Dark

ORCL20261218C140
ORCL Dec 18 2026 140.00 Call (ORCL261218C00140000)
option OPRA

EOD

Aug 27, 2026

25.60+1.386%(+0.35)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	28.9500	28.9500	24.8000	25.6000	+1.386%	72	1,828	0.000%
2026-08-26	27.1100	27.6000	24.9000	25.2500	+9.783%	28	1,848	+1.386%
2026-08-25	24.0100	24.0100	22.9000	23.0000	+3.371%	24	1,854	+11.304%
2026-08-24	22.5000	23.0000	21.5500	22.2500	-11.636%	103	1,860	+15.056%
2026-08-21	25.5000	25.5900	24.7500	25.1800	+14.195%	35	1,834	+1.668%
2026-08-20	22.8700	22.8700	21.5900	22.0500	-6.170%	73	1,843	+16.100%
2026-08-19	21.3700	24.2800	19.5500	23.5000	+4.911%	293	1,836	+8.936%
2026-08-18	23.4900	24.2500	22.4000	22.4000	-14.176%	102	1,767	+14.286%
2026-08-17	25.6800	26.1100	25.5400	26.1000	-3.333%	33	1,782	-1.916%
2026-08-14	30.4900	30.4900	27.0000	27.0000	-17.203%	43	1,765	-5.185%
2026-08-13	31.6700	33.8300	30.5100	32.6100	+7.802%	38	1,784	-21.496%
2026-08-12	30.0000	32.0000	27.7100	30.2500	+20.470%	88	1,804	-15.372%
2026-08-11	28.0000	28.0000	25.1100	25.1100	-17.672%	20	1,798	+1.951%
2026-08-10	29.6500	30.5000	28.8000	30.5000	+11.722%	36	1,794	-16.066%
2026-08-07	27.4700	27.8000	25.7000	27.3000	+4.598%	50	1,808	-6.227%
2026-08-06	25.1100	27.9000	24.8500	26.1000	-3.512%	68	1,821	-1.916%
2026-08-05	28.3500	28.3500	26.6300	27.0500	-7.679%	42	1,812	-5.360%
2026-08-04	28.6500	30.0500	26.2000	29.3000	+11.832%	184	1,838	-12.628%
2026-08-03	19.9200	26.9000	19.9200	26.2000	+37.895%	269	1,831	-2.290%
2026-07-31	20.2300	20.2700	17.0000	19.0000	+3.542%	242	1,845	+34.737%
2026-07-30	16.0000	18.5000	15.8700	18.3500	+31.541%	242	1,688	+39.510%
2026-07-29	14.0000	14.5000	13.0000	13.9500	-4.778%	68	1,646	+83.513%
2026-07-28	12.7000	15.2000	12.2200	14.6500	+2.091%	98	1,612	+74.744%
2026-07-27	13.6500	15.4500	13.6500	14.3500	+11.240%	240	1,569	+78.397%
2026-07-24	16.2000	16.2000	12.7000	12.9000	-14.851%	426	1,560	+98.450%
2026-07-23	16.3000	17.0000	14.7800	15.1500	-16.529%	256	1,417	+68.977%
2026-07-22	18.1500	18.6900	17.4500	18.1500	-1.892%	144	1,221	+41.047%
2026-07-21	15.1000	18.5000	15.1000	18.5000	+15.987%	128	1,163	+38.378%
2026-07-20	15.9500	16.7000	14.8300	15.9500	-9.632%	260	1,166	+60.502%
2026-07-17	15.5700	18.8000	15.5700	17.6500	+6.970%	213	1,130	+45.042%
2026-07-16	19.5000	19.5000	16.3700	16.5000	-20.290%	354	1,169	+55.152%
2026-07-15	20.1000	21.6000	19.1800	20.7000	+8.661%	125	980	+23.671%
2026-07-14	20.6500	20.6500	18.8000	19.0500	-8.193%	123	982	+34.383%
2026-07-13	23.5000	24.2500	20.7000	20.7500	-18.627%	385	981	+23.373%
2026-07-10	27.5300	27.5300	25.0000	25.5000	-6.593%	123	763	+0.392%
2026-07-09	26.0500	30.0000	25.6000	27.3000	+5.000%	53	695	-6.227%
2026-07-08	25.4000	26.0000	23.3700	26.0000	-0.574%	217	714	-1.538%
2026-07-07	27.0100	27.6800	23.3000	26.1500	-3.148%	173	589	-2.103%
2026-07-06	26.9500	27.4500	25.5000	27.0000	+9.091%	236	434	-5.185%
2026-07-02	27.9000	28.0500	24.3000	24.7500	-7.025%	62	301	+3.434%
2026-07-01	28.0100	28.0100	26.6200	26.6200	-7.953%	20	301	-3.832%
2026-06-30	29.3200	29.3200	27.6500	28.9200	-3.920%	9	305	-11.480%
2026-06-29	28.5000	30.1000	28.5000	30.1000	+1.007%	6	299	-14.950%
2026-06-26	30.9500	30.9500	29.8000	29.8000	-7.911%	2	300	-14.094%
2026-06-25	32.0000	32.3600	32.0000	32.3600	-20.861%	20	299	-20.890%
2026-06-23	41.5700	41.5700	40.8900	40.8900	-15.166%	8	297	-37.393%
2026-06-22	50.0000	50.0000	48.2000	48.2000	-15.081%	4	290	-46.888%
2026-06-18	56.6200	56.8000	54.8500	56.7600	+2.031%	9	294	-54.898%
2026-06-11	50.5200	55.6600	50.5200	55.6300	-27.659%	30	294	-53.982%
2026-06-10	76.9000	76.9000	76.9000	76.9000	+0.026%	2	294	-66.710%
2026-06-09	76.8800	76.8800	76.8800	76.8800	-4.521%	2	296	-66.701%
2026-06-08	80.5000	80.5200	80.5000	80.5200	-3.834%	3	295	-68.207%
2026-06-05	84.0000	84.0000	83.7300	83.7300	-20.522%	5	292	-69.426%
2026-06-04	105.2500	105.3500	105.2500	105.3500	+6.684%	9	294	-75.700%
2026-06-03	98.7500	98.7500	98.7500	98.7500	-11.933%	7	294	-74.076%
2026-06-02	110.0000	112.1300	110.0000	112.1300	-4.408%	51	301	-77.169%
2026-06-01	113.2000	118.0000	112.8200	117.3000	+27.431%	86	301	-78.176%
2026-05-29	86.7000	92.8500	86.7000	92.0500	+45.880%	14	331	-72.189%
2026-05-27	63.1000	63.1000	63.1000	63.1000	-1.560%	7	342	-59.429%
2026-05-26	64.4100	65.9000	64.1000	64.1000	-0.697%	14	335	-60.062%
2026-05-21	64.5500	64.5500	64.5500	64.5500	-4.934%	1	336	-60.341%
2026-05-15	65.8000	67.9000	65.8000	67.9000	-3.263%	3	337	-62.297%
2026-05-14	68.0000	70.1900	68.0000	70.1900	+11.768%	2	335	-63.528%
2026-05-13	62.8000	62.8000	62.8000	62.8000	+8.276%	4	332	-59.236%
2026-05-12	62.8500	62.8500	58.0000	58.0000	-12.387%	3	332	-55.862%
2026-05-11	68.3800	68.3800	66.2000	66.2000	-8.145%	3	332	-61.329%
2026-05-07	72.0700	72.0700	72.0700	72.0700	+8.654%	1	335	-64.479%
2026-05-06	63.0000	66.3300	63.0000	66.3300	+20.820%	3	335	-61.405%
2026-05-05	54.9000	54.9000	54.9000	54.9000	+11.585%	1	334	-53.370%
2026-05-01	47.4500	50.4500	47.2500	49.2000	+16.312%	15	341	-47.967%
2026-04-30	41.0000	42.7000	41.0000	42.3000	-12.022%	12	341	-39.480%
2026-04-24	48.6500	48.6500	48.0800	48.0800	-7.538%	16	331	-46.755%
2026-04-23	52.0000	52.0000	51.2000	52.0000	-10.959%	4	317	-50.769%
2026-04-21	53.4000	58.4000	53.4000	58.4000	+13.663%	3	319	-56.164%
2026-04-20	51.3800	51.3800	51.3800	51.3800	-0.619%	2	319	-50.175%
2026-04-17	56.0300	56.0300	51.7000	51.7000	-4.259%	10	319	-50.484%
2026-04-16	52.0000	55.0000	52.0000	54.0000	+13.089%	11	324	-52.593%
2026-04-15	50.0000	50.0000	47.0000	47.7500	+12.353%	26	329	-46.387%
2026-04-14	45.3000	47.0000	42.5000	42.5000	+12.285%	19	345	-39.765%
2026-04-13	27.1500	38.2500	27.1500	37.8500	+48.781%	66	353	-32.365%
2026-04-10	25.7500	27.0000	24.1000	25.4400	+0.752%	52	348	+0.629%
2026-04-09	27.2500	27.2500	24.5900	25.2500	-13.379%	72	337	+1.386%
2026-04-08	29.0000	29.1500	29.0000	29.1500	+3.369%	4	300	-12.178%
2026-04-07	27.8600	28.2000	27.5400	28.2000	-6.931%	5	300	-9.220%
2026-04-06	30.5000	30.5000	30.3000	30.3000	+6.092%	2	295	-15.512%
2026-04-02	28.5600	28.5600	28.5600	28.5600	-9.333%	1	295	-10.364%
2026-03-31	28.2000	31.5000	28.2000	31.5000	+19.228%	8	295	-18.730%
2026-03-30	26.4000	28.0600	26.4000	26.4200	-5.542%	11	301	-3.104%
2026-03-27	27.8700	28.1500	27.0000	27.9700	-6.922%	44	303	-8.473%
2026-03-26	30.0500	30.0500	30.0500	30.0500	-7.538%	1	327	-14.809%
2026-03-25	33.5500	33.5500	32.5000	32.5000	+0.092%	4	327	-21.231%
2026-03-24	32.4700	32.4700	32.4700	32.4700	-8.535%	4	328	-21.158%
2026-03-23	36.1700	36.2600	35.5000	35.5000	-6.209%	3	328	-27.887%
2026-03-19	34.3500	37.8500	34.3500	37.8500	+4.041%	5	329	-32.365%
2026-03-18	36.0000	37.2000	36.0000	36.3800	-3.629%	14	336	-29.632%
2026-03-17	38.2000	38.2000	37.7000	37.7500	-1.307%	21	336	-32.185%
2026-03-16	38.7500	41.0500	38.2500	38.2500	-4.375%	17	336	-33.072%
2026-03-13	38.0000	40.0000	38.0000	40.0000	-4.192%	3	332	-36.000%
2026-03-12	44.1000	44.1000	41.7500	41.7500	-5.114%	11	332	-38.683%
2026-03-11	49.0000	50.2500	43.7500	44.0000	+20.647%	41	337	-41.818%
2026-03-10	35.9200	36.4700	35.9200	36.4700	-0.627%	2	323	-29.805%
2026-03-09	37.5000	37.5000	35.8200	36.7000	-14.651%	103	323	-30.245%
2026-03-06	40.1000	43.0000	39.3500	43.0000	+5.911%	18	391	-40.465%
2026-03-05	40.6500	42.0000	40.6000	40.6000	+4.910%	8	396	-36.946%
2026-03-04	38.6000	38.7000	38.6000	38.7000	+6.027%	103	399	-33.850%
2026-03-03	37.6000	37.9000	36.4000	36.5000	-0.950%	7	365	-29.863%
2026-03-02	36.3500	36.9000	36.2400	36.8500	+9.024%	85	364	-30.529%
2026-02-27	33.7300	33.9300	32.3000	33.8000	-10.106%	40	387	-24.260%
2026-02-26	35.9500	37.6000	35.8400	37.6000	-0.792%	14	351	-31.915%
2026-02-25	39.2400	39.2400	37.8500	37.9000	+12.630%	8	340	-32.454%
2026-02-24	32.5000	33.9500	32.5000	33.6500	+6.656%	4	340	-23.923%
2026-02-23	33.0500	33.1200	30.5000	31.5500	-16.974%	100	342	-18.859%
2026-02-20	40.1000	40.1000	38.0000	38.0000	-4.306%	3	332	-32.632%
2026-02-17	39.6600	39.7100	39.6600	39.7100	-7.994%	5	331	-35.533%
2026-02-12	43.1600	43.1600	43.1600	43.1600	-8.849%	1	336	-40.686%
2026-02-10	44.0000	47.3500	44.0000	47.3500	+8.851%	4	337	-45.935%
2026-02-09	37.0000	43.9100	37.0000	43.5000	+35.430%	48	337	-41.149%
2026-02-06	31.7500	32.6000	30.9900	32.1200	+10.189%	189	336	-20.299%
2026-02-05	34.1100	34.1100	29.0000	29.1500	-14.290%	129	249	-12.178%
2026-02-04	36.5000	36.5000	33.9000	34.0100	-13.461%	12	182	-24.728%
2026-02-03	40.0000	40.0000	39.2700	39.3000	-36.969%	9	179	-34.860%
2026-01-26	63.1500	63.1500	62.3500	62.3500	+4.825%	2	178	-58.941%
2026-01-20	62.0400	62.0400	59.4800	59.4800	-25.650%	3	178	-56.960%
2026-01-12	80.0000	80.0000	80.0000	80.0000	+13.395%	1	178	-68.000%
2026-01-05	70.5500	70.5500	70.5500	70.5500	-3.157%	4	174	-63.714%
2025-12-26	71.6000	72.8500	71.6000	72.8500	+3.480%	5	174	-64.859%
2025-12-23	70.5900	70.5900	70.3000	70.4000	-3.164%	5	170	-63.636%
2025-12-22	72.7000	72.7000	72.7000	72.7000	+3.857%	1	170	-64.787%
2025-12-19	68.4800	70.0000	68.4700	70.0000	+13.452%	11	170	-63.429%
2025-12-18	61.7000	61.7000	61.7000	61.7000	+5.111%	5	169	-58.509%
2025-12-17	60.7100	60.7100	58.2900	58.7000	-9.803%	8	169	-56.388%
2025-12-16	64.8600	65.0800	64.8600	65.0800	+4.731%	4	166	-60.664%
2025-12-15	63.9300	63.9300	62.0000	62.1400	-9.285%	6	163	-58.803%
2025-12-12	70.0000	70.0000	68.5000	68.5000	-9.809%	2	160	-62.628%
2025-12-11	69.0500	75.9500	68.5000	75.9500	-18.813%	4	161	-66.294%
2025-12-10	93.5700	93.5700	93.5500	93.5500	-1.005%	5	162	-72.635%
2025-12-08	94.5000	94.5000	94.5000	94.5000	+12.849%	1	157	-72.910%
2025-12-04	83.7400	83.7400	83.7400	83.7400	+6.634%	1	157	-69.429%
2025-11-28	76.1200	78.5300	76.1200	78.5300	+5.367%	2	158	-67.401%
2025-11-25	74.5300	74.5300	74.5200	74.5300	-1.611%	5	157	-65.651%
2025-11-24	75.7500	75.7500	75.7500	75.7500	-4.114%	2	157	-66.205%
2025-11-21	79.0000	79.0000	79.0000	79.0000	-48.231%	1	157	-67.595%
2025-10-20	152.6000	152.6000	152.6000	152.6000	-5.569%	2	157	-83.224%
2025-10-17	161.6000	161.6000	161.6000	161.6000	-3.637%	1	159	-84.158%
2025-10-09	167.7000	167.7000	167.7000	167.7000	+3.264%	1	160	-84.735%
2025-10-06	162.4000	162.4000	162.4000	162.4000	+7.053%	1	160	-84.236%
2025-10-01	151.7000	151.7000	151.7000	151.7000	-17.352%	1	160	-83.125%
2025-09-11	183.5500	183.5500	183.5500	183.5500	-12.303%	1	159	-86.053%
2025-09-10	195.4000	209.3000	195.4000	209.3000	+116.667%	7	159	-87.769%
2025-08-29	96.6000	96.6000	96.6000	96.6000	-9.440%	1	159	-73.499%
2025-08-28	106.6700	106.6700	106.6700	106.6700	-16.074%	2	159	-76.001%
2025-08-06	126.2000	127.1000	126.1000	127.1000	-1.473%	20	157	-79.858%
2025-07-31	129.0000	129.0000	129.0000	129.0000	+16.637%	25	156	-80.155%
2025-07-22	110.6000	110.7500	110.6000	110.6000	+10.600%	10	156	-76.854%
2025-07-14	100.0000	100.0000	100.0000	100.0000	-4.270%	1	160	-74.400%
2025-07-07	104.4600	104.4600	104.4600	104.4600	+22.894%	1	161	-75.493%
2025-06-18	85.0000	85.0000	85.0000	85.0000	-1.048%	1	162	-69.882%
2025-06-17	85.9000	85.9000	85.9000	85.9000	+17.030%	2	162	-70.198%
2025-06-12	61.0000	73.4000	61.0000	73.4000	+66.063%	3	163	-65.123%
2025-05-29	45.0000	45.0000	44.2000	44.2000	0.000%	2	166	-42.081%
2025-05-14	45.7200	45.7200	44.2000	44.2000	+12.041%	6	166	-42.081%
2025-05-12	39.4500	39.4500	39.4500	39.4500	+13.362%	1	168	-35.108%
2025-05-06	34.8000	34.8000	34.8000	34.8000	-4.918%	4	168	-26.437%
2025-05-05	36.7500	36.7500	36.6000	36.6000	-2.918%	2	168	-30.055%
2025-05-02	36.2000	37.7000	36.2000	37.7000	+9.275%	6	170	-32.095%
2025-05-01	34.5000	34.5000	34.5000	34.5000	+15.655%	25	170	-25.797%
2025-04-28	29.8200	29.8300	29.8200	29.8300	+3.757%	5	170	-14.180%
2025-04-25	28.7500	28.7500	28.7500	28.7500	+5.893%	50	166	-10.957%
2025-04-24	27.1500	27.1500	27.1500	27.1500	+8.167%	4	155	-5.709%
2025-04-23	25.1000	25.1000	25.1000	25.1000	+12.860%	1	151	+1.992%
2025-04-22	21.5700	22.7600	21.5700	22.2400	-20.685%	5	151	+15.108%
2025-04-14	27.5000	28.1000	27.5000	28.0400	+5.732%	32	146	-8.702%
2025-04-10	26.5200	26.5200	26.5200	26.5200	+6.207%	1	119	-3.469%
2025-04-08	24.9700	24.9700	24.9700	24.9700	-16.264%	5	118	+2.523%
2025-04-03	29.8200	29.8200	29.8200	29.8200	+7.653%	1	123	-14.152%
2025-03-31	27.7000	27.7000	27.7000	27.7000	-16.566%	1	123	-7.581%
2025-03-27	33.0000	33.2000	33.0000	33.2000	-16.162%	2	123	-22.892%
2025-03-24	39.6000	39.6000	39.6000	39.6000	+5.600%	1	121	-35.354%
2025-03-21	37.5000	37.5000	37.5000	37.5000	-2.471%	12	121	-31.733%
2025-03-20	38.4500	38.4500	38.4500	38.4500	-0.389%	2	121	-33.420%
2025-03-19	38.5000	38.6000	38.5000	38.6000	-2.476%	2	119	-33.679%
2025-03-17	39.5800	39.5800	39.5800	39.5800	+19.325%	1	118	-35.321%
2025-03-11	31.5700	33.1700	31.5700	33.1700	-8.370%	6	118	-22.822%
2025-03-10	37.5000	37.5000	36.2000	36.2000	-13.459%	3	113	-29.282%
2025-03-07	41.8300	41.8300	41.8300	41.8300	-21.075%	2	112	-38.800%
2025-01-30	53.0000	53.0000	53.0000	53.0000	+11.065%	1	112	-51.698%
2025-01-28	43.7000	47.7200	43.7000	47.7200	-0.934%	4	112	-46.354%
2025-01-27	51.8000	51.8000	48.0500	48.1700	-26.120%	3	112	-46.855%
2025-01-22	63.3800	65.2000	63.3800	65.2000	+22.097%	6	111	-60.736%
2025-01-21	52.0000	53.4000	52.0000	53.4000	+23.783%	2	111	-52.060%
2025-01-16	43.1400	43.1400	43.1400	43.1400	-15.742%	1	111	-40.658%
2024-12-27	51.2000	51.2000	51.2000	51.2000	-9.827%	6	110	-50.000%
2024-12-12	56.7800	56.7800	56.7800	56.7800	-6.765%	7	110	-54.914%
2024-12-11	56.5000	60.9000	56.5000	60.9000	-13.124%	2	103	-57.964%
2024-12-06	70.1000	70.1000	70.1000	70.1000	+13.065%	2	103	-63.481%
2024-12-02	62.0000	62.0000	62.0000	62.0000	+21.569%	1	103	-58.710%
2024-10-04	51.0000	51.0000	51.0000	51.0000	+1.331%	12	103	-49.804%
2024-10-02	50.3300	50.3300	50.3300	50.3300	+3.347%	1	103	-49.136%
2024-10-01	48.7000	48.7000	48.7000	48.7000	+3.397%	1	103	-47.433%
2024-09-24	47.1000	47.1000	47.1000	47.1000	-0.148%	1	103	-45.648%
2024-09-23	47.1700	47.1700	47.1700	47.1700	-5.148%	1	103	-45.728%
2024-09-17	49.7200	49.7300	49.7200	49.7300	-2.490%	5	102	-48.522%
2024-09-16	53.4900	53.4900	51.0000	51.0000	+24.239%	3	102	-49.804%
2024-09-11	38.3500	41.0500	38.3500	41.0500	+2.625%	7	101	-37.637%
2024-09-10	41.8200	41.8200	40.0000	40.0000	+39.373%	12	94	-36.000%
2024-09-09	30.0000	30.0000	28.7000	28.7000	-7.568%	4	92	-10.801%
2024-09-06	31.0500	31.0500	31.0500	31.0500	+1.637%	2	92	-17.552%
2024-09-05	30.5500	30.5500	30.5500	30.5500	+5.164%	1	92	-16.203%
2024-09-04	29.0500	29.0500	29.0500	29.0500	+2.832%	2	92	-11.876%
2024-09-03	29.2400	29.2500	28.2500	28.2500	-0.703%	60	92	-9.381%
2024-08-29	28.4500	28.4500	28.4500	28.4500	-1.557%	2	90	-10.018%
2024-08-22	28.9000	28.9000	28.9000	28.9000	+6.250%	1	90	-11.419%
2024-08-16	27.2000	27.2000	27.2000	27.2000	+2.719%	10	90	-5.882%
2024-08-15	26.4800	26.4800	26.4800	26.4800	+12.299%	1	85	-3.323%
2024-08-09	23.6100	23.6100	23.5800	23.5800	+4.290%	160	84	+8.567%
2024-08-08	22.9000	22.9000	22.6100	22.6100	+0.938%	2	9	+13.224%
2024-08-05	22.4000	22.4000	22.4000	22.4000	-10.579%	10	8	+14.286%
2024-08-02	25.0500	25.0500	25.0500	25.0500	-12.105%	2	18	+2.196%
2024-07-30	28.5000	28.5000	28.5000	28.5000	-2.764%	6	18	-10.175%
2024-07-26	29.4000	29.4000	29.3100	29.3100	-4.372%	2	13	-12.658%
2024-07-24	30.7000	30.7000	30.6500	30.6500	+6.239%	2	14	-16.476%
2024-07-17	28.8500	28.8500	28.8500	28.8500	-9.134%	2	13	-11.265%
2024-07-15	32.6000	32.6000	31.7500	31.7500	0.000%	2	13	-19.370%
2024-07-12	32.0300	33.9000	31.7500	31.7500	-2.607%	7	12	-19.370%
2024-07-11	32.6000	32.6000	32.6000	32.6000	0.000%	10	10	-21.472%