Dark

ORCL20261218C120
ORCL Dec 18 2026 120.00 Call (ORCL261218C00120000)
option OPRA

EOD

Aug 27, 2026

40.05+6.375%(+2.40)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	38.6000	40.5000	36.7300	40.0500	+6.375%	20	1,040	0.000%
2026-08-26	36.8000	37.6500	36.8000	37.6500	+10.411%	3	1,042	+6.375%
2026-08-25	34.1000	34.1000	34.1000	34.1000	+3.333%	6	1,041	+17.449%
2026-08-24	32.7200	33.7000	32.7200	33.0000	-11.528%	8	1,041	+21.364%
2026-08-21	37.5200	37.5200	37.3000	37.3000	+12.587%	2	1,041	+7.373%
2026-08-20	33.6500	33.6500	33.1300	33.1300	-2.127%	2	1,041	+20.887%
2026-08-19	30.7500	35.1000	29.7000	33.8500	-1.656%	27	1,040	+18.316%
2026-08-18	34.0100	34.4200	33.8500	34.4200	-9.397%	15	1,031	+16.357%
2026-08-17	39.0000	39.0000	36.2700	37.9900	-4.476%	455	1,030	+5.422%
2026-08-14	44.5000	44.5000	39.7700	39.7700	-11.029%	6	1,039	+0.704%
2026-08-13	45.0000	47.6000	44.7000	44.7000	+6.429%	43	1,038	-10.403%
2026-08-12	42.0500	42.4100	39.8600	42.0000	+14.130%	20	1,042	-4.643%
2026-08-11	38.0000	38.0000	36.3000	36.8000	-12.381%	71	1,039	+8.832%
2026-08-10	39.4000	42.0000	39.2100	42.0000	+11.229%	198	1,054	-4.643%
2026-08-07	38.5000	38.7000	35.9400	37.7600	+3.169%	114	1,130	+6.065%
2026-08-06	34.4500	38.5600	34.4500	36.6000	-3.684%	24	1,135	+9.426%
2026-08-05	38.1000	38.3500	36.6400	38.0000	-1.682%	125	1,141	+5.395%
2026-08-04	37.1500	41.0000	36.9500	38.6500	+3.926%	37	1,232	+3.622%
2026-08-03	28.9500	37.1900	27.5000	37.1900	+34.163%	899	1,247	+7.690%
2026-07-31	29.6900	29.6900	25.2000	27.7200	+4.604%	52	495	+44.481%
2026-07-30	23.3500	27.0000	23.1100	26.5000	+29.838%	99	476	+51.132%
2026-07-29	21.8500	22.8000	19.8000	20.4100	-8.063%	228	488	+96.227%
2026-07-28	19.6900	22.7500	18.5100	22.2000	+2.399%	155	434	+80.405%
2026-07-27	19.6500	23.2900	19.6500	21.6800	+11.179%	122	425	+84.732%
2026-07-24	23.7500	23.7500	19.2500	19.5000	-12.752%	564	406	+105.385%
2026-07-23	23.8800	24.4800	22.0000	22.3500	-15.660%	41	291	+79.195%
2026-07-22	26.0000	26.5000	25.3700	26.5000	-0.376%	10	267	+51.132%
2026-07-21	25.0000	26.6500	25.0000	26.6000	+12.000%	47	261	+50.564%
2026-07-20	24.7000	24.7000	22.3700	23.7500	-9.004%	56	283	+68.632%
2026-07-17	23.1500	26.1500	22.9700	26.1000	+7.407%	33	252	+53.448%
2026-07-16	26.0000	26.0000	24.2100	24.3000	-17.627%	46	225	+64.815%
2026-07-15	29.0100	29.7500	29.0100	29.5000	+7.273%	17	193	+35.763%
2026-07-14	29.9400	29.9400	27.0000	27.5000	-6.780%	40	192	+45.636%
2026-07-13	32.5000	32.7000	29.5000	29.5000	-22.775%	25	175	+35.763%
2026-07-09	39.0000	41.3300	38.2000	38.2000	+13.589%	6	162	+4.843%
2026-07-08	33.4600	33.6300	33.4600	33.6300	-4.324%	8	162	+19.090%
2026-07-07	37.1500	38.5500	35.1500	35.1500	-7.912%	12	156	+13.940%
2026-07-06	38.1700	38.1700	38.1700	38.1700	+9.026%	1	165	+4.925%
2026-07-02	37.9500	37.9500	35.0100	35.0100	-5.912%	5	161	+14.396%
2026-07-01	38.9000	38.9000	37.0000	37.2100	-6.975%	27	161	+7.632%
2026-06-30	39.8000	40.0000	38.1500	40.0000	-0.249%	12	145	+0.125%
2026-06-29	43.2000	43.2000	40.1000	40.1000	-4.524%	3	134	-0.125%
2026-06-26	42.8500	42.8500	41.9500	42.0000	-6.187%	23	131	-4.643%
2026-06-25	44.6000	44.7700	44.1700	44.7700	-10.817%	14	121	-10.543%
2026-06-24	50.4000	50.4000	50.2000	50.2000	-7.991%	12	121	-20.219%
2026-06-23	56.5500	56.5500	54.5600	54.5600	-16.702%	8	129	-26.595%
2026-06-18	65.5000	65.5000	65.5000	65.5000	-17.868%	1	128	-38.855%
2026-06-15	77.0000	79.7500	77.0000	79.7500	+15.882%	31	128	-49.781%
2026-06-12	68.8200	68.8200	68.8200	68.8200	-1.686%	1	128	-41.805%
2026-06-11	66.5000	70.0000	65.0500	70.0000	-29.648%	6	128	-42.786%
2026-06-05	100.7300	100.7300	99.5000	99.5000	-14.372%	4	127	-59.749%
2026-06-03	116.7200	116.7200	114.5000	116.2000	-10.166%	6	124	-65.534%
2026-06-02	130.8000	130.8000	129.3500	129.3500	+2.789%	2	126	-69.037%
2026-06-01	118.5500	125.8400	118.5500	125.8400	+22.080%	2	127	-68.174%
2026-05-29	103.0000	103.0800	103.0000	103.0800	+13.349%	2	127	-61.147%
2026-05-28	89.9100	91.0000	89.9100	90.9400	+26.569%	5	129	-55.960%
2026-05-19	71.8500	71.8500	71.8500	71.8500	-11.840%	1	131	-44.259%
2026-05-15	80.8700	81.5000	80.8700	81.5000	-4.678%	3	130	-50.859%
2026-05-14	83.0200	85.5000	83.0200	85.5000	+16.644%	4	129	-53.158%
2026-05-12	73.3000	73.3000	73.3000	73.3000	-10.555%	1	132	-45.362%
2026-05-11	83.3500	83.3500	81.3500	81.9500	-2.440%	5	132	-51.129%
2026-05-08	84.0000	84.0000	84.0000	84.0000	+3.004%	1	136	-52.321%
2026-05-06	77.3500	81.5500	77.3500	81.5500	+14.376%	9	136	-50.889%
2026-05-04	71.3000	71.3000	71.3000	71.3000	+33.171%	4	135	-43.829%
2026-04-29	53.5400	53.5400	53.5400	53.5400	-22.597%	10	133	-25.196%
2026-04-23	69.1700	69.1700	69.1700	69.1700	+4.376%	1	132	-42.099%
2026-04-20	66.2700	66.2700	66.2700	66.2700	-5.625%	1	132	-39.565%
2026-04-17	70.2200	70.2200	70.2200	70.2200	+2.213%	1	132	-42.965%
2026-04-16	68.7000	68.7000	68.7000	68.7000	+23.450%	1	133	-41.703%
2026-04-14	55.8500	55.8500	55.6500	55.6500	+17.158%	3	133	-28.032%
2026-04-13	45.0500	47.5000	45.0500	47.5000	+33.577%	6	131	-15.684%
2026-04-10	34.6700	36.7000	34.6700	35.5600	+3.072%	3	126	+12.627%
2026-04-09	35.8500	35.8500	34.5000	34.5000	-13.750%	3	126	+16.087%
2026-04-08	39.8200	40.0000	39.8200	40.0000	+1.266%	5	126	+0.125%
2026-04-07	39.4000	39.6000	39.4000	39.5000	-8.140%	12	125	+1.392%
2026-03-25	43.1300	43.1300	42.2000	43.0000	-2.184%	7	123	-6.860%
2026-03-24	43.9600	43.9600	43.9600	43.9600	-10.832%	1	124	-8.894%
2026-03-23	49.0400	49.3000	47.8100	49.3000	+10.414%	5	124	-18.763%
2026-03-20	44.6500	44.6500	44.6500	44.6500	-8.316%	1	127	-10.302%
2026-03-19	45.0000	48.7000	45.0000	48.7000	-8.630%	2	126	-17.762%
2026-03-12	53.3000	53.3000	53.3000	53.3000	-15.931%	1	126	-24.859%
2026-03-11	63.4000	63.4000	63.4000	63.4000	+33.333%	1	125	-36.830%
2026-03-10	48.0800	48.2000	47.5000	47.5500	+1.603%	79	124	-15.773%
2026-03-09	46.8000	46.8000	46.8000	46.8000	-6.400%	40	125	-14.423%
2026-03-04	50.0000	50.0000	50.0000	50.0000	+3.627%	2	86	-19.900%
2026-02-25	48.2500	48.2500	48.2500	48.2500	+16.659%	2	86	-16.995%
2026-02-24	41.3600	41.3600	41.3600	41.3600	+1.248%	2	86	-3.167%
2026-02-23	40.0000	40.8500	40.0000	40.8500	-13.085%	3	87	-1.958%
2026-02-20	47.0000	47.0000	47.0000	47.0000	-10.985%	2	88	-14.787%
2026-02-19	52.8000	52.8000	52.8000	52.8000	-6.664%	1	88	-24.148%
2026-02-11	56.5700	56.5700	56.5700	56.5700	-5.243%	1	87	-29.203%
2026-02-10	59.9500	60.2800	59.7000	59.7000	+44.098%	4	86	-32.915%
2026-02-06	42.5000	42.5000	41.4300	41.4300	+4.542%	8	84	-3.331%
2026-02-05	39.6300	39.6300	39.6300	39.6300	-11.835%	1	88	+1.060%
2026-02-04	44.5000	44.9500	44.4500	44.9500	-13.073%	4	88	-10.901%
2026-02-03	50.7000	51.7100	50.0500	51.7100	-10.998%	8	88	-22.549%
2026-02-02	58.1000	58.1000	58.1000	58.1000	-22.118%	5	88	-31.067%
2026-01-26	74.6000	74.6000	74.6000	74.6000	+13.841%	2	83	-46.314%
2026-01-21	65.5300	65.5300	65.5300	65.5300	-21.577%	2	85	-38.883%
2026-01-14	83.5600	83.5600	83.5600	83.5600	-9.322%	1	83	-52.070%
2026-01-13	93.5500	93.5500	92.1500	92.1500	+10.161%	2	82	-56.538%
2026-01-05	83.2500	83.6500	83.2500	83.6500	-4.400%	2	82	-52.122%
2025-12-30	86.2500	87.5000	86.2500	87.5000	+2.941%	3	82	-54.229%
2025-12-29	85.0000	85.0000	85.0000	85.0000	-1.734%	1	79	-52.882%
2025-12-22	87.2000	87.2000	86.5000	86.5000	+1.051%	4	74	-53.699%
2025-12-19	85.6000	85.6000	85.6000	85.6000	+16.068%	1	74	-53.213%
2025-12-18	74.4200	74.4200	73.7500	73.7500	+2.859%	3	73	-45.695%
2025-12-17	71.7000	71.7000	71.7000	71.7000	-11.645%	5	76	-44.142%
2025-12-16	78.6200	81.1500	78.6200	81.1500	-3.278%	6	81	-50.647%
2025-12-12	84.5000	84.5000	83.9000	83.9000	+1.476%	2	75	-52.265%
2025-12-11	82.7700	85.6000	81.3000	82.6800	-26.702%	29	73	-51.560%
2025-12-10	109.0700	112.8000	109.0500	112.8000	+1.530%	6	47	-64.495%
2025-12-08	111.1000	111.1000	111.1000	111.1000	+6.032%	1	41	-63.951%
2025-12-05	104.7800	104.7800	104.7800	104.7800	+7.456%	5	40	-61.777%
2025-12-02	97.5100	97.5100	97.5100	97.5100	+4.692%	1	45	-58.927%
2025-12-01	89.3300	93.1400	89.3300	93.1400	+0.965%	4	46	-57.000%
2025-11-28	92.2500	92.2500	92.2500	92.2500	-4.206%	1	42	-56.585%
2025-11-26	97.8000	97.8000	96.3000	96.3000	+5.813%	21	44	-58.411%
2025-11-24	89.3500	92.6800	89.3500	91.0100	-27.936%	4	44	-55.994%
2025-11-07	123.0000	126.2900	123.0000	126.2900	-29.051%	11	41	-68.287%
2025-10-17	178.0000	178.0000	178.0000	178.0000	+1.349%	1	36	-77.500%
2025-10-08	175.6300	175.6300	175.6300	175.6300	-4.461%	4	36	-77.196%
2025-09-25	183.8300	183.8300	183.8300	183.8300	-9.242%	1	32	-78.214%
2025-09-11	200.5000	202.5500	200.5000	202.5500	-8.966%	5	31	-80.227%
2025-09-10	214.5000	223.0000	214.5000	222.5000	+75.404%	8	28	-82.000%
2025-09-08	126.8500	126.8500	126.8500	126.8500	-11.572%	2	28	-68.427%
2025-08-06	142.9500	143.5500	142.8000	143.4500	+7.228%	18	28	-72.081%
2025-07-18	133.7800	133.7800	133.7800	133.7800	+0.300%	1	28	-70.063%
2025-07-17	133.3800	133.3800	133.3800	133.3800	+7.565%	1	28	-69.973%
2025-07-15	124.0000	124.0000	124.0000	124.0000	-0.505%	1	28	-67.702%
2025-07-10	124.6300	124.6300	124.6300	124.6300	+337.298%	1	27	-67.865%
2025-04-21	28.4000	28.5000	27.6700	28.5000	-15.052%	3	34	+40.526%
2025-04-17	33.5500	33.5500	33.5500	33.5500	+6.339%	1	33	+19.374%
2025-04-08	31.5500	31.5500	31.5500	31.5500	-22.672%	2	33	+26.941%
2025-04-01	40.8000	40.8000	40.8000	40.8000	-5.882%	6	33	-1.838%
2025-03-27	43.3500	43.3500	43.3500	43.3500	-5.453%	1	32	-7.612%
2025-03-13	45.8500	45.8500	45.8500	45.8500	-4.280%	6	31	-12.650%
2025-03-10	48.1000	48.1000	47.8500	47.9000	-1.257%	12	31	-16.388%
2025-03-07	48.5100	48.5100	48.5100	48.5100	-27.206%	36	26	-17.440%
2025-01-21	66.6400	66.6400	66.6400	66.6400	-1.201%	5	11	-39.901%
2024-10-29	67.4500	67.4500	67.4500	67.4500	+16.293%	1	6	-40.623%
2024-09-13	58.0000	58.0000	58.0000	58.0000	+81.704%	8	5	-30.948%
2024-08-05	31.9200	31.9200	31.9200	31.9200	-9.575%	1	1	+25.470%
2024-08-02	35.3000	35.3000	35.3000	35.3000	-14.652%	2	1	+13.456%
2024-07-16	41.3600	41.3600	41.3600	41.3600	0.000%	1	1	-3.167%