Dark

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

EOD

Jul 1, 2026

37.21-6.975%(-2.79)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	38.9000	38.9000	37.0000	37.2100	-6.975%	27	161	0.000%
2026-06-30	39.8000	40.0000	38.1500	40.0000	-0.249%	12	145	-6.975%
2026-06-29	43.2000	43.2000	40.1000	40.1000	-4.524%	3	134	-7.207%
2026-06-26	42.8500	42.8500	41.9500	42.0000	-6.187%	23	131	-11.405%
2026-06-25	44.6000	44.7700	44.1700	44.7700	-10.817%	14	121	-16.886%
2026-06-24	50.4000	50.4000	50.2000	50.2000	-7.991%	12	121	-25.876%
2026-06-23	56.5500	56.5500	54.5600	54.5600	-16.702%	8	129	-31.800%
2026-06-18	65.5000	65.5000	65.5000	65.5000	-17.868%	1	128	-43.191%
2026-06-15	77.0000	79.7500	77.0000	79.7500	+15.882%	31	128	-53.342%
2026-06-12	68.8200	68.8200	68.8200	68.8200	-1.686%	1	128	-45.931%
2026-06-11	66.5000	70.0000	65.0500	70.0000	-29.648%	6	128	-46.843%
2026-06-05	100.7300	100.7300	99.5000	99.5000	-14.372%	4	127	-62.603%
2026-06-03	116.7200	116.7200	114.5000	116.2000	-10.166%	6	124	-67.978%
2026-06-02	130.8000	130.8000	129.3500	129.3500	+2.789%	2	126	-71.233%
2026-06-01	118.5500	125.8400	118.5500	125.8400	+22.080%	2	127	-70.431%
2026-05-29	103.0000	103.0800	103.0000	103.0800	+13.349%	2	127	-63.902%
2026-05-28	89.9100	91.0000	89.9100	90.9400	+26.569%	5	129	-59.083%
2026-05-19	71.8500	71.8500	71.8500	71.8500	-11.840%	1	131	-48.212%
2026-05-15	80.8700	81.5000	80.8700	81.5000	-4.678%	3	130	-54.344%
2026-05-14	83.0200	85.5000	83.0200	85.5000	+16.644%	4	129	-56.480%
2026-05-12	73.3000	73.3000	73.3000	73.3000	-10.555%	1	132	-49.236%
2026-05-11	83.3500	83.3500	81.3500	81.9500	-2.440%	5	132	-54.594%
2026-05-08	84.0000	84.0000	84.0000	84.0000	+3.004%	1	136	-55.702%
2026-05-06	77.3500	81.5500	77.3500	81.5500	+14.376%	9	136	-54.372%
2026-05-04	71.3000	71.3000	71.3000	71.3000	+33.171%	4	135	-47.812%
2026-04-29	53.5400	53.5400	53.5400	53.5400	-22.597%	10	133	-30.501%
2026-04-23	69.1700	69.1700	69.1700	69.1700	+4.376%	1	132	-46.205%
2026-04-20	66.2700	66.2700	66.2700	66.2700	-5.625%	1	132	-43.851%
2026-04-17	70.2200	70.2200	70.2200	70.2200	+2.213%	1	132	-47.009%
2026-04-16	68.7000	68.7000	68.7000	68.7000	+23.450%	1	133	-45.837%
2026-04-14	55.8500	55.8500	55.6500	55.6500	+17.158%	3	133	-33.136%
2026-04-13	45.0500	47.5000	45.0500	47.5000	+33.577%	6	131	-21.663%
2026-04-10	34.6700	36.7000	34.6700	35.5600	+3.072%	3	126	+4.640%
2026-04-09	35.8500	35.8500	34.5000	34.5000	-13.750%	3	126	+7.855%
2026-04-08	39.8200	40.0000	39.8200	40.0000	+1.266%	5	126	-6.975%
2026-04-07	39.4000	39.6000	39.4000	39.5000	-8.140%	12	125	-5.797%
2026-03-25	43.1300	43.1300	42.2000	43.0000	-2.184%	7	123	-13.465%
2026-03-24	43.9600	43.9600	43.9600	43.9600	-10.832%	1	124	-15.355%
2026-03-23	49.0400	49.3000	47.8100	49.3000	+10.414%	5	124	-24.523%
2026-03-20	44.6500	44.6500	44.6500	44.6500	-8.316%	1	127	-16.663%
2026-03-19	45.0000	48.7000	45.0000	48.7000	-8.630%	2	126	-23.593%
2026-03-12	53.3000	53.3000	53.3000	53.3000	-15.931%	1	126	-30.188%
2026-03-11	63.4000	63.4000	63.4000	63.4000	+33.333%	1	125	-41.309%
2026-03-10	48.0800	48.2000	47.5000	47.5500	+1.603%	79	124	-21.746%
2026-03-09	46.8000	46.8000	46.8000	46.8000	-6.400%	40	125	-20.491%
2026-03-04	50.0000	50.0000	50.0000	50.0000	+3.627%	2	86	-25.580%
2026-02-25	48.2500	48.2500	48.2500	48.2500	+16.659%	2	86	-22.881%
2026-02-24	41.3600	41.3600	41.3600	41.3600	+1.248%	2	86	-10.034%
2026-02-23	40.0000	40.8500	40.0000	40.8500	-13.085%	3	87	-8.911%
2026-02-20	47.0000	47.0000	47.0000	47.0000	-10.985%	2	88	-20.830%
2026-02-19	52.8000	52.8000	52.8000	52.8000	-6.664%	1	88	-29.527%
2026-02-11	56.5700	56.5700	56.5700	56.5700	-5.243%	1	87	-34.223%
2026-02-10	59.9500	60.2800	59.7000	59.7000	+44.098%	4	86	-37.672%
2026-02-06	42.5000	42.5000	41.4300	41.4300	+4.542%	8	84	-10.186%
2026-02-05	39.6300	39.6300	39.6300	39.6300	-11.835%	1	88	-6.106%
2026-02-04	44.5000	44.9500	44.4500	44.9500	-13.073%	4	88	-17.219%
2026-02-03	50.7000	51.7100	50.0500	51.7100	-10.998%	8	88	-28.041%
2026-02-02	58.1000	58.1000	58.1000	58.1000	-22.118%	5	88	-35.955%
2026-01-26	74.6000	74.6000	74.6000	74.6000	+13.841%	2	83	-50.121%
2026-01-21	65.5300	65.5300	65.5300	65.5300	-21.577%	2	85	-43.217%
2026-01-14	83.5600	83.5600	83.5600	83.5600	-9.322%	1	83	-55.469%
2026-01-13	93.5500	93.5500	92.1500	92.1500	+10.161%	2	82	-59.620%
2026-01-05	83.2500	83.6500	83.2500	83.6500	-4.400%	2	82	-55.517%
2025-12-30	86.2500	87.5000	86.2500	87.5000	+2.941%	3	82	-57.474%
2025-12-29	85.0000	85.0000	85.0000	85.0000	-1.734%	1	79	-56.224%
2025-12-22	87.2000	87.2000	86.5000	86.5000	+1.051%	4	74	-56.983%
2025-12-19	85.6000	85.6000	85.6000	85.6000	+16.068%	1	74	-56.530%
2025-12-18	74.4200	74.4200	73.7500	73.7500	+2.859%	3	73	-49.546%
2025-12-17	71.7000	71.7000	71.7000	71.7000	-11.645%	5	76	-48.103%
2025-12-16	78.6200	81.1500	78.6200	81.1500	-3.278%	6	81	-54.147%
2025-12-12	84.5000	84.5000	83.9000	83.9000	+1.476%	2	75	-55.650%
2025-12-11	82.7700	85.6000	81.3000	82.6800	-26.702%	29	73	-54.995%
2025-12-10	109.0700	112.8000	109.0500	112.8000	+1.530%	6	47	-67.012%
2025-12-08	111.1000	111.1000	111.1000	111.1000	+6.032%	1	41	-66.508%
2025-12-05	104.7800	104.7800	104.7800	104.7800	+7.456%	5	40	-64.487%
2025-12-02	97.5100	97.5100	97.5100	97.5100	+4.692%	1	45	-61.840%
2025-12-01	89.3300	93.1400	89.3300	93.1400	+0.965%	4	46	-60.049%
2025-11-28	92.2500	92.2500	92.2500	92.2500	-4.206%	1	42	-59.664%
2025-11-26	97.8000	97.8000	96.3000	96.3000	+5.813%	21	44	-61.360%
2025-11-24	89.3500	92.6800	89.3500	91.0100	-27.936%	4	44	-59.114%
2025-11-07	123.0000	126.2900	123.0000	126.2900	-29.051%	11	41	-70.536%
2025-10-17	178.0000	178.0000	178.0000	178.0000	+1.349%	1	36	-79.096%
2025-10-08	175.6300	175.6300	175.6300	175.6300	-4.461%	4	36	-78.813%
2025-09-25	183.8300	183.8300	183.8300	183.8300	-9.242%	1	32	-79.758%
2025-09-11	200.5000	202.5500	200.5000	202.5500	-8.966%	5	31	-81.629%
2025-09-10	214.5000	223.0000	214.5000	222.5000	+75.404%	8	28	-83.276%
2025-09-08	126.8500	126.8500	126.8500	126.8500	-11.572%	2	28	-70.666%
2025-08-06	142.9500	143.5500	142.8000	143.4500	+7.228%	18	28	-74.061%
2025-07-18	133.7800	133.7800	133.7800	133.7800	+0.300%	1	28	-72.186%
2025-07-17	133.3800	133.3800	133.3800	133.3800	+7.565%	1	28	-72.102%
2025-07-15	124.0000	124.0000	124.0000	124.0000	-0.505%	1	28	-69.992%
2025-07-10	124.6300	124.6300	124.6300	124.6300	+337.298%	1	27	-70.144%
2025-04-21	28.4000	28.5000	27.6700	28.5000	-15.052%	3	34	+30.561%
2025-04-17	33.5500	33.5500	33.5500	33.5500	+6.339%	1	33	+10.909%
2025-04-08	31.5500	31.5500	31.5500	31.5500	-22.672%	2	33	+17.940%
2025-04-01	40.8000	40.8000	40.8000	40.8000	-5.882%	6	33	-8.799%
2025-03-27	43.3500	43.3500	43.3500	43.3500	-5.453%	1	32	-14.164%
2025-03-13	45.8500	45.8500	45.8500	45.8500	-4.280%	6	31	-18.844%
2025-03-10	48.1000	48.1000	47.8500	47.9000	-1.257%	12	31	-22.317%
2025-03-07	48.5100	48.5100	48.5100	48.5100	-27.206%	36	26	-23.294%
2025-01-21	66.6400	66.6400	66.6400	66.6400	-1.201%	5	11	-44.163%
2024-10-29	67.4500	67.4500	67.4500	67.4500	+16.293%	1	6	-44.833%
2024-09-13	58.0000	58.0000	58.0000	58.0000	+81.704%	8	5	-35.845%
2024-08-05	31.9200	31.9200	31.9200	31.9200	-9.575%	1	1	+16.573%
2024-08-02	35.3000	35.3000	35.3000	35.3000	-14.652%	2	1	+5.411%
2024-07-16	41.3600	41.3600	41.3600	41.3600	0.000%	1	1	-10.034%