Dark

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

EOD

Jul 1, 2026

34.35-3.916%(-1.40)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	35.9000	35.9000	34.2500	34.3500	-3.916%	20	291	0.000%
2026-06-30	35.7500	35.7500	35.7500	35.7500	-6.536%	3	279	-3.916%
2026-06-26	39.0000	39.0000	38.2500	38.2500	-5.556%	4	282	-10.196%
2026-06-25	40.9000	41.6400	40.5000	40.5000	-8.454%	31	280	-15.185%
2026-06-24	43.6000	44.4500	43.6000	44.2400	-13.678%	7	273	-22.355%
2026-06-23	54.3500	54.3500	51.2500	51.2500	-50.683%	3	266	-32.976%
2026-06-05	103.9200	103.9200	103.9200	103.9200	+9.274%	2	263	-66.946%
2026-05-29	95.1000	95.1000	95.1000	95.1000	+11.685%	1	263	-63.880%
2026-05-28	85.1500	85.1500	85.1500	85.1500	+11.234%	1	263	-59.659%
2026-05-26	76.5500	76.5500	76.5500	76.5500	-0.455%	2	264	-55.127%
2026-05-22	76.9000	76.9000	76.9000	76.9000	+11.127%	1	266	-55.332%
2026-05-19	69.2000	69.2000	69.2000	69.2000	-11.825%	1	267	-50.361%
2026-05-11	78.4800	78.4800	78.4800	78.4800	+7.507%	1	267	-56.231%
2026-05-06	73.0000	73.0000	73.0000	73.0000	+6.182%	1	266	-52.945%
2026-05-05	67.0000	68.8000	67.0000	68.7500	+14.013%	205	265	-50.036%
2026-04-27	60.3000	60.3000	60.3000	60.3000	+3.253%	1	308	-43.035%
2026-04-24	58.4000	58.4000	58.4000	58.4000	-10.154%	15	307	-41.182%
2026-04-23	65.0000	65.0000	65.0000	65.0000	-0.990%	1	292	-47.154%
2026-04-17	65.1000	66.0000	65.1000	65.6500	+3.013%	12	292	-47.677%
2026-04-16	63.7300	63.7300	63.7300	63.7300	+9.220%	1	302	-46.101%
2026-04-15	58.3500	58.3500	58.3500	58.3500	+29.379%	1	303	-41.131%
2026-04-13	44.8000	45.1000	44.8000	45.1000	+41.424%	4	303	-23.836%
2026-04-10	31.5500	32.0000	31.5200	31.8900	-2.028%	9	304	+7.714%
2026-04-09	33.6000	33.6000	32.5500	32.5500	-13.431%	2	296	+5.530%
2026-04-08	37.9000	37.9000	36.9500	37.6000	-3.267%	38	295	-8.644%
2026-04-02	38.8700	38.8700	38.8700	38.8700	+0.051%	1	286	-11.629%
2026-03-31	38.8500	38.8500	38.8500	38.8500	+11.927%	5	286	-11.583%
2026-03-27	35.7500	35.7500	34.7100	34.7100	-7.068%	21	291	-1.037%
2026-03-26	38.1000	38.1000	37.3500	37.3500	-18.804%	8	300	-8.032%
2026-03-19	46.0000	46.0000	46.0000	46.0000	-8.000%	1	295	-25.326%
2026-03-12	56.0000	56.0000	50.0000	50.0000	-14.690%	11	295	-31.300%
2026-03-11	57.0000	58.6100	57.0000	58.6100	+33.235%	2	285	-41.392%
2026-03-09	43.9900	43.9900	43.9900	43.9900	-13.745%	1	285	-21.914%
2026-03-06	51.4500	51.4500	51.0000	51.0000	+4.723%	4	290	-32.647%
2026-03-05	48.1900	48.7000	48.1900	48.7000	+4.394%	3	292	-29.466%
2026-03-04	47.1500	47.1500	46.6500	46.6500	+2.640%	4	292	-26.367%
2026-03-03	45.4500	45.4500	45.4500	45.4500	+4.124%	2	294	-24.422%
2026-02-26	43.3500	43.6500	43.3500	43.6500	-7.128%	37	294	-21.306%
2026-02-25	47.0000	47.0000	47.0000	47.0000	+15.337%	1	299	-26.915%
2026-02-24	40.7500	40.7500	40.7500	40.7500	+3.954%	1	299	-15.706%
2026-02-23	39.2000	39.2000	39.2000	39.2000	-10.747%	8	298	-12.372%
2026-02-20	44.4500	44.4500	43.9200	43.9200	-9.144%	204	298	-21.790%
2026-02-17	48.3400	48.3400	48.3400	48.3400	-10.315%	1	100	-28.941%
2026-02-13	53.8000	53.9000	53.8000	53.9000	-2.620%	2	98	-36.271%
2026-02-10	55.3500	55.3500	55.3500	55.3500	+8.000%	1	98	-37.940%
2026-02-09	51.2500	51.2500	51.2500	51.2500	+37.806%	1	98	-32.976%
2026-02-05	37.1000	37.1900	36.9000	37.1900	-12.781%	56	97	-7.636%
2026-02-04	46.3400	46.3400	42.6400	42.6400	-10.326%	2	78	-19.442%
2026-02-03	48.0900	48.0900	47.5500	47.5500	-16.579%	7	78	-27.760%
2026-01-29	57.0000	57.0000	57.0000	57.0000	-12.294%	3	79	-39.737%
2026-01-27	65.3700	66.4500	64.9700	64.9900	+3.818%	4	79	-47.146%
2026-01-21	62.7500	62.7500	62.6000	62.6000	-22.525%	20	80	-45.128%
2025-12-23	80.8000	80.8000	80.8000	80.8000	+18.458%	1	85	-57.488%
2025-12-18	68.2100	68.2100	68.2100	68.2100	-27.621%	1	85	-49.641%
2025-12-02	94.2400	94.2400	94.2400	94.2400	-6.471%	1	84	-63.551%
2025-11-20	100.7600	100.7600	100.7600	100.7600	-1.650%	1	83	-65.909%
2025-11-17	102.3500	102.4500	102.3500	102.4500	-37.530%	2	82	-66.471%
2025-10-23	164.3000	164.3000	164.0000	164.0000	-1.502%	7	81	-79.055%
2025-10-20	166.5300	166.5300	166.5000	166.5000	-15.029%	3	88	-79.369%
2025-09-11	195.9500	195.9500	195.9500	195.9500	-8.860%	1	85	-82.470%
2025-09-10	201.0000	225.6500	201.0000	215.0000	+59.141%	15	84	-84.023%
2025-08-07	135.1000	135.1000	135.1000	135.1000	-3.015%	1	70	-74.574%
2025-08-06	138.6000	139.3000	138.5000	139.3000	+16.083%	46	71	-75.341%
2025-07-03	120.0000	120.0000	120.0000	120.0000	+24.352%	1	95	-71.375%
2025-06-13	96.5000	96.5000	96.5000	96.5000	+11.303%	4	95	-64.404%
2025-06-12	80.4500	86.7000	80.4500	86.7000	+58.501%	3	97	-60.381%
2025-05-30	54.7000	54.7000	54.7000	54.7000	+19.406%	2	99	-37.203%
2025-05-02	45.8100	45.8100	45.8100	45.8100	+31.148%	20	99	-25.016%
2025-04-30	34.9300	34.9300	34.9300	34.9300	+6.820%	18	99	-1.660%
2025-04-23	32.2000	32.7000	32.2000	32.7000	+17.838%	2	99	+5.046%
2025-04-22	27.7500	27.7500	27.7500	27.7500	-8.777%	1	99	+23.784%
2025-04-17	30.4200	30.4200	30.4200	30.4200	-4.789%	1	97	+12.919%
2025-04-04	31.9500	31.9500	31.9500	31.9500	-22.357%	4	97	+7.512%
2025-04-02	41.9000	41.9000	41.0400	41.1500	+6.606%	9	95	-16.525%
2025-04-01	38.6000	38.6000	38.6000	38.6000	+5.034%	1	87	-11.010%
2025-03-28	36.7500	36.7500	36.7500	36.7500	-10.453%	10	86	-6.531%
2025-03-27	41.0400	41.0400	41.0400	41.0400	-14.142%	1	81	-16.301%
2025-03-24	47.8500	47.8500	47.8000	47.8000	+7.828%	12	80	-28.138%
2025-03-14	44.3300	44.3300	44.3300	44.3300	+4.110%	2	69	-22.513%
2025-03-12	42.5800	42.5800	42.5800	42.5800	-9.826%	1	69	-19.328%
2025-03-07	47.2200	47.2200	47.2200	47.2200	-15.979%	2	69	-27.255%
2025-01-28	56.2000	56.2000	56.2000	56.2000	+5.086%	2	69	-38.879%
2025-01-27	60.6000	60.6000	53.4800	53.4800	-7.714%	4	67	-35.770%
2025-01-03	57.8000	57.9500	57.8000	57.9500	-0.940%	4	67	-40.725%
2024-09-27	58.5300	58.5300	58.5000	58.5000	-2.207%	8	67	-41.282%
2024-09-20	59.5300	59.8200	59.5300	59.8200	+11.834%	8	69	-42.578%
2024-09-13	53.4900	53.4900	53.4900	53.4900	+3.864%	10	65	-35.782%
2024-09-10	51.5000	51.5000	51.5000	51.5000	+35.992%	30	65	-33.301%
2024-09-09	38.3900	38.3900	37.8700	37.8700	+3.188%	11	35	-9.295%
2024-08-30	36.7000	36.7000	36.7000	36.7000	+4.797%	10	21	-6.403%
2024-08-28	35.0200	35.0200	35.0200	35.0200	+16.733%	1	21	-1.913%
2024-08-08	30.0000	30.0000	30.0000	30.0000	+7.527%	1	20	+14.500%
2024-08-07	27.9000	27.9000	27.9000	27.9000	-7.340%	1	21	+23.118%
2024-08-06	30.1100	30.1100	30.1100	30.1100	-18.731%	1	20	+14.082%
2024-07-22	37.0500	37.0500	37.0500	37.0500	-4.090%	1	19	-7.287%
2024-07-12	38.4000	38.6300	38.4000	38.6300	0.000%	36	18	-11.079%