%
2026-07-15	32.2300	32.2600	32.2300	32.2600	+3.897%	3	128	+24.148%
2026-07-14	31.0500	31.0500	31.0500	31.0500	-7.313%	10	126	+28.986%
2026-07-13	35.5000	35.7000	33.5000	33.5000	-20.616%	7	116	+19.552%
2026-07-09	44.5400	44.5400	42.2000	42.2000	+13.839%	2	113	-5.095%
2026-07-08	37.0700	37.0700	37.0700	37.0700	-9.298%	1	111	+8.039%
2026-07-06	39.6000	40.9000	39.6000	40.8700	-1.708%	3	111	-2.006%
2026-07-02	41.5800	41.5800	41.5800	41.5800	+0.922%	2	108	-3.680%
2026-07-01	42.0000	43.7000	41.2000	41.2000	-3.851%	86	108	-2.791%
2026-06-30	42.8500	42.8500	42.8500	42.8500	-3.076%	1	78	-6.534%
2026-06-29	48.0500	48.0500	44.0000	44.2100	-2.320%	10	79	-9.410%
2026-06-26	45.2600	45.2600	45.2600	45.2600	-9.625%	1	75	-11.511%
2026-06-24	50.0800	50.0800	50.0800	50.0800	-39.385%	1	75	-20.028%
2026-06-15	84.0600	84.0600	82.6200	82.6200	+17.275%	2	74	-51.525%
2026-06-11	70.4500	70.4500	70.4500	70.4500	-45.883%	1	74	-43.151%
2026-06-01	130.1800	130.1800	130.1800	130.1800	+15.306%	1	74	-69.235%
2026-05-29	112.9000	112.9000	112.9000	112.9000	+43.038%	1	74	-64.526%
2026-05-20	78.9300	78.9300	78.9300	78.9300	-10.000%	1	75	-49.259%
2026-05-07	92.1200	92.1200	87.7000	87.7000	+19.678%	2	76	-54.333%
2026-04-17	73.2800	73.2800	73.2700	73.2800	+65.980%	5	76	-45.347%
2026-04-08	44.2000	44.2000	44.1000	44.1500	+3.396%	29	73	-9.287%
2026-03-31	41.8700	42.7000	41.8700	42.7000	-9.534%	2	83	-6.206%
2026-03-24	47.2000	47.2000	47.2000	47.2000	-12.430%	1	83	-15.148%
2026-03-16	53.8000	53.9000	53.8000	53.9000	-6.179%	2	83	-25.696%
2026-03-06	57.4500	57.4500	57.4500	57.4500	+4.740%	3	83	-30.287%
2026-03-05	54.8500	54.8500	54.8500	54.8500	+4.179%	1	86	-26.983%
2026-03-04	53.3000	53.3000	52.6500	52.6500	+2.632%	3	87	-23.932%
2026-03-03	51.3000	51.3000	51.3000	51.3000	+4.184%	2	87	-21.930%
2026-03-02	49.2400	49.2400	49.2400	49.2400	-10.261%	1	87	-18.664%
2026-02-11	54.8700	54.8700	54.8700	54.8700	+22.615%	1	86	-27.009%
2026-02-06	44.2500	44.7500	43.4000	44.7500	+5.667%	8	87	-10.503%
2026-02-05	44.0500	44.0800	42.3000	42.3500	-10.370%	51	83	-5.431%
2026-02-04	49.5800	49.5800	47.2500	47.2500	-31.916%	3	63	-15.238%
2026-01-21	72.2500	72.2500	69.3500	69.4000	-25.408%	3	62	-42.291%
2026-01-09	93.0400	93.0400	93.0400	93.0400	+3.320%	2	63	-56.954%
2025-12-29	90.0500	90.0500	90.0500	90.0500	-1.864%	1	63	-55.525%
2025-12-24	91.7600	91.7600	91.7600	91.7600	+3.171%	1	64	-56.354%
2025-12-12	88.9400	88.9400	88.9400	88.9400	+2.489%	2	64	-54.970%
2025-12-11	86.4700	86.7800	86.4700	86.7800	-44.390%	2	64	-53.849%
2025-10-30	156.0500	156.0500	156.0500	156.0500	-18.943%	1	62	-74.335%
2025-09-24	192.5200	192.5200	192.5200	192.5200	-11.076%	5	62	-79.197%
2025-09-10	201.9700	216.5000	201.9700	216.5000	+46.829%	12	57	-81.501%
2025-08-06	147.2000	147.5500	147.0500	147.4500	+163.304%	18	49	-72.838%
2025-05-12	56.0000	56.0000	56.0000	56.0000	+36.819%	1	58	-28.482%
2025-04-30	40.9300	40.9300	40.9300	40.9300	+20.560%	4	59	-2.150%
2025-04-08	33.9500	33.9500	33.9500	33.9500	-20.862%	3	55	+17.968%
2025-04-01	42.9000	42.9000	42.9000	42.9000	-19.057%	1	52	-6.643%
2025-03-25	53.0000	53.0000	53.0000	53.0000	+1.087%	1	51	-24.434%
2025-03-07	52.4300	52.4300	52.4300	52.4300	-12.762%	2	50	-23.612%
2025-01-28	60.1000	60.1000	60.1000	60.1000	-25.304%	1	50	-33.361%
2025-01-22	80.4600	80.4600	80.4600	80.4600	+16.558%	1	49	-50.224%
2025-01-21	69.0300	69.0300	69.0300	69.0300	-20.335%	1	50	-41.982%
2024-12-09	86.6500	86.6500	86.6500	86.6500	+3.959%	1	49	-53.780%
2024-11-29	83.3500	83.3500	83.3500	83.3500	+15.491%	10	50	-51.950%
2024-10-23	71.6200	72.1700	71.6200	72.1700	-3.837%	30	50	-44.506%
2024-10-10	75.0500	75.0500	75.0500	75.0500	+25.292%	34	50	-46.636%
2024-09-12	59.9000	59.9000	59.9000	59.9000	+8.181%	1	58	-33.139%
2024-09-10	57.3500	57.3500	55.3700	55.3700	+26.013%	22	57	-27.668%
2024-09-09	43.9400	43.9400	43.9400	43.9400	+0.595%	1	35	-8.853%
2024-07-17	43.6900	43.6900	43.6800	43.6800	0.000%	34	34	-8.310%