Dark

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

EOD

Jul 1, 2026

32.30-6.647%(-2.30)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	34.9500	34.9500	31.1000	32.3000	-6.647%	43	369	0.000%
2026-06-29	37.8000	37.8000	34.3000	34.6000	-1.649%	21	345	-6.647%
2026-06-26	35.0000	35.2000	35.0000	35.1800	-16.437%	3	343	-8.186%
2026-06-24	46.3600	46.7000	41.9000	42.1000	-23.952%	52	341	-23.278%
2026-06-22	55.3500	55.3600	55.3500	55.3600	-13.297%	4	299	-41.655%
2026-06-18	60.3000	63.8500	60.3000	63.8500	-12.892%	3	296	-49.413%
2026-06-15	73.3000	73.3000	73.3000	73.3000	+24.343%	8	296	-55.935%
2026-06-11	61.0600	61.0600	58.9500	58.9500	-27.669%	70	296	-45.208%
2026-06-10	81.5000	81.5000	81.5000	81.5000	-11.519%	1	328	-60.368%
2026-06-05	92.1100	92.1100	92.1100	92.1100	-18.810%	1	328	-64.933%
2026-06-04	113.4500	113.4500	113.4500	113.4500	+6.227%	2	328	-71.529%
2026-06-03	107.0000	107.0000	106.8000	106.8000	-9.114%	29	328	-69.757%
2026-06-02	117.5100	117.5100	117.5100	117.5100	-4.734%	1	332	-72.513%
2026-06-01	123.3500	123.3500	123.3500	123.3500	+32.350%	2	333	-73.814%
2026-05-29	93.2000	93.2000	93.2000	93.2000	+35.072%	2	333	-65.343%
2026-05-27	69.0000	69.0000	69.0000	69.0000	+6.977%	1	333	-53.188%
2026-05-19	64.5000	64.5000	64.5000	64.5000	-3.731%	1	333	-49.922%
2026-05-18	69.1000	69.1000	67.0000	67.0000	-9.459%	4	333	-51.791%
2026-05-15	71.9400	74.0000	71.9400	74.0000	-3.179%	12	333	-56.351%
2026-05-14	77.2000	77.7700	76.4300	76.4300	+14.075%	5	333	-57.739%
2026-05-12	68.9200	69.0000	67.0000	67.0000	-8.144%	9	333	-51.791%
2026-05-11	73.6500	75.5100	72.5000	72.9400	-5.884%	53	333	-55.717%
2026-05-08	77.0000	77.5000	77.0000	77.5000	+1.974%	13	333	-58.323%
2026-05-07	76.0000	76.0000	76.0000	76.0000	+2.606%	2	335	-57.500%
2026-05-06	67.5000	74.0700	67.5000	74.0700	+11.383%	5	333	-56.393%
2026-05-05	66.5000	66.5000	66.5000	66.5000	+3.583%	1	329	-51.429%
2026-05-04	58.9000	64.2000	58.9000	64.2000	+13.991%	4	329	-49.688%
2026-05-01	56.3200	56.3200	56.3200	56.3200	+18.944%	1	331	-42.649%
2026-04-30	47.8000	47.8000	47.3500	47.3500	-2.371%	10	331	-31.785%
2026-04-29	48.5000	48.5000	48.5000	48.5000	-3.000%	2	328	-33.402%
2026-04-28	50.0000	50.0000	50.0000	50.0000	-5.321%	1	327	-35.400%
2026-04-27	52.8100	52.8100	52.8100	52.8100	-8.348%	1	326	-38.837%
2026-04-24	56.0500	57.6200	54.0000	57.6200	-2.669%	13	327	-43.943%
2026-04-23	59.2000	59.2000	59.2000	59.2000	-9.962%	2	327	-45.439%
2026-04-21	65.7500	65.7500	65.7500	65.7500	+13.362%	1	327	-50.875%
2026-04-20	59.3700	59.3700	58.0000	58.0000	-4.132%	2	327	-44.310%
2026-04-17	64.2500	64.2500	60.5000	60.5000	+12.120%	5	325	-46.612%
2026-04-15	54.0000	54.0500	53.9600	53.9600	+11.212%	6	324	-40.141%
2026-04-14	52.8000	52.8000	48.5200	48.5200	+17.057%	2	321	-33.430%
2026-04-13	32.0000	41.4500	32.0000	41.4500	+35.413%	40	322	-22.075%
2026-04-10	29.2000	31.5000	28.6500	30.6100	+2.033%	178	338	+5.521%
2026-04-09	32.4000	32.4000	30.0000	30.0000	-13.793%	4	206	+7.667%
2026-04-08	35.2000	35.2000	34.8000	34.8000	+3.264%	43	208	-7.184%
2026-04-07	33.7000	33.7000	33.7000	33.7000	-10.253%	1	206	-4.154%
2026-04-06	37.5500	37.5500	37.5500	37.5500	-1.184%	1	205	-13.981%
2026-04-01	38.4500	38.4500	38.0000	38.0000	+7.042%	6	204	-15.000%
2026-03-31	33.8000	35.5000	33.7500	35.5000	+13.021%	8	200	-9.014%
2026-03-30	32.9000	32.9000	30.5000	31.4100	-3.056%	6	197	+2.833%
2026-03-27	33.1000	33.1000	32.4000	32.4000	-12.668%	17	196	-0.309%
2026-03-25	37.1000	37.1000	37.1000	37.1000	-8.123%	2	204	-12.938%
2026-03-20	40.3800	40.3800	40.3800	40.3800	+0.950%	1	204	-20.010%
2026-03-19	40.0000	40.0000	40.0000	40.0000	-4.375%	4	204	-19.250%
2026-03-18	41.8300	41.8300	41.8300	41.8300	-3.395%	2	204	-22.783%
2026-03-17	43.3000	43.3000	43.3000	43.3000	-17.759%	7	206	-25.404%
2026-03-11	52.6500	52.6500	52.6500	52.6500	+24.763%	1	206	-38.651%
2026-03-10	42.2000	42.2000	42.2000	42.2000	+1.687%	1	205	-23.460%
2026-03-09	41.5000	41.5000	41.5000	41.5000	-13.990%	2	205	-22.169%
2026-03-06	48.2500	48.2500	48.2500	48.2500	+6.937%	1	205	-33.057%
2026-03-05	46.2700	46.2700	45.1200	45.1200	+1.622%	5	206	-28.413%
2026-03-04	44.5000	44.5000	43.8000	44.4000	+4.103%	8	208	-27.252%
2026-03-03	42.6500	42.6500	42.6500	42.6500	+2.524%	2	214	-24.267%
2026-03-02	41.6000	41.6000	41.6000	41.6000	+9.158%	1	216	-22.356%
2026-02-27	39.0500	39.0500	38.1000	38.1100	-8.499%	7	216	-15.245%
2026-02-26	40.8000	41.6500	40.8000	41.6500	-2.459%	9	216	-22.449%
2026-02-25	42.1300	42.7500	42.1300	42.7000	+9.628%	3	219	-24.356%
2026-02-24	38.9500	38.9500	38.9500	38.9500	+8.496%	1	219	-17.073%
2026-02-23	35.9000	35.9000	35.9000	35.9000	-13.764%	1	218	-10.028%
2026-02-20	42.1200	42.1200	41.6300	41.6300	-9.500%	2	218	-22.412%
2026-02-12	48.0000	48.0000	46.0000	46.0000	-11.640%	2	219	-29.783%
2026-02-10	52.0600	52.0600	52.0600	52.0600	+10.766%	2	218	-37.956%
2026-02-09	47.0000	47.0000	47.0000	47.0000	+29.370%	1	220	-31.277%
2026-02-06	36.0000	36.3300	35.9000	36.3300	+9.099%	35	220	-11.093%
2026-02-05	36.3000	36.3000	33.3000	33.3000	-16.332%	11	205	-3.003%
2026-02-04	39.8000	39.8000	39.8000	39.8000	-13.157%	1	204	-18.844%
2026-02-03	46.0000	46.5500	45.7800	45.8300	-8.340%	4	204	-29.522%
2026-02-02	51.9600	51.9600	50.0000	50.0000	-10.056%	6	203	-35.400%
2026-01-29	56.2400	56.2400	55.5900	55.5900	-9.433%	2	197	-41.896%
2026-01-28	61.3800	61.3800	61.3800	61.3800	+1.791%	2	195	-47.377%
2026-01-23	60.3000	60.3000	60.3000	60.3000	-6.148%	1	195	-46.434%
2026-01-22	64.2500	64.2500	64.2500	64.2500	-17.129%	1	194	-49.728%
2025-12-29	77.5300	77.5300	77.5300	77.5300	+0.168%	5	193	-58.339%
2025-12-23	76.0000	77.4000	76.0000	77.4000	+1.018%	9	198	-58.269%
2025-12-19	77.2000	77.2000	76.6200	76.6200	+17.877%	16	198	-57.844%
2025-12-17	65.0000	65.5100	65.0000	65.0000	-5.040%	8	184	-50.308%
2025-12-15	69.1000	69.1000	68.4500	68.4500	-16.218%	2	181	-52.812%
2025-12-11	75.5700	81.7000	75.2800	81.7000	-21.743%	39	182	-60.465%
2025-12-10	101.7500	104.4000	99.8000	104.4000	+2.524%	45	150	-69.061%
2025-12-09	101.8300	101.8300	101.8300	101.8300	+9.885%	2	172	-68.280%
2025-12-04	92.6700	92.6700	92.6700	92.6700	+3.185%	24	170	-65.145%
2025-12-03	89.8100	89.8100	89.8100	89.8100	+3.863%	1	146	-64.035%
2025-12-02	86.4700	86.4700	86.4700	86.4700	+2.757%	1	145	-62.646%
2025-11-28	84.1500	84.1500	84.1500	84.1500	-17.500%	1	145	-61.616%
2025-11-17	102.0000	102.0000	102.0000	102.0000	-2.857%	1	146	-68.333%
2025-11-14	105.0000	105.0000	105.0000	105.0000	+5.528%	3	147	-69.238%
2025-11-13	99.5000	99.5000	99.5000	99.5000	-9.611%	1	147	-67.538%
2025-11-12	110.0800	110.0800	110.0800	110.0800	-12.350%	1	147	-70.658%
2025-11-06	125.5900	125.5900	125.5900	125.5900	-28.977%	1	146	-74.281%
2025-09-17	176.8300	176.8300	176.8300	176.8300	-13.042%	3	145	-81.734%
2025-09-10	196.5000	219.1500	196.5000	203.3500	+98.584%	8	148	-84.116%
2025-09-03	102.4000	102.4000	102.4000	102.4000	-20.000%	5	140	-68.457%
2025-08-07	128.0000	128.0000	128.0000	128.0000	-4.797%	2	135	-74.766%
2025-08-06	134.4000	134.4500	134.4000	134.4500	+68.737%	2	137	-75.976%
2025-06-12	75.0000	79.6800	75.0000	79.6800	+25.086%	9	138	-59.463%
2025-06-09	63.7000	63.7000	63.7000	63.7000	+7.059%	2	146	-49.294%
2025-06-06	59.5000	59.5000	59.5000	59.5000	+18.290%	2	148	-45.714%
2025-05-30	51.3500	51.5000	50.3000	50.3000	+4.206%	8	149	-35.785%
2025-05-16	48.2700	48.2700	48.2700	48.2700	+19.185%	2	152	-33.085%
2025-05-07	40.2000	40.5000	40.2000	40.5000	+0.872%	4	152	-20.247%
2025-05-06	40.1500	40.1500	40.1500	40.1500	-6.301%	2	148	-19.552%
2025-05-02	43.4500	43.4500	42.8500	42.8500	+30.840%	22	148	-24.621%
2025-04-24	32.1500	32.7500	32.1500	32.7500	+22.293%	4	137	-1.374%
2025-04-22	26.7800	26.7800	26.7800	26.7800	-5.271%	2	138	+20.612%
2025-04-17	28.1600	28.5500	28.1600	28.2700	-1.908%	3	136	+14.255%
2025-04-09	28.8200	28.8200	28.8200	28.8200	+9.874%	1	136	+12.075%
2025-04-08	26.2300	26.2300	26.2300	26.2300	-5.546%	1	136	+23.141%
2025-04-07	27.7700	27.7700	27.7700	27.7700	-2.561%	1	135	+16.313%
2025-04-04	28.5000	28.5000	28.5000	28.5000	-28.839%	8	134	+13.333%
2025-04-02	40.1000	40.1000	40.0500	40.0500	+22.290%	3	130	-19.351%
2025-03-31	32.7500	32.7500	32.7500	32.7500	-25.057%	4	128	-1.374%
2025-03-25	44.1500	44.1500	43.7000	43.7000	-2.542%	10	128	-26.087%
2025-03-24	45.2000	45.2000	44.5000	44.8400	+4.522%	23	118	-27.966%
2025-03-21	42.9000	42.9000	42.9000	42.9000	-0.924%	10	95	-24.709%
2025-03-20	44.4000	44.6500	43.3000	43.3000	+3.465%	19	90	-25.404%
2025-03-14	41.8500	41.8500	41.8500	41.8500	-1.645%	10	79	-22.820%
2025-03-10	42.5500	42.5500	42.5500	42.5500	-36.111%	2	76	-24.089%
2025-02-18	66.6000	66.6000	66.6000	66.6000	+24.486%	1	75	-51.502%
2025-01-27	53.5000	53.5000	53.5000	53.5000	-23.571%	1	75	-39.626%
2025-01-22	70.0000	70.0000	70.0000	70.0000	+16.667%	1	75	-53.857%
2025-01-21	60.0000	60.0000	60.0000	60.0000	+24.585%	1	75	-46.167%
2025-01-15	48.1600	48.1600	48.1600	48.1600	+6.690%	2	75	-32.932%
2025-01-14	45.1400	45.1400	45.1400	45.1400	-2.400%	2	77	-28.445%
2025-01-10	46.2500	46.2500	46.2500	46.2500	-9.668%	2	77	-30.162%
2025-01-07	51.2000	51.2000	51.2000	51.2000	-11.800%	1	77	-36.914%
2024-12-27	58.0500	58.0500	58.0500	58.0500	+0.276%	4	76	-44.358%
2024-12-18	57.9000	57.9000	57.8900	57.8900	-5.254%	10	76	-44.205%
2024-12-13	61.1000	61.1000	61.1000	61.1000	-3.016%	4	76	-47.136%
2024-12-10	63.0000	63.0000	63.0000	63.0000	-10.128%	1	76	-48.730%
2024-11-27	70.8000	70.8000	70.1000	70.1000	-5.219%	4	78	-53.923%
2024-11-19	74.0200	74.0200	73.9600	73.9600	+24.323%	60	78	-56.328%
2024-11-05	59.4900	59.4900	59.4900	59.4900	-3.190%	2	25	-45.705%
2024-10-29	61.4500	61.4500	61.4500	61.4500	-5.170%	3	27	-47.437%
2024-10-17	64.8000	64.8000	64.8000	64.8000	+14.085%	1	30	-50.154%
2024-09-30	56.8000	56.8000	56.8000	56.8000	+3.141%	1	29	-43.134%
2024-09-26	55.0700	55.0700	55.0700	55.0700	-1.485%	2	28	-41.347%
2024-09-17	55.9000	55.9000	55.9000	55.9000	-3.753%	6	30	-42.218%
2024-09-16	58.9500	58.9500	58.0800	58.0800	+15.789%	6	36	-44.387%
2024-09-13	57.0000	57.0000	50.1600	50.1600	+2.472%	14	36	-35.606%
2024-09-12	49.7200	49.7200	48.9500	48.9500	+6.413%	7	34	-34.014%
2024-09-11	46.0000	46.0000	46.0000	46.0000	+2.908%	6	31	-29.783%
2024-09-10	47.8700	47.8700	44.7000	44.7000	+31.471%	9	25	-27.740%
2024-09-09	35.1000	35.3500	34.0000	34.0000	0.000%	7	27	-5.000%
2024-09-06	35.8000	35.8000	34.0000	34.0000	+4.615%	6	26	-5.000%
2024-09-04	32.5000	32.5000	32.5000	32.5000	+1.563%	1	24	-0.615%
2024-08-23	32.0000	32.0000	32.0000	32.0000	-5.185%	2	25	+0.937%
2024-08-21	33.7500	33.7500	33.7500	33.7500	+3.846%	7	24	-4.296%
2024-08-20	32.5000	32.5000	32.5000	32.5000	+18.182%	1	17	-0.615%
2024-08-07	27.5000	27.5000	27.5000	27.5000	+2.269%	5	16	+17.455%
2024-08-06	26.8900	26.8900	26.8900	26.8900	+2.634%	3	15	+20.119%
2024-08-05	26.2000	26.2000	26.2000	26.2000	-13.245%	10	12	+23.282%
2024-08-02	30.2000	30.2000	30.2000	30.2000	-15.335%	2	2	+6.954%
2024-07-12	35.6700	35.6700	35.6700	35.6700	0.000%	2	1	-9.448%