Dark

ORCL20261218C130
ORCL Dec 18 2026 130.00 Call (ORCL261218C00130000)
option OPRA

EOD

Aug 27, 2026

32.47+5.697%(+1.75)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	32.8500	32.8500	30.2500	32.4700	+5.697%	65	1,016	0.000%
2026-08-26	32.4500	32.7400	30.2000	30.7200	+9.714%	28	1,067	+5.697%
2026-08-25	29.1700	29.1700	28.0000	28.0000	+3.704%	7	1,072	+15.964%
2026-08-24	27.0000	28.1500	26.6500	27.0000	-13.848%	12	1,075	+20.259%
2026-08-21	30.1500	31.3400	30.1500	31.3400	+18.712%	19	1,084	+3.606%
2026-08-20	26.6900	26.6900	26.4000	26.4000	-3.825%	7	1,084	+22.992%
2026-08-19	25.5000	27.4500	24.1000	27.4500	-3.072%	16	1,085	+18.288%
2026-08-18	28.8000	28.8000	27.8000	28.3200	-9.289%	4	1,092	+14.654%
2026-08-17	30.1000	31.2200	30.1000	31.2200	-4.701%	6	1,093	+4.004%
2026-08-14	35.9700	35.9700	32.0000	32.7600	-15.239%	39	1,095	-0.885%
2026-08-13	39.5000	40.2000	36.8000	38.6500	+6.768%	94	1,119	-15.990%
2026-08-12	34.0000	36.8500	31.9000	36.2000	+18.262%	29	1,189	-10.304%
2026-08-11	33.2000	33.4700	30.4400	30.6100	-14.972%	32	1,188	+6.076%
2026-08-10	33.6000	36.2500	32.7300	36.0000	+12.150%	210	1,187	-9.806%
2026-08-07	30.6700	32.7400	30.6700	32.1000	+3.282%	9	1,203	+1.153%
2026-08-06	31.9000	31.9000	31.0800	31.0800	-3.598%	6	1,203	+4.472%
2026-08-05	31.3500	32.6000	31.3500	32.2400	-2.125%	10	1,203	+0.713%
2026-08-04	31.6200	35.3000	31.6200	32.9400	+3.748%	40	1,204	-1.427%
2026-08-03	23.8700	31.7500	23.8700	31.7500	+39.499%	276	1,210	+2.268%
2026-07-31	24.5000	24.5900	20.8000	22.7600	+2.986%	203	1,379	+42.663%
2026-07-30	20.5000	22.3000	20.4000	22.1000	+32.098%	120	1,320	+46.923%
2026-07-29	16.9400	18.2600	16.4000	16.7300	-8.026%	17	1,292	+94.082%
2026-07-28	15.3400	18.5000	15.3000	18.1900	+2.826%	40	1,298	+78.505%
2026-07-27	16.7500	19.0000	16.7500	17.6900	+12.317%	122	1,274	+83.550%
2026-07-24	19.5000	19.5000	15.7500	15.7500	-15.775%	252	1,247	+106.159%
2026-07-23	19.9800	20.9000	18.0000	18.7000	-13.785%	140	1,121	+73.636%
2026-07-22	22.4500	22.7700	21.0500	21.6900	-2.297%	77	1,149	+49.700%
2026-07-21	20.5000	22.2700	20.1500	22.2000	+16.842%	294	1,146	+46.261%
2026-07-20	20.4000	20.4000	18.3000	19.0000	-12.844%	39	926	+70.895%
2026-07-17	18.6200	22.5800	18.6200	21.8000	+8.189%	103	906	+48.945%
2026-07-16	23.5000	23.5000	19.9500	20.1500	-18.089%	128	856	+61.141%
2026-07-15	24.2000	26.0500	22.9000	24.6000	+8.370%	206	801	+31.992%
2026-07-14	25.0000	25.0000	22.5000	22.7000	-9.200%	515	684	+43.040%
2026-07-13	28.5000	28.5000	24.8500	25.0000	-17.081%	61	399	+29.880%
2026-07-10	30.3000	30.3400	30.1500	30.1500	-9.105%	25	380	+7.695%
2026-07-09	33.1700	33.1700	33.1700	33.1700	+11.872%	5	371	-2.110%
2026-07-08	28.2300	29.6500	28.2300	29.6500	+2.347%	9	373	+9.511%
2026-07-07	30.0000	30.0000	28.9700	28.9700	-10.807%	2	372	+12.081%
2026-07-06	32.2000	32.4800	32.0500	32.4800	+9.915%	3	370	-0.031%
2026-07-02	32.9800	32.9800	29.5500	29.5500	-8.514%	23	369	+9.882%
2026-07-01	34.9500	34.9500	31.1000	32.3000	-6.647%	43	369	+0.526%
2026-06-29	37.8000	37.8000	34.3000	34.6000	-1.649%	21	345	-6.156%
2026-06-26	35.0000	35.2000	35.0000	35.1800	-16.437%	3	343	-7.703%
2026-06-24	46.3600	46.7000	41.9000	42.1000	-23.952%	52	341	-22.874%
2026-06-22	55.3500	55.3600	55.3500	55.3600	-13.297%	4	299	-41.348%
2026-06-18	60.3000	63.8500	60.3000	63.8500	-12.892%	3	296	-49.146%
2026-06-15	73.3000	73.3000	73.3000	73.3000	+24.343%	8	296	-55.703%
2026-06-11	61.0600	61.0600	58.9500	58.9500	-27.669%	70	296	-44.919%
2026-06-10	81.5000	81.5000	81.5000	81.5000	-11.519%	1	328	-60.160%
2026-06-05	92.1100	92.1100	92.1100	92.1100	-18.810%	1	328	-64.749%
2026-06-04	113.4500	113.4500	113.4500	113.4500	+6.227%	2	328	-71.379%
2026-06-03	107.0000	107.0000	106.8000	106.8000	-9.114%	29	328	-69.597%
2026-06-02	117.5100	117.5100	117.5100	117.5100	-4.734%	1	332	-72.368%
2026-06-01	123.3500	123.3500	123.3500	123.3500	+32.350%	2	333	-73.677%
2026-05-29	93.2000	93.2000	93.2000	93.2000	+35.072%	2	333	-65.161%
2026-05-27	69.0000	69.0000	69.0000	69.0000	+6.977%	1	333	-52.942%
2026-05-19	64.5000	64.5000	64.5000	64.5000	-3.731%	1	333	-49.659%
2026-05-18	69.1000	69.1000	67.0000	67.0000	-9.459%	4	333	-51.537%
2026-05-15	71.9400	74.0000	71.9400	74.0000	-3.179%	12	333	-56.122%
2026-05-14	77.2000	77.7700	76.4300	76.4300	+14.075%	5	333	-57.517%
2026-05-12	68.9200	69.0000	67.0000	67.0000	-8.144%	9	333	-51.537%
2026-05-11	73.6500	75.5100	72.5000	72.9400	-5.884%	53	333	-55.484%
2026-05-08	77.0000	77.5000	77.0000	77.5000	+1.974%	13	333	-58.103%
2026-05-07	76.0000	76.0000	76.0000	76.0000	+2.606%	2	335	-57.276%
2026-05-06	67.5000	74.0700	67.5000	74.0700	+11.383%	5	333	-56.163%
2026-05-05	66.5000	66.5000	66.5000	66.5000	+3.583%	1	329	-51.173%
2026-05-04	58.9000	64.2000	58.9000	64.2000	+13.991%	4	329	-49.424%
2026-05-01	56.3200	56.3200	56.3200	56.3200	+18.944%	1	331	-42.347%
2026-04-30	47.8000	47.8000	47.3500	47.3500	-2.371%	10	331	-31.426%
2026-04-29	48.5000	48.5000	48.5000	48.5000	-3.000%	2	328	-33.052%
2026-04-28	50.0000	50.0000	50.0000	50.0000	-5.321%	1	327	-35.060%
2026-04-27	52.8100	52.8100	52.8100	52.8100	-8.348%	1	326	-38.515%
2026-04-24	56.0500	57.6200	54.0000	57.6200	-2.669%	13	327	-43.648%
2026-04-23	59.2000	59.2000	59.2000	59.2000	-9.962%	2	327	-45.152%
2026-04-21	65.7500	65.7500	65.7500	65.7500	+13.362%	1	327	-50.616%
2026-04-20	59.3700	59.3700	58.0000	58.0000	-4.132%	2	327	-44.017%
2026-04-17	64.2500	64.2500	60.5000	60.5000	+12.120%	5	325	-46.331%
2026-04-15	54.0000	54.0500	53.9600	53.9600	+11.212%	6	324	-39.826%
2026-04-14	52.8000	52.8000	48.5200	48.5200	+17.057%	2	321	-33.079%
2026-04-13	32.0000	41.4500	32.0000	41.4500	+35.413%	40	322	-21.665%
2026-04-10	29.2000	31.5000	28.6500	30.6100	+2.033%	178	338	+6.076%
2026-04-09	32.4000	32.4000	30.0000	30.0000	-13.793%	4	206	+8.233%
2026-04-08	35.2000	35.2000	34.8000	34.8000	+3.264%	43	208	-6.695%
2026-04-07	33.7000	33.7000	33.7000	33.7000	-10.253%	1	206	-3.650%
2026-04-06	37.5500	37.5500	37.5500	37.5500	-1.184%	1	205	-13.529%
2026-04-01	38.4500	38.4500	38.0000	38.0000	+7.042%	6	204	-14.553%
2026-03-31	33.8000	35.5000	33.7500	35.5000	+13.021%	8	200	-8.535%
2026-03-30	32.9000	32.9000	30.5000	31.4100	-3.056%	6	197	+3.375%
2026-03-27	33.1000	33.1000	32.4000	32.4000	-12.668%	17	196	+0.216%
2026-03-25	37.1000	37.1000	37.1000	37.1000	-8.123%	2	204	-12.480%
2026-03-20	40.3800	40.3800	40.3800	40.3800	+0.950%	1	204	-19.589%
2026-03-19	40.0000	40.0000	40.0000	40.0000	-4.375%	4	204	-18.825%
2026-03-18	41.8300	41.8300	41.8300	41.8300	-3.395%	2	204	-22.376%
2026-03-17	43.3000	43.3000	43.3000	43.3000	-17.759%	7	206	-25.012%
2026-03-11	52.6500	52.6500	52.6500	52.6500	+24.763%	1	206	-38.329%
2026-03-10	42.2000	42.2000	42.2000	42.2000	+1.687%	1	205	-23.057%
2026-03-09	41.5000	41.5000	41.5000	41.5000	-13.990%	2	205	-21.759%
2026-03-06	48.2500	48.2500	48.2500	48.2500	+6.937%	1	205	-32.705%
2026-03-05	46.2700	46.2700	45.1200	45.1200	+1.622%	5	206	-28.036%
2026-03-04	44.5000	44.5000	43.8000	44.4000	+4.103%	8	208	-26.869%
2026-03-03	42.6500	42.6500	42.6500	42.6500	+2.524%	2	214	-23.869%
2026-03-02	41.6000	41.6000	41.6000	41.6000	+9.158%	1	216	-21.947%
2026-02-27	39.0500	39.0500	38.1000	38.1100	-8.499%	7	216	-14.799%
2026-02-26	40.8000	41.6500	40.8000	41.6500	-2.459%	9	216	-22.041%
2026-02-25	42.1300	42.7500	42.1300	42.7000	+9.628%	3	219	-23.958%
2026-02-24	38.9500	38.9500	38.9500	38.9500	+8.496%	1	219	-16.637%
2026-02-23	35.9000	35.9000	35.9000	35.9000	-13.764%	1	218	-9.554%
2026-02-20	42.1200	42.1200	41.6300	41.6300	-9.500%	2	218	-22.003%
2026-02-12	48.0000	48.0000	46.0000	46.0000	-11.640%	2	219	-29.413%
2026-02-10	52.0600	52.0600	52.0600	52.0600	+10.766%	2	218	-37.630%
2026-02-09	47.0000	47.0000	47.0000	47.0000	+29.370%	1	220	-30.915%
2026-02-06	36.0000	36.3300	35.9000	36.3300	+9.099%	35	220	-10.625%
2026-02-05	36.3000	36.3000	33.3000	33.3000	-16.332%	11	205	-2.492%
2026-02-04	39.8000	39.8000	39.8000	39.8000	-13.157%	1	204	-18.417%
2026-02-03	46.0000	46.5500	45.7800	45.8300	-8.340%	4	204	-29.151%
2026-02-02	51.9600	51.9600	50.0000	50.0000	-10.056%	6	203	-35.060%
2026-01-29	56.2400	56.2400	55.5900	55.5900	-9.433%	2	197	-41.590%
2026-01-28	61.3800	61.3800	61.3800	61.3800	+1.791%	2	195	-47.100%
2026-01-23	60.3000	60.3000	60.3000	60.3000	-6.148%	1	195	-46.153%
2026-01-22	64.2500	64.2500	64.2500	64.2500	-17.129%	1	194	-49.463%
2025-12-29	77.5300	77.5300	77.5300	77.5300	+0.168%	5	193	-58.119%
2025-12-23	76.0000	77.4000	76.0000	77.4000	+1.018%	9	198	-58.049%
2025-12-19	77.2000	77.2000	76.6200	76.6200	+17.877%	16	198	-57.622%
2025-12-17	65.0000	65.5100	65.0000	65.0000	-5.040%	8	184	-50.046%
2025-12-15	69.1000	69.1000	68.4500	68.4500	-16.218%	2	181	-52.564%
2025-12-11	75.5700	81.7000	75.2800	81.7000	-21.743%	39	182	-60.257%
2025-12-10	101.7500	104.4000	99.8000	104.4000	+2.524%	45	150	-68.898%
2025-12-09	101.8300	101.8300	101.8300	101.8300	+9.885%	2	172	-68.114%
2025-12-04	92.6700	92.6700	92.6700	92.6700	+3.185%	24	170	-64.962%
2025-12-03	89.8100	89.8100	89.8100	89.8100	+3.863%	1	146	-63.846%
2025-12-02	86.4700	86.4700	86.4700	86.4700	+2.757%	1	145	-62.449%
2025-11-28	84.1500	84.1500	84.1500	84.1500	-17.500%	1	145	-61.414%
2025-11-17	102.0000	102.0000	102.0000	102.0000	-2.857%	1	146	-68.167%
2025-11-14	105.0000	105.0000	105.0000	105.0000	+5.528%	3	147	-69.076%
2025-11-13	99.5000	99.5000	99.5000	99.5000	-9.611%	1	147	-67.367%
2025-11-12	110.0800	110.0800	110.0800	110.0800	-12.350%	1	147	-70.503%
2025-11-06	125.5900	125.5900	125.5900	125.5900	-28.977%	1	146	-74.146%
2025-09-17	176.8300	176.8300	176.8300	176.8300	-13.042%	3	145	-81.638%
2025-09-10	196.5000	219.1500	196.5000	203.3500	+98.584%	8	148	-84.032%
2025-09-03	102.4000	102.4000	102.4000	102.4000	-20.000%	5	140	-68.291%
2025-08-07	128.0000	128.0000	128.0000	128.0000	-4.797%	2	135	-74.633%
2025-08-06	134.4000	134.4500	134.4000	134.4500	+68.737%	2	137	-75.850%
2025-06-12	75.0000	79.6800	75.0000	79.6800	+25.086%	9	138	-59.249%
2025-06-09	63.7000	63.7000	63.7000	63.7000	+7.059%	2	146	-49.027%
2025-06-06	59.5000	59.5000	59.5000	59.5000	+18.290%	2	148	-45.429%
2025-05-30	51.3500	51.5000	50.3000	50.3000	+4.206%	8	149	-35.447%
2025-05-16	48.2700	48.2700	48.2700	48.2700	+19.185%	2	152	-32.733%
2025-05-07	40.2000	40.5000	40.2000	40.5000	+0.872%	4	152	-19.827%
2025-05-06	40.1500	40.1500	40.1500	40.1500	-6.301%	2	148	-19.128%
2025-05-02	43.4500	43.4500	42.8500	42.8500	+30.840%	22	148	-24.224%
2025-04-24	32.1500	32.7500	32.1500	32.7500	+22.293%	4	137	-0.855%
2025-04-22	26.7800	26.7800	26.7800	26.7800	-5.271%	2	138	+21.247%
2025-04-17	28.1600	28.5500	28.1600	28.2700	-1.908%	3	136	+14.857%
2025-04-09	28.8200	28.8200	28.8200	28.8200	+9.874%	1	136	+12.665%
2025-04-08	26.2300	26.2300	26.2300	26.2300	-5.546%	1	136	+23.790%
2025-04-07	27.7700	27.7700	27.7700	27.7700	-2.561%	1	135	+16.925%
2025-04-04	28.5000	28.5000	28.5000	28.5000	-28.839%	8	134	+13.930%
2025-04-02	40.1000	40.1000	40.0500	40.0500	+22.290%	3	130	-18.926%
2025-03-31	32.7500	32.7500	32.7500	32.7500	-25.057%	4	128	-0.855%
2025-03-25	44.1500	44.1500	43.7000	43.7000	-2.542%	10	128	-25.698%
2025-03-24	45.2000	45.2000	44.5000	44.8400	+4.522%	23	118	-27.587%
2025-03-21	42.9000	42.9000	42.9000	42.9000	-0.924%	10	95	-24.312%
2025-03-20	44.4000	44.6500	43.3000	43.3000	+3.465%	19	90	-25.012%
2025-03-14	41.8500	41.8500	41.8500	41.8500	-1.645%	10	79	-22.413%
2025-03-10	42.5500	42.5500	42.5500	42.5500	-36.111%	2	76	-23.690%
2025-02-18	66.6000	66.6000	66.6000	66.6000	+24.486%	1	75	-51.246%
2025-01-27	53.5000	53.5000	53.5000	53.5000	-23.571%	1	75	-39.308%
2025-01-22	70.0000	70.0000	70.0000	70.0000	+16.667%	1	75	-53.614%
2025-01-21	60.0000	60.0000	60.0000	60.0000	+24.585%	1	75	-45.883%
2025-01-15	48.1600	48.1600	48.1600	48.1600	+6.690%	2	75	-32.579%
2025-01-14	45.1400	45.1400	45.1400	45.1400	-2.400%	2	77	-28.068%
2025-01-10	46.2500	46.2500	46.2500	46.2500	-9.668%	2	77	-29.795%
2025-01-07	51.2000	51.2000	51.2000	51.2000	-11.800%	1	77	-36.582%
2024-12-27	58.0500	58.0500	58.0500	58.0500	+0.276%	4	76	-44.065%
2024-12-18	57.9000	57.9000	57.8900	57.8900	-5.254%	10	76	-43.911%
2024-12-13	61.1000	61.1000	61.1000	61.1000	-3.016%	4	76	-46.858%
2024-12-10	63.0000	63.0000	63.0000	63.0000	-10.128%	1	76	-48.460%
2024-11-27	70.8000	70.8000	70.1000	70.1000	-5.219%	4	78	-53.680%
2024-11-19	74.0200	74.0200	73.9600	73.9600	+24.323%	60	78	-56.098%
2024-11-05	59.4900	59.4900	59.4900	59.4900	-3.190%	2	25	-45.419%
2024-10-29	61.4500	61.4500	61.4500	61.4500	-5.170%	3	27	-47.160%
2024-10-17	64.8000	64.8000	64.8000	64.8000	+14.085%	1	30	-49.892%
2024-09-30	56.8000	56.8000	56.8000	56.8000	+3.141%	1	29	-42.835%
2024-09-26	55.0700	55.0700	55.0700	55.0700	-1.485%	2	28	-41.039%
2024-09-17	55.9000	55.9000	55.9000	55.9000	-3.753%	6	30	-41.914%
2024-09-16	58.9500	58.9500	58.0800	58.0800	+15.789%	6	36	-44.094%
2024-09-13	57.0000	57.0000	50.1600	50.1600	+2.472%	14	36	-35.267%
2024-09-12	49.7200	49.7200	48.9500	48.9500	+6.413%	7	34	-33.667%
2024-09-11	46.0000	46.0000	46.0000	46.0000	+2.908%	6	31	-29.413%
2024-09-10	47.8700	47.8700	44.7000	44.7000	+31.471%	9	25	-27.360%
2024-09-09	35.1000	35.3500	34.0000	34.0000	0.000%	7	27	-4.500%
2024-09-06	35.8000	35.8000	34.0000	34.0000	+4.615%	6	26	-4.500%
2024-09-04	32.5000	32.5000	32.5000	32.5000	+1.563%	1	24	-0.092%
2024-08-23	32.0000	32.0000	32.0000	32.0000	-5.185%	2	25	+1.469%
2024-08-21	33.7500	33.7500	33.7500	33.7500	+3.846%	7	24	-3.793%
2024-08-20	32.5000	32.5000	32.5000	32.5000	+18.182%	1	17	-0.092%
2024-08-07	27.5000	27.5000	27.5000	27.5000	+2.269%	5	16	+18.073%
2024-08-06	26.8900	26.8900	26.8900	26.8900	+2.634%	3	15	+20.751%
2024-08-05	26.2000	26.2000	26.2000	26.2000	-13.245%	10	12	+23.931%
2024-08-02	30.2000	30.2000	30.2000	30.2000	-15.335%	2	2	+7.517%
2024-07-12	35.6700	35.6700	35.6700	35.6700	0.000%	2	1	-8.971%