Dark

ORCL20261218C135
ORCL Dec 18 2026 135.00 Call (ORCL261218C00135000)
option OPRA

EOD

Jul 1, 2026

28.50-12.308%(-4.00)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	31.3700	31.3700	28.5000	28.5000	-12.308%	33	1,215	0.000%
2026-06-29	35.2000	35.2000	31.3200	32.5000	+1.563%	10	1,213	-12.308%
2026-06-26	33.8900	33.8900	32.0000	32.0000	-7.621%	6	1,213	-10.938%
2026-06-25	34.7500	34.8000	34.6400	34.6400	-9.010%	20	1,213	-17.725%
2026-06-24	38.0000	38.0700	38.0000	38.0700	-36.897%	10	1,211	-25.138%
2026-06-18	60.3300	60.3300	60.3300	60.3300	-14.728%	13	1,212	-52.760%
2026-06-15	70.7500	70.7500	70.7500	70.7500	+17.097%	1	1,212	-59.717%
2026-06-11	53.7500	60.4200	53.5000	60.4200	-22.309%	29	1,212	-52.830%
2026-06-09	77.7700	77.7700	77.7700	77.7700	-13.048%	1	1,217	-63.353%
2026-06-05	96.1600	96.1600	89.4400	89.4400	-18.320%	41	1,217	-68.135%
2026-06-04	109.3500	109.5000	109.3500	109.5000	+8.137%	10	1,232	-73.973%
2026-06-03	101.2600	101.2600	101.2600	101.2600	-13.453%	1	1,232	-71.855%
2026-06-02	117.0000	117.0000	117.0000	117.0000	-1.681%	1	1,233	-75.641%
2026-06-01	105.5900	119.0000	105.5900	119.0000	+23.163%	2	1,233	-76.050%
2026-05-29	91.5000	96.6200	91.5000	96.6200	+22.211%	24	1,233	-70.503%
2026-05-28	72.2000	79.0600	72.2000	79.0600	+17.039%	20	1,234	-63.951%
2026-05-26	67.7000	67.7000	67.5500	67.5500	-1.959%	2	1,234	-57.809%
2026-05-22	71.8000	71.8000	68.9000	68.9000	-0.434%	8	1,234	-58.636%
2026-05-21	66.5100	69.2000	66.1200	69.2000	+12.156%	34	1,234	-58.815%
2026-05-19	61.7000	61.7000	61.7000	61.7000	-0.484%	1	1,234	-53.809%
2026-05-18	63.4000	63.4000	62.0000	62.0000	-15.127%	11	1,249	-54.032%
2026-05-14	71.5000	73.7000	71.5000	73.0500	+11.272%	16	1,249	-60.986%
2026-05-13	65.6500	65.6500	65.6500	65.6500	-0.152%	1	1,249	-56.588%
2026-05-12	65.7500	65.7500	65.7500	65.7500	-9.808%	1	1,249	-56.654%
2026-05-11	71.5000	72.9000	71.5000	72.9000	-0.287%	4	1,249	-60.905%
2026-05-08	73.8800	73.8800	73.1100	73.1100	-2.520%	3	1,248	-61.018%
2026-05-07	76.0000	76.0000	75.0000	75.0000	+13.636%	6	1,248	-62.000%
2026-05-06	66.0000	66.0000	66.0000	66.0000	+7.056%	3	1,248	-56.818%
2026-05-05	61.6500	61.6500	61.6500	61.6500	+0.653%	1	1,248	-53.771%
2026-05-04	58.0000	62.0000	57.8600	61.2500	+16.667%	117	1,248	-53.469%
2026-05-01	50.8700	52.5000	50.8700	52.5000	+17.713%	6	1,248	-45.714%
2026-04-30	45.8000	45.8000	44.0000	44.6000	-2.043%	9	1,248	-36.099%
2026-04-29	46.0000	46.0200	45.5300	45.5300	-15.748%	40	1,246	-37.404%
2026-04-24	52.9000	54.0400	51.3800	54.0400	-3.500%	6	1,246	-47.261%
2026-04-23	58.1000	58.1000	55.8000	56.0000	-11.811%	6	1,246	-49.107%
2026-04-22	63.5000	63.5000	63.5000	63.5000	+0.475%	1	1,246	-55.118%
2026-04-21	63.2000	63.2000	63.2000	63.2000	+15.497%	3	1,246	-54.905%
2026-04-17	61.5000	61.5000	54.6000	54.7200	-4.835%	4	1,246	-47.917%
2026-04-16	57.5000	57.5000	57.5000	57.5000	+10.153%	5	1,247	-50.435%
2026-04-15	51.2800	52.2000	51.2800	52.2000	+12.938%	3	1,248	-45.402%
2026-04-14	49.6000	49.6000	46.2200	46.2200	+20.396%	3	1,248	-38.338%
2026-04-13	29.4100	38.6500	29.4100	38.3900	+36.280%	52	1,247	-25.762%
2026-04-10	27.0000	29.2000	25.9500	28.1700	+2.810%	187	1,294	+1.171%
2026-04-09	29.5000	29.5000	27.4000	27.4000	-14.642%	67	1,144	+4.015%
2026-04-08	32.5000	32.5000	31.5000	32.1000	+4.902%	86	1,114	-11.215%
2026-04-07	30.6000	30.6000	30.6000	30.6000	-5.730%	1	1,128	-6.863%
2026-04-06	33.5000	33.5000	32.4600	32.4600	+1.915%	2	1,127	-12.200%
2026-04-02	31.8500	31.8500	31.8500	31.8500	-3.103%	6	1,120	-10.518%
2026-04-01	33.8700	34.0500	32.8700	32.8700	-4.863%	3	1,120	-13.295%
2026-03-31	34.5500	34.5500	34.5500	34.5500	+17.717%	1	1,120	-17.511%
2026-03-30	29.4900	30.4000	29.3500	29.3500	-2.362%	39	1,119	-2.896%
2026-03-27	30.0600	30.0600	30.0600	30.0600	-11.536%	1	1,099	-5.190%
2026-03-25	33.9800	33.9800	33.9800	33.9800	-9.531%	1	1,099	-16.127%
2026-03-20	37.5600	37.5600	37.5600	37.5600	-9.275%	1	1,098	-24.121%
2026-03-19	41.4000	41.4000	41.4000	41.4000	+4.282%	1	1,098	-31.159%
2026-03-17	40.5000	40.5000	39.7000	39.7000	-11.680%	3	1,098	-28.212%
2026-03-12	46.8800	46.8800	44.9500	44.9500	-2.811%	2	1,097	-36.596%
2026-03-11	50.0800	54.0000	46.2500	46.2500	+17.089%	26	1,098	-38.378%
2026-03-10	39.5000	40.0000	39.5000	39.5000	+3.403%	30	1,098	-27.848%
2026-03-09	38.2000	38.2000	38.2000	38.2000	-15.412%	2	1,097	-25.393%
2026-03-06	45.0500	45.1600	45.0500	45.1600	+4.780%	7	1,097	-36.891%
2026-03-05	43.0000	43.1000	43.0000	43.1000	+3.905%	2	1,104	-33.875%
2026-03-04	41.1500	41.4800	41.1500	41.4800	+3.441%	3	1,104	-31.292%
2026-03-03	40.1000	40.1000	40.1000	40.1000	+3.752%	2	1,104	-28.928%
2026-03-02	35.0700	39.0000	35.0700	38.6500	+7.961%	7	1,104	-26.261%
2026-02-27	35.8000	35.8000	35.8000	35.8000	-6.819%	2	1,102	-20.391%
2026-02-26	39.6000	39.6000	38.0500	38.4200	-6.973%	76	1,104	-25.820%
2026-02-25	42.0200	42.0200	41.3000	41.3000	+14.404%	28	1,099	-30.993%
2026-02-24	35.5500	36.3500	35.5500	36.1000	+7.122%	4	1,099	-21.053%
2026-02-23	35.3800	35.3800	32.6000	33.7000	-11.316%	69	1,097	-15.430%
2026-02-20	40.0000	40.0000	38.0000	38.0000	-11.628%	10	1,093	-25.000%
2026-02-17	43.0000	43.0000	43.0000	43.0000	-8.511%	5	1,093	-33.721%
2026-02-13	46.5000	47.0000	46.5000	47.0000	+2.174%	11	1,093	-39.362%
2026-02-12	45.8100	46.0000	45.8100	46.0000	+3.441%	5	1,093	-38.043%
2026-02-11	44.9500	44.9500	44.4700	44.4700	-9.834%	3	1,091	-35.912%
2026-02-10	48.4000	49.3300	48.4000	49.3200	+5.272%	4	1,091	-42.214%
2026-02-09	47.0000	47.0000	46.8500	46.8500	+33.021%	2	1,091	-39.168%
2026-02-06	34.9000	35.2200	33.8000	35.2200	+13.066%	328	1,093	-19.080%
2026-02-05	36.7000	36.7000	31.1500	31.1500	-15.399%	28	1,048	-8.507%
2026-02-04	36.8200	36.8200	36.8200	36.8200	-15.161%	1	1,032	-22.596%
2026-02-03	44.6000	44.6000	43.4000	43.4000	-17.647%	5	1,032	-34.332%
2026-02-02	52.6000	52.7000	52.0900	52.7000	+4.876%	4	1,031	-45.920%
2026-01-30	51.5000	51.9500	50.2500	50.2500	-1.471%	3	1,031	-43.284%
2026-01-29	51.0000	51.0000	51.0000	51.0000	-11.734%	2	1,031	-44.118%
2026-01-28	61.6000	61.6000	57.7800	57.7800	-1.231%	14	1,031	-50.675%
2026-01-27	59.0500	59.0500	58.5000	58.5000	-2.581%	81	1,030	-51.282%
2026-01-21	60.0500	60.0500	60.0500	60.0500	-22.013%	2	1,029	-52.540%
2026-01-14	77.0000	77.0000	77.0000	77.0000	+1.583%	3	1,029	-62.987%
2026-01-09	75.8000	75.8000	75.8000	75.8000	+10.576%	2	1,029	-62.401%
2026-01-08	68.5500	68.5500	68.5500	68.5500	-4.580%	2	1,029	-58.425%
2026-01-07	71.8400	71.8400	71.8400	71.8400	-3.376%	1	1,029	-60.329%
2026-01-05	74.3500	74.3500	74.3500	74.3500	-2.543%	11	1,019	-61.668%
2025-12-30	76.2900	76.2900	76.2900	76.2900	+2.609%	1	1,019	-62.643%
2025-12-29	74.3500	74.3500	74.3500	74.3500	-0.880%	3	1,020	-61.668%
2025-12-24	75.6700	75.6700	75.0100	75.0100	+0.348%	2	1,017	-62.005%
2025-12-22	74.7500	74.7500	74.7500	74.7500	+3.964%	1	1,017	-61.873%
2025-12-19	70.6000	73.2200	70.6000	71.9000	+15.539%	11	1,017	-60.362%
2025-12-18	65.2400	65.2400	62.2300	62.2300	+2.184%	6	1,017	-54.202%
2025-12-17	64.2000	64.8000	60.9000	60.9000	-10.835%	8	1,016	-53.202%
2025-12-16	68.0000	68.3000	68.0000	68.3000	+2.908%	7	1,013	-58.272%
2025-12-15	67.5000	67.5000	66.3700	66.3700	-10.007%	5	1,013	-57.059%
2025-12-12	74.0000	74.0000	69.0000	73.7500	-5.485%	12	1,013	-61.356%
2025-12-11	72.2500	78.0300	71.9800	78.0300	-20.010%	5	1,017	-63.476%
2025-12-10	97.5500	97.5500	97.5500	97.5500	+0.931%	1	1,016	-70.784%
2025-12-08	96.6500	96.6500	96.6500	96.6500	+27.912%	1	1,016	-70.512%
2025-11-25	72.0000	76.5000	72.0000	75.5600	-6.716%	5	1,016	-62.282%
2025-11-21	82.5000	82.5000	80.9700	81.0000	-14.737%	3	1,014	-64.815%
2025-11-13	95.0000	95.0000	95.0000	95.0000	-17.031%	2	1,015	-70.000%
2025-11-07	114.5000	114.5000	114.5000	114.5000	-3.400%	1,250	1,015	-75.109%
2025-11-06	118.5300	118.5300	118.5300	118.5300	-24.262%	1	1,390	-75.955%
2025-10-27	157.0400	157.0400	156.5000	156.5000	-13.916%	4	1,388	-81.789%
2025-10-13	182.1000	182.5500	181.6000	181.8000	+11.534%	89	1,388	-84.323%
2025-10-02	161.7200	163.0000	161.7200	163.0000	-22.895%	2	1,388	-82.515%
2025-09-10	189.6000	211.4000	188.4800	211.4000	+85.276%	9	1,386	-86.518%
2025-09-08	114.1000	114.1000	114.1000	114.1000	+13.952%	1	1,386	-75.022%
2025-09-03	100.1300	100.1300	100.1300	100.1300	-7.244%	1	1,386	-71.537%
2025-08-20	107.9500	107.9500	107.9500	107.9500	-16.292%	1	1,386	-73.599%
2025-08-11	128.8700	128.9600	128.8700	128.9600	+2.880%	2	1,386	-77.900%
2025-08-08	125.3000	125.3500	125.3000	125.3500	-4.203%	2	1,386	-77.264%
2025-08-06	130.2500	130.8500	130.1500	130.8500	+8.770%	35	1,386	-78.219%
2025-07-25	120.2500	120.3500	120.1500	120.3000	+1.305%	6	1,379	-76.309%
2025-07-24	118.7500	119.0000	118.3500	118.7500	+1.107%	112	1,379	-76.000%
2025-07-23	117.3000	117.4500	117.3000	117.4500	+2.398%	2	1,379	-75.734%
2025-07-22	114.3500	114.9000	114.2500	114.7000	+10.928%	12	1,379	-75.153%
2025-07-14	103.4000	103.4000	103.4000	103.4000	-6.068%	1	1,379	-72.437%
2025-07-11	110.0800	110.0800	110.0800	110.0800	+19.070%	1	1,379	-74.110%
2025-06-24	92.4500	92.4500	92.4500	92.4500	+2.665%	2	1,392	-69.173%
2025-06-16	90.0500	90.0500	90.0500	90.0500	-2.754%	3	1,394	-68.351%
2025-06-13	92.3000	92.6000	92.1000	92.6000	+17.483%	94	1,394	-69.222%
2025-06-12	78.8200	78.8200	78.8200	78.8200	+39.876%	2	1,394	-63.842%
2025-06-06	56.3500	56.3500	56.3500	56.3500	+16.546%	2	1,396	-49.423%
2025-05-30	47.9500	48.3500	47.3500	48.3500	+1.469%	36	1,396	-41.055%
2025-05-29	48.0500	48.0500	47.4000	47.6500	-1.753%	10	1,398	-40.189%
2025-05-28	47.1000	48.6000	47.1000	48.5000	+9.234%	86	1,402	-41.237%
2025-05-22	44.6000	44.7500	44.3500	44.4000	-0.937%	29	1,405	-35.811%
2025-05-15	46.0400	46.0400	44.8200	44.8200	-4.333%	2	1,405	-36.412%
2025-05-13	46.2500	47.9000	46.2500	46.8500	+8.074%	21	1,404	-39.168%
2025-05-12	42.6900	43.3500	42.6900	43.3500	+12.160%	86	1,404	-34.256%
2025-05-08	38.6500	38.6500	38.6500	38.6500	-1.277%	1	1,403	-26.261%
2025-05-05	38.9500	39.1500	38.9500	39.1500	-1.261%	2	1,403	-27.203%
2025-05-02	39.6500	39.6500	39.6500	39.6500	+22.604%	2	1,402	-28.121%
2025-04-28	32.3400	32.3400	32.3400	32.3400	+10.753%	1	1,401	-11.874%
2025-04-23	29.1500	29.2000	29.1500	29.2000	+19.427%	2	1,401	-2.397%
2025-04-22	21.9000	24.4500	21.9000	24.4500	+13.986%	3	1,401	+16.564%
2025-04-21	21.4500	21.4500	21.4500	21.4500	-28.068%	2	1,400	+32.867%
2025-04-14	29.8200	29.8200	29.8200	29.8200	+5.558%	1	1,400	-4.427%
2025-04-11	28.3600	28.3600	28.2500	28.2500	+12.103%	154	1,400	+0.885%
2025-04-07	22.5000	25.2000	22.5000	25.2000	-6.667%	7	1,339	+13.095%
2025-04-04	27.0000	27.0000	27.0000	27.0000	-12.875%	8	1,336	+5.556%
2025-04-03	31.9000	31.9000	30.9900	30.9900	-13.797%	4	1,332	-8.035%
2025-04-02	35.9500	35.9500	35.9500	35.9500	+9.604%	1	1,328	-20.723%
2025-04-01	32.8000	32.8000	32.8000	32.8000	-7.345%	18	1,328	-13.110%
2025-03-27	35.4000	35.4000	35.4000	35.4000	-8.171%	1	1,319	-19.492%
2025-03-26	38.5500	38.5500	38.5500	38.5500	-7.885%	3	1,319	-26.070%
2025-03-24	42.3000	42.3000	41.7000	41.8500	+2.073%	18	1,316	-31.900%
2025-03-20	40.5000	41.0000	40.5000	41.0000	-4.206%	14	1,316	-30.488%
2025-03-17	42.8000	42.8000	42.8000	42.8000	+19.720%	5	1,311	-33.411%
2025-03-11	35.7500	35.7500	35.7500	35.7500	-22.786%	5	1,306	-20.280%
2025-03-05	46.2500	46.3000	46.2500	46.3000	+4.680%	2	1,302	-38.445%
2025-03-04	44.3400	44.3400	44.2300	44.2300	-23.278%	16	1,302	-35.564%
2025-02-12	57.6500	57.6500	57.6500	57.6500	+16.465%	1	1,317	-50.564%
2025-01-28	49.5000	49.5000	49.5000	49.5000	+10.000%	1	1,317	-42.424%
2025-01-27	45.0000	45.0000	45.0000	45.0000	-32.503%	1	1,317	-36.667%
2025-01-24	66.6500	66.6700	66.6500	66.6700	-0.493%	4	1,317	-57.252%
2025-01-22	65.3000	67.0000	65.3000	67.0000	+50.056%	2	1,317	-57.463%
2025-01-15	44.8000	44.8000	44.5500	44.6500	-11.741%	27	1,317	-36.170%
2025-01-06	50.5900	50.5900	50.5900	50.5900	-2.505%	8	1,305	-43.665%
2024-12-31	51.8900	51.8900	51.8900	51.8900	-0.307%	1	1,305	-45.076%
2024-12-30	50.4500	52.0500	50.4500	52.0500	-6.030%	2	1,305	-45.245%
2024-12-24	55.3900	55.3900	55.3900	55.3900	+3.533%	1	1,305	-48.547%
2024-12-18	53.5000	53.5000	53.5000	53.5000	-2.639%	1	1,305	-46.729%
2024-12-17	57.2000	57.2000	54.9500	54.9500	-17.985%	3	1,305	-48.135%
2024-11-15	67.0000	67.0000	67.0000	67.0000	+15.180%	68	1,305	-57.463%
2024-10-23	57.7000	58.1700	57.7000	58.1700	-4.639%	30	1,271	-51.006%
2024-10-11	61.0000	61.0000	61.0000	61.0000	+13.700%	2	1,256	-53.279%
2024-10-04	53.6500	53.6500	53.6500	53.6500	+2.503%	20	1,256	-46.878%
2024-10-01	52.3400	52.3400	52.3400	52.3400	+4.680%	1	1,266	-45.548%
2024-09-23	50.0000	50.0000	50.0000	50.0000	-2.153%	1,250	1,267	-43.000%
2024-09-19	51.1000	51.1000	51.1000	51.1000	-3.384%	3	28	-44.227%
2024-09-17	52.8900	52.8900	52.8900	52.8900	-3.008%	1	28	-46.115%
2024-09-16	55.3800	55.7700	54.5300	54.5300	+17.017%	3	29	-47.735%
2024-09-12	46.5000	46.6000	45.7000	46.6000	+10.427%	4	26	-38.841%
2024-09-11	42.2000	42.2000	42.2000	42.2000	+1.467%	1	25	-32.464%
2024-09-10	42.3500	42.3500	41.5900	41.5900	+30.992%	4	25	-31.474%
2024-09-03	31.7000	31.7500	31.7000	31.7500	+5.833%	12	24	-10.236%
2024-08-23	30.0000	30.0000	30.0000	30.0000	-3.226%	2	19	-5.000%
2024-08-21	31.0000	31.0000	31.0000	31.0000	+0.617%	3	18	-8.065%
2024-08-20	30.8100	30.8100	30.8100	30.8100	+3.702%	10	19	-7.498%
2024-08-19	29.3000	29.7100	29.3000	29.7100	+21.513%	2	9	-4.073%
2024-08-07	24.4500	24.4500	24.4500	24.4500	-18.905%	1	7	+16.564%
2024-08-01	30.1500	30.1500	30.1500	30.1500	-5.308%	3	6	-5.473%
2024-07-25	31.8400	31.8400	31.8400	31.8400	+0.759%	1	3	-10.490%
2024-07-17	31.6000	31.6000	31.6000	31.6000	-7.818%	1	3	-9.810%
2024-07-15	34.2800	34.2800	34.2800	34.2800	-1.636%	1	2	-16.861%
2024-07-12	34.8500	34.8500	34.8500	34.8500	0.000%	2	1	-18.221%