Dark

ORCL20261218C125
ORCL Dec 18 2026 125.00 Call (ORCL261218C00125000)
option OPRA

EOD

Aug 27, 2026

34.87+4.715%(+1.57)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	36.0000	36.0000	34.8700	34.8700	+4.715%	11	664	0.000%
2026-08-26	33.3000	33.3000	33.3000	33.3000	+3.900%	2	655	+4.715%
2026-08-25	32.0500	32.0500	32.0500	32.0500	+6.478%	11	655	+8.799%
2026-08-24	29.6800	30.1000	29.6800	30.1000	-10.947%	9	655	+15.847%
2026-08-21	34.0000	34.0000	33.8000	33.8000	+8.160%	6	655	+3.166%
2026-08-19	31.2000	31.3500	31.2000	31.2500	-0.573%	151	650	+11.584%
2026-08-18	32.0000	32.0000	31.4300	31.4300	-10.328%	37	516	+10.945%
2026-08-17	33.3000	35.0500	33.3000	35.0500	-7.275%	16	482	-0.514%
2026-08-14	39.1700	39.1700	37.8000	37.8000	-9.396%	11	482	-7.751%
2026-08-13	42.5000	43.7500	38.7500	41.7200	+6.920%	85	482	-16.419%
2026-08-12	40.0500	40.0500	39.0200	39.0200	+16.826%	9	510	-10.636%
2026-08-11	34.4000	34.4000	33.3000	33.4000	-13.650%	8	514	+4.401%
2026-08-10	37.5000	38.9000	37.5000	38.6800	+10.199%	9	515	-9.850%
2026-08-07	34.6000	35.6000	34.3000	35.1000	+3.938%	9	523	-0.655%
2026-08-06	35.2000	35.2000	33.5500	33.7700	-2.820%	17	524	+3.257%
2026-08-05	34.8000	35.0000	34.7500	34.7500	-4.138%	3	531	+0.345%
2026-08-04	35.0000	37.1000	34.9000	36.2500	+9.517%	68	533	-3.807%
2026-08-03	28.0000	33.1000	28.0000	33.1000	+32.400%	241	563	+5.347%
2026-07-31	26.1000	27.0000	22.9500	25.0000	+2.041%	212	658	+39.480%
2026-07-30	20.8600	25.0000	20.8600	24.5000	+30.112%	174	693	+42.327%
2026-07-29	19.0000	20.5000	18.3000	18.8300	-6.782%	41	714	+85.183%
2026-07-28	17.4300	21.0000	16.9000	20.2000	+4.124%	50	703	+72.624%
2026-07-27	20.5500	21.0000	19.4000	19.4000	+10.541%	136	710	+79.742%
2026-07-24	20.0200	20.0200	17.5500	17.5500	-14.013%	98	694	+98.689%
2026-07-23	21.4900	22.2700	20.0000	20.4100	-14.674%	35	705	+70.848%
2026-07-22	24.9000	25.1100	23.3700	23.9200	-1.604%	31	698	+45.778%
2026-07-21	22.2500	24.3600	22.2500	24.3100	+15.652%	115	685	+43.439%
2026-07-20	22.2000	22.4500	20.0000	21.0200	-12.599%	97	661	+65.890%
2026-07-17	22.4000	24.7000	21.3400	24.0500	+8.873%	101	618	+44.990%
2026-07-16	25.5000	25.5000	21.8000	22.0900	-20.108%	267	572	+57.854%
2026-07-15	25.9100	28.0000	25.8500	27.6500	+10.203%	87	456	+26.112%
2026-07-14	27.6000	27.6000	25.0000	25.0900	-8.597%	110	436	+38.980%
2026-07-13	28.8000	28.8000	27.4500	27.4500	-18.787%	106	414	+27.031%
2026-07-10	33.8000	33.8000	33.8000	33.8000	-3.290%	1	313	+3.166%
2026-07-09	37.7500	37.7500	34.9500	34.9500	+10.952%	8	314	-0.229%
2026-07-08	31.3500	31.5500	31.0000	31.5000	-4.022%	5	316	+10.698%
2026-07-07	33.8000	35.0500	32.3500	32.8200	-3.979%	7	312	+6.246%
2026-07-06	33.7000	34.1800	33.4000	34.1800	+9.027%	18	312	+2.019%
2026-07-02	36.2500	36.3000	31.3500	31.3500	-8.734%	21	291	+11.228%
2026-07-01	35.9000	35.9000	34.2500	34.3500	-3.916%	20	291	+1.514%
2026-06-30	35.7500	35.7500	35.7500	35.7500	-6.536%	3	279	-2.462%
2026-06-26	39.0000	39.0000	38.2500	38.2500	-5.556%	4	282	-8.837%
2026-06-25	40.9000	41.6400	40.5000	40.5000	-8.454%	31	280	-13.901%
2026-06-24	43.6000	44.4500	43.6000	44.2400	-13.678%	7	273	-21.180%
2026-06-23	54.3500	54.3500	51.2500	51.2500	-50.683%	3	266	-31.961%
2026-06-05	103.9200	103.9200	103.9200	103.9200	+9.274%	2	263	-66.445%
2026-05-29	95.1000	95.1000	95.1000	95.1000	+11.685%	1	263	-63.333%
2026-05-28	85.1500	85.1500	85.1500	85.1500	+11.234%	1	263	-59.049%
2026-05-26	76.5500	76.5500	76.5500	76.5500	-0.455%	2	264	-54.448%
2026-05-22	76.9000	76.9000	76.9000	76.9000	+11.127%	1	266	-54.655%
2026-05-19	69.2000	69.2000	69.2000	69.2000	-11.825%	1	267	-49.610%
2026-05-11	78.4800	78.4800	78.4800	78.4800	+7.507%	1	267	-55.568%
2026-05-06	73.0000	73.0000	73.0000	73.0000	+6.182%	1	266	-52.233%
2026-05-05	67.0000	68.8000	67.0000	68.7500	+14.013%	205	265	-49.280%
2026-04-27	60.3000	60.3000	60.3000	60.3000	+3.253%	1	308	-42.172%
2026-04-24	58.4000	58.4000	58.4000	58.4000	-10.154%	15	307	-40.291%
2026-04-23	65.0000	65.0000	65.0000	65.0000	-0.990%	1	292	-46.354%
2026-04-17	65.1000	66.0000	65.1000	65.6500	+3.013%	12	292	-46.885%
2026-04-16	63.7300	63.7300	63.7300	63.7300	+9.220%	1	302	-45.285%
2026-04-15	58.3500	58.3500	58.3500	58.3500	+29.379%	1	303	-40.240%
2026-04-13	44.8000	45.1000	44.8000	45.1000	+41.424%	4	303	-22.683%
2026-04-10	31.5500	32.0000	31.5200	31.8900	-2.028%	9	304	+9.345%
2026-04-09	33.6000	33.6000	32.5500	32.5500	-13.431%	2	296	+7.127%
2026-04-08	37.9000	37.9000	36.9500	37.6000	-3.267%	38	295	-7.261%
2026-04-02	38.8700	38.8700	38.8700	38.8700	+0.051%	1	286	-10.291%
2026-03-31	38.8500	38.8500	38.8500	38.8500	+11.927%	5	286	-10.245%
2026-03-27	35.7500	35.7500	34.7100	34.7100	-7.068%	21	291	+0.461%
2026-03-26	38.1000	38.1000	37.3500	37.3500	-18.804%	8	300	-6.640%
2026-03-19	46.0000	46.0000	46.0000	46.0000	-8.000%	1	295	-24.196%
2026-03-12	56.0000	56.0000	50.0000	50.0000	-14.690%	11	295	-30.260%
2026-03-11	57.0000	58.6100	57.0000	58.6100	+33.235%	2	285	-40.505%
2026-03-09	43.9900	43.9900	43.9900	43.9900	-13.745%	1	285	-20.732%
2026-03-06	51.4500	51.4500	51.0000	51.0000	+4.723%	4	290	-31.627%
2026-03-05	48.1900	48.7000	48.1900	48.7000	+4.394%	3	292	-28.398%
2026-03-04	47.1500	47.1500	46.6500	46.6500	+2.640%	4	292	-25.252%
2026-03-03	45.4500	45.4500	45.4500	45.4500	+4.124%	2	294	-23.278%
2026-02-26	43.3500	43.6500	43.3500	43.6500	-7.128%	37	294	-20.115%
2026-02-25	47.0000	47.0000	47.0000	47.0000	+15.337%	1	299	-25.809%
2026-02-24	40.7500	40.7500	40.7500	40.7500	+3.954%	1	299	-14.429%
2026-02-23	39.2000	39.2000	39.2000	39.2000	-10.747%	8	298	-11.046%
2026-02-20	44.4500	44.4500	43.9200	43.9200	-9.144%	204	298	-20.606%
2026-02-17	48.3400	48.3400	48.3400	48.3400	-10.315%	1	100	-27.865%
2026-02-13	53.8000	53.9000	53.8000	53.9000	-2.620%	2	98	-35.306%
2026-02-10	55.3500	55.3500	55.3500	55.3500	+8.000%	1	98	-37.001%
2026-02-09	51.2500	51.2500	51.2500	51.2500	+37.806%	1	98	-31.961%
2026-02-05	37.1000	37.1900	36.9000	37.1900	-12.781%	56	97	-6.238%
2026-02-04	46.3400	46.3400	42.6400	42.6400	-10.326%	2	78	-18.222%
2026-02-03	48.0900	48.0900	47.5500	47.5500	-16.579%	7	78	-26.667%
2026-01-29	57.0000	57.0000	57.0000	57.0000	-12.294%	3	79	-38.825%
2026-01-27	65.3700	66.4500	64.9700	64.9900	+3.818%	4	79	-46.346%
2026-01-21	62.7500	62.7500	62.6000	62.6000	-22.525%	20	80	-44.297%
2025-12-23	80.8000	80.8000	80.8000	80.8000	+18.458%	1	85	-56.844%
2025-12-18	68.2100	68.2100	68.2100	68.2100	-27.621%	1	85	-48.878%
2025-12-02	94.2400	94.2400	94.2400	94.2400	-6.471%	1	84	-62.999%
2025-11-20	100.7600	100.7600	100.7600	100.7600	-1.650%	1	83	-65.393%
2025-11-17	102.3500	102.4500	102.3500	102.4500	-37.530%	2	82	-65.964%
2025-10-23	164.3000	164.3000	164.0000	164.0000	-1.502%	7	81	-78.738%
2025-10-20	166.5300	166.5300	166.5000	166.5000	-15.029%	3	88	-79.057%
2025-09-11	195.9500	195.9500	195.9500	195.9500	-8.860%	1	85	-82.205%
2025-09-10	201.0000	225.6500	201.0000	215.0000	+59.141%	15	84	-83.781%
2025-08-07	135.1000	135.1000	135.1000	135.1000	-3.015%	1	70	-74.189%
2025-08-06	138.6000	139.3000	138.5000	139.3000	+16.083%	46	71	-74.968%
2025-07-03	120.0000	120.0000	120.0000	120.0000	+24.352%	1	95	-70.942%
2025-06-13	96.5000	96.5000	96.5000	96.5000	+11.303%	4	95	-63.865%
2025-06-12	80.4500	86.7000	80.4500	86.7000	+58.501%	3	97	-59.781%
2025-05-30	54.7000	54.7000	54.7000	54.7000	+19.406%	2	99	-36.252%
2025-05-02	45.8100	45.8100	45.8100	45.8100	+31.148%	20	99	-23.881%
2025-04-30	34.9300	34.9300	34.9300	34.9300	+6.820%	18	99	-0.172%
2025-04-23	32.2000	32.7000	32.2000	32.7000	+17.838%	2	99	+6.636%
2025-04-22	27.7500	27.7500	27.7500	27.7500	-8.777%	1	99	+25.658%
2025-04-17	30.4200	30.4200	30.4200	30.4200	-4.789%	1	97	+14.629%
2025-04-04	31.9500	31.9500	31.9500	31.9500	-22.357%	4	97	+9.139%
2025-04-02	41.9000	41.9000	41.0400	41.1500	+6.606%	9	95	-15.261%
2025-04-01	38.6000	38.6000	38.6000	38.6000	+5.034%	1	87	-9.663%
2025-03-28	36.7500	36.7500	36.7500	36.7500	-10.453%	10	86	-5.116%
2025-03-27	41.0400	41.0400	41.0400	41.0400	-14.142%	1	81	-15.034%
2025-03-24	47.8500	47.8500	47.8000	47.8000	+7.828%	12	80	-27.050%
2025-03-14	44.3300	44.3300	44.3300	44.3300	+4.110%	2	69	-21.340%
2025-03-12	42.5800	42.5800	42.5800	42.5800	-9.826%	1	69	-18.107%
2025-03-07	47.2200	47.2200	47.2200	47.2200	-15.979%	2	69	-26.154%
2025-01-28	56.2000	56.2000	56.2000	56.2000	+5.086%	2	69	-37.954%
2025-01-27	60.6000	60.6000	53.4800	53.4800	-7.714%	4	67	-34.798%
2025-01-03	57.8000	57.9500	57.8000	57.9500	-0.940%	4	67	-39.827%
2024-09-27	58.5300	58.5300	58.5000	58.5000	-2.207%	8	67	-40.393%
2024-09-20	59.5300	59.8200	59.5300	59.8200	+11.834%	8	69	-41.708%
2024-09-13	53.4900	53.4900	53.4900	53.4900	+3.864%	10	65	-34.810%
2024-09-10	51.5000	51.5000	51.5000	51.5000	+35.992%	30	65	-32.291%
2024-09-09	38.3900	38.3900	37.8700	37.8700	+3.188%	11	35	-7.922%
2024-08-30	36.7000	36.7000	36.7000	36.7000	+4.797%	10	21	-4.986%
2024-08-28	35.0200	35.0200	35.0200	35.0200	+16.733%	1	21	-0.428%
2024-08-08	30.0000	30.0000	30.0000	30.0000	+7.527%	1	20	+16.233%
2024-08-07	27.9000	27.9000	27.9000	27.9000	-7.340%	1	21	+24.982%
2024-08-06	30.1100	30.1100	30.1100	30.1100	-18.731%	1	20	+15.809%
2024-07-22	37.0500	37.0500	37.0500	37.0500	-4.090%	1	19	-5.884%
2024-07-12	38.4000	38.6300	38.4000	38.6300	0.000%	36	18	-9.733%