Dark

ORCL20261218C145
ORCL Dec 18 2026 145.00 Call (ORCL261218C00145000)
option OPRA

EOD

Aug 27, 2026

25.20+7.234%(+1.70)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	25.5000	25.5000	22.4200	25.2000	+7.234%	64	1,598	0.000%
2026-08-26	23.0000	25.0000	22.5000	23.5000	+11.905%	136	1,605	+7.234%
2026-08-25	21.5000	22.5500	20.5500	21.0000	+3.960%	75	1,676	+20.000%
2026-08-24	19.2000	20.8200	19.2000	20.2000	-11.790%	75	1,677	+24.752%
2026-08-21	22.7000	23.6600	22.1000	22.9000	+13.086%	123	1,648	+10.044%
2026-08-20	20.2500	20.7100	19.6900	20.2500	-5.594%	151	1,653	+24.444%
2026-08-19	18.5600	22.3000	17.2000	21.4500	+5.147%	101	1,650	+17.483%
2026-08-18	21.1600	21.9300	20.4000	20.4000	-13.265%	209	1,633	+23.529%
2026-08-17	23.1100	24.0500	22.5500	23.5200	-5.656%	112	1,556	+7.143%
2026-08-14	28.4400	28.4400	24.6900	24.9300	-16.900%	29	1,535	+1.083%
2026-08-13	30.2000	31.5900	28.2000	30.0000	+9.290%	35	1,552	-16.000%
2026-08-12	27.4500	28.1500	25.3200	27.4500	+18.780%	157	1,558	-8.197%
2026-08-11	25.4900	25.8000	22.9600	23.1100	-17.758%	151	1,570	+9.044%
2026-08-10	25.6100	28.3000	25.6100	28.1000	+11.508%	88	1,597	-10.320%
2026-08-07	25.3000	25.6000	23.0000	25.2000	+4.564%	104	1,603	0.000%
2026-08-06	21.7500	25.1500	21.7500	24.1000	-2.033%	96	1,589	+4.564%
2026-08-05	25.2600	25.7000	24.3600	24.6000	-6.570%	54	1,574	+2.439%
2026-08-04	24.6000	27.8800	24.3500	26.3300	+7.469%	165	1,574	-4.292%
2026-08-03	20.0000	24.6100	20.0000	24.5000	+43.695%	112	1,577	+2.857%
2026-07-31	18.5100	18.6300	15.7500	17.0500	+7.639%	43	1,539	+47.801%
2026-07-30	14.5000	16.8000	14.1800	15.8400	+29.306%	27	1,533	+59.091%
2026-07-29	12.2000	13.0000	11.9500	12.2500	-9.259%	20	1,517	+105.714%
2026-07-28	11.3000	13.7000	11.3000	13.5000	+4.247%	72	1,516	+86.667%
2026-07-27	13.5000	14.0000	12.9000	12.9500	+11.159%	94	1,487	+94.595%
2026-07-24	14.0500	14.0500	11.5000	11.6500	-13.704%	126	1,450	+116.309%
2026-07-23	14.9800	15.0000	13.4900	13.5000	-17.733%	32	1,410	+86.667%
2026-07-22	16.5500	16.7000	15.8500	16.4100	-1.971%	53	1,398	+53.565%
2026-07-21	15.5400	16.7400	15.5400	16.7400	+11.600%	100	1,353	+50.538%
2026-07-20	15.0000	15.6000	13.4500	15.0000	-9.201%	71	1,317	+68.000%
2026-07-17	14.0700	17.0500	14.0700	16.5200	+10.133%	527	1,310	+52.542%
2026-07-16	16.3200	16.7200	14.9100	15.0000	-20.761%	262	1,146	+68.000%
2026-07-15	18.8000	19.4000	17.9400	18.9300	+8.481%	197	972	+33.122%
2026-07-14	18.9000	18.9000	17.3000	17.4500	-8.158%	109	927	+44.413%
2026-07-13	22.6000	22.6000	19.0000	19.0000	-19.831%	129	873	+32.632%
2026-07-10	24.8500	24.8900	22.9500	23.7000	-6.101%	108	873	+6.329%
2026-07-09	24.0000	28.1500	24.0000	25.2400	+8.793%	67	813	-0.158%
2026-07-08	24.0000	24.0000	21.4000	23.2000	-3.333%	98	783	+8.621%
2026-07-07	25.2500	25.4500	21.9000	24.0000	-4.000%	85	758	+5.000%
2026-07-06	25.1700	25.2500	23.8000	25.0000	+11.111%	164	727	+0.800%
2026-07-02	26.0000	26.5000	22.4100	22.5000	-6.054%	90	550	+12.000%
2026-07-01	26.1500	26.3200	23.9500	23.9500	-11.296%	71	550	+5.219%
2026-06-30	26.7800	27.1000	25.8300	27.0000	-1.460%	33	510	-6.667%
2026-06-29	29.4400	29.4400	26.0000	27.4000	+0.183%	44	486	-8.029%
2026-06-26	28.3000	28.3000	27.3500	27.3500	-6.560%	7	453	-7.861%
2026-06-25	30.2600	30.2600	29.2700	29.2700	-15.818%	4	446	-13.905%
2026-06-24	34.8500	34.8500	34.7700	34.7700	-11.074%	2	443	-27.524%
2026-06-23	38.6600	39.1000	38.4800	39.1000	-13.572%	10	443	-35.550%
2026-06-22	45.0300	45.2400	45.0300	45.2400	-15.518%	12	442	-44.297%
2026-06-18	53.5500	53.5500	53.5500	53.5500	-7.112%	1	439	-52.941%
2026-06-17	57.6500	57.6500	57.6500	57.6500	+0.611%	1	439	-56.288%
2026-06-16	57.3000	57.3000	57.3000	57.3000	+11.414%	1	439	-56.021%
2026-06-12	52.8000	53.0000	51.4300	51.4300	-2.650%	5	439	-51.001%
2026-06-11	47.7400	52.8300	47.7000	52.8300	-35.400%	41	439	-52.300%
2026-06-05	81.8000	81.8000	81.7800	81.7800	-12.347%	6	418	-69.186%
2026-06-03	93.3000	93.3000	93.3000	93.3000	-10.288%	1	418	-72.990%
2026-06-02	104.0000	104.0000	104.0000	104.0000	-6.651%	1	418	-75.769%
2026-06-01	108.0000	113.2700	108.0000	111.4100	+29.276%	8	418	-77.381%
2026-05-29	80.8700	86.1800	80.8700	86.1800	+22.467%	2	416	-70.759%
2026-05-28	64.2100	70.7500	64.2100	70.3700	+20.044%	6	417	-64.189%
2026-05-27	58.6200	58.6200	58.6200	58.6200	+2.734%	6	415	-57.011%
2026-05-13	57.0600	57.0600	57.0600	57.0600	-10.704%	2	421	-55.836%
2026-05-11	63.9000	63.9000	63.9000	63.9000	-6.674%	1	422	-60.563%
2026-05-07	68.4700	68.4700	68.4700	68.4700	+27.126%	1	422	-63.196%
2026-05-05	53.8600	53.8600	53.8600	53.8600	+0.485%	199	421	-53.212%
2026-05-04	51.8000	53.6000	51.8000	53.6000	+11.458%	8	470	-52.985%
2026-05-01	48.0900	48.0900	48.0900	48.0900	+21.747%	1	470	-47.598%
2026-04-30	38.4500	39.5000	38.4500	39.5000	-5.253%	11	470	-36.203%
2026-04-28	42.5000	42.5000	41.6900	41.6900	-8.675%	5	470	-39.554%
2026-04-24	45.6500	45.6500	45.6500	45.6500	-10.857%	7	471	-44.797%
2026-04-23	50.7700	51.2100	50.7700	51.2100	-6.209%	3	471	-50.791%
2026-04-21	55.8000	55.8000	54.6000	54.6000	+11.429%	3	473	-53.846%
2026-04-20	49.0000	49.0000	49.0000	49.0000	+3.463%	1	473	-48.571%
2026-04-17	47.3600	47.3600	47.3600	47.3600	-5.657%	1	473	-46.791%
2026-04-16	49.5000	50.2000	49.5000	50.2000	+9.631%	3	474	-49.801%
2026-04-15	46.3000	46.3000	44.3000	45.7900	+15.195%	40	474	-44.966%
2026-04-14	42.0000	43.9700	39.5000	39.7500	+12.926%	32	472	-36.604%
2026-04-13	25.9500	35.2000	25.9500	35.2000	+48.523%	29	473	-28.409%
2026-04-10	22.2000	24.0700	22.1000	23.7000	+1.152%	38	476	+6.329%
2026-04-09	25.0000	25.0000	22.7000	23.4300	-10.845%	24	445	+7.554%
2026-04-08	29.0000	29.0000	26.2800	26.2800	-1.794%	49	426	-4.110%
2026-04-07	25.9700	26.7600	25.9700	26.7600	-5.174%	32	407	-5.830%
2026-04-06	28.1900	28.2200	28.1900	28.2200	-1.017%	12	377	-10.702%
2026-04-02	26.9500	28.5100	26.9500	28.5100	-2.396%	8	371	-11.610%
2026-04-01	29.1800	29.2100	29.1800	29.2100	-0.983%	2	371	-13.728%
2026-03-31	25.0000	29.5000	25.0000	29.5000	+19.337%	27	371	-14.576%
2026-03-30	24.4900	24.9500	24.4900	24.7200	-11.398%	7	379	+1.942%
2026-03-26	27.9000	27.9000	27.9000	27.9000	-4.321%	20	386	-9.677%
2026-03-25	30.8600	30.8600	29.1600	29.1600	-4.331%	27	371	-13.580%
2026-03-24	30.7600	30.7600	29.8800	30.4800	-12.263%	12	378	-17.323%
2026-03-23	34.7400	34.7400	34.7400	34.7400	+12.246%	5	371	-27.461%
2026-03-20	30.9500	30.9500	30.9500	30.9500	-7.335%	1	376	-18.578%
2026-03-18	33.4000	33.4000	33.4000	33.4000	-4.843%	1	376	-24.551%
2026-03-17	35.1400	35.1400	35.0900	35.1000	-2.228%	28	376	-28.205%
2026-03-13	35.0000	35.9000	35.0000	35.9000	-13.222%	2	362	-29.805%
2026-03-12	41.3700	41.3700	41.3700	41.3700	-10.065%	2	362	-39.086%
2026-03-11	44.3500	46.7600	44.3500	46.0000	+34.111%	17	361	-45.217%
2026-03-10	36.5000	36.5000	34.3000	34.3000	-0.637%	4	368	-26.531%
2026-03-09	33.3200	34.5200	33.3200	34.5200	-4.244%	16	365	-26.999%
2026-03-06	40.5600	40.5600	36.0500	36.0500	-5.505%	64	354	-30.097%
2026-03-05	38.1500	38.1500	38.1500	38.1500	+5.387%	2	339	-33.945%
2026-03-04	36.3500	36.3500	36.2000	36.2000	+2.841%	5	340	-30.387%
2026-03-03	34.5000	35.2000	34.5000	35.2000	+3.712%	4	345	-28.409%
2026-03-02	32.0500	34.0000	32.0500	33.9400	+5.240%	34	347	-25.751%
2026-02-27	32.3500	32.3500	30.8000	32.2500	-7.857%	3	351	-21.860%
2026-02-26	33.8500	35.0000	33.7500	35.0000	-0.143%	15	349	-28.000%
2026-02-25	34.5800	37.5000	34.5800	35.0500	+7.846%	16	341	-28.103%
2026-02-24	32.9000	32.9000	32.0000	32.5000	+11.111%	11	341	-22.462%
2026-02-23	29.9200	29.9200	28.4500	29.2500	-12.346%	23	333	-13.846%
2026-02-20	34.1000	34.5000	33.3700	33.3700	-20.924%	262	325	-24.483%
2026-02-13	42.2000	42.2000	42.2000	42.2000	+8.205%	1	113	-40.284%
2026-02-12	39.8200	39.8200	39.0000	39.0000	-0.889%	7	113	-35.385%
2026-02-11	39.1200	39.3500	39.1200	39.3500	-6.576%	5	116	-35.959%
2026-02-10	45.2300	45.2300	42.1200	42.1200	+7.834%	13	116	-40.171%
2026-02-09	37.0000	39.0600	37.0000	39.0600	+28.066%	2	111	-35.484%
2026-02-06	30.3000	30.5000	29.5000	30.5000	+8.929%	31	112	-17.377%
2026-02-05	31.4400	32.2100	27.9000	28.0000	-16.418%	42	118	-10.000%
2026-02-04	34.4600	34.8200	32.0000	33.5000	-10.236%	30	133	-24.776%
2026-02-03	38.0000	38.0000	37.3200	37.3200	-14.969%	7	122	-32.476%
2026-02-02	46.5000	46.5000	43.8900	43.8900	-3.538%	15	117	-42.584%
2026-01-30	45.5000	45.5000	45.5000	45.5000	+0.552%	2	123	-44.615%
2026-01-29	45.2500	45.2500	45.2500	45.2500	-12.136%	2	121	-44.309%
2026-01-27	53.1400	53.1500	51.5000	51.5000	+1.060%	74	123	-51.068%
2026-01-21	50.9600	50.9600	50.9600	50.9600	-22.671%	1	89	-50.549%
2026-01-14	66.1500	66.1500	65.9000	65.9000	-7.909%	20	89	-61.760%
2026-01-09	71.5600	71.5600	71.5600	71.5600	+5.390%	1	90	-64.785%
2025-12-31	68.1000	68.1000	67.9000	67.9000	-1.879%	7	86	-62.887%
2025-12-30	69.2000	69.2000	69.2000	69.2000	+2.747%	3	86	-63.584%
2025-12-29	67.4500	67.5500	67.3500	67.3500	-3.717%	10	83	-62.584%
2025-12-26	69.9500	69.9500	69.9500	69.9500	-0.228%	1	74	-63.974%
2025-12-22	67.0000	70.1100	67.0000	70.1100	+6.276%	2	74	-64.056%
2025-12-19	65.9700	65.9700	65.9700	65.9700	+18.758%	1	76	-61.801%
2025-12-18	55.6000	55.6000	55.5500	55.5500	-10.403%	2	75	-54.635%
2025-12-15	60.2400	62.0000	60.2400	62.0000	-9.489%	2	75	-59.355%
2025-12-11	68.5000	68.5000	68.5000	68.5000	-22.730%	2	72	-63.212%
2025-12-05	88.6500	88.6500	88.6500	88.6500	+19.684%	1	72	-71.574%
2025-12-01	74.0700	74.0700	74.0700	74.0700	+1.466%	1	73	-65.978%
2025-11-28	73.0000	73.0000	73.0000	73.0000	-8.153%	1	73	-65.479%
2025-11-26	80.4600	80.4600	78.9000	79.4800	+12.818%	3	71	-68.294%
2025-11-25	71.3300	71.3300	70.4500	70.4500	-4.772%	3	71	-64.230%
2025-11-24	73.9800	73.9800	73.9800	73.9800	-0.871%	1	70	-65.937%
2025-11-21	74.6300	74.6300	74.6300	74.6300	-18.437%	1	70	-66.233%
2025-11-13	91.5000	91.5000	91.5000	91.5000	-18.084%	4	69	-72.459%
2025-11-10	111.7000	111.7000	111.7000	111.7000	-33.611%	1	65	-77.440%
2025-10-10	168.2500	168.2500	168.2500	168.2500	+14.029%	1	66	-85.022%
2025-10-07	144.3800	147.5500	144.3800	147.5500	-7.988%	2	64	-82.921%
2025-09-25	159.6400	160.3600	159.6400	160.3600	-19.820%	6	64	-84.285%
2025-09-10	191.0000	200.0000	191.0000	200.0000	+88.413%	3	66	-87.400%
2025-09-08	106.1500	106.1500	106.1500	106.1500	-13.134%	3	63	-76.260%
2025-08-06	122.2000	122.2000	122.2000	122.2000	+8.719%	2	60	-79.378%
2025-07-21	112.4000	112.4000	112.4000	112.4000	+25.097%	1	61	-77.580%
2025-06-30	91.8500	91.8500	89.8500	89.8500	+13.161%	7	61	-71.953%
2025-06-20	81.0500	81.0500	79.4000	79.4000	-6.698%	8	64	-68.262%
2025-06-17	85.1000	85.1000	85.1000	85.1000	+18.326%	3	68	-70.388%
2025-06-12	67.4000	71.9200	67.4000	71.9200	+65.333%	10	71	-64.961%
2025-06-02	43.5000	43.5000	43.5000	43.5000	+4.192%	1	75	-42.069%
2025-05-29	42.1500	42.3500	41.7500	41.7500	+4.375%	16	75	-39.641%
2025-05-19	40.0000	40.0000	40.0000	40.0000	+16.720%	1	67	-37.000%
2025-05-08	34.2700	34.2700	34.2700	34.2700	+69.486%	1	67	-26.466%
2025-04-22	20.2200	20.2200	20.2200	20.2200	-13.957%	1	68	+24.629%
2025-04-16	23.5000	23.5000	23.5000	23.5000	-7.698%	2	67	+7.234%
2025-04-15	25.4600	25.4600	25.4600	25.4600	+0.832%	1	65	-1.021%
2025-04-14	24.7500	25.2500	24.7500	25.2500	-20.472%	2	64	-0.198%
2025-04-02	31.7500	31.7500	31.7500	31.7500	+15.245%	1	63	-20.630%
2025-03-28	27.5500	27.5500	27.5500	27.5500	-10.985%	4	62	-8.530%
2025-03-27	30.9500	30.9500	30.9500	30.9500	-12.595%	2	62	-18.578%
2025-03-25	35.4100	35.4100	35.4100	35.4100	-3.646%	2	62	-28.834%
2025-03-24	37.0000	37.0000	36.7500	36.7500	+2.083%	10	60	-31.429%
2025-03-21	36.0000	36.0000	36.0000	36.0000	-1.639%	10	55	-30.000%
2025-03-20	36.6000	36.6000	36.6000	36.6000	+10.241%	5	50	-31.148%
2025-03-13	33.2000	33.2000	33.2000	33.2000	-5.949%	1	45	-24.096%
2025-03-12	35.3000	35.3000	35.3000	35.3000	+14.055%	1	45	-28.612%
2025-03-11	28.2000	30.9500	27.4400	30.9500	-40.481%	8	45	-18.578%
2025-02-14	52.0000	52.0000	52.0000	52.0000	-13.116%	4	51	-51.538%
2025-01-22	62.4500	62.4500	59.8500	59.8500	+68.118%	6	51	-57.895%
2025-01-13	36.0000	36.0000	35.6000	35.6000	-6.684%	5	51	-29.213%
2025-01-10	39.0300	39.0300	38.1500	38.1500	-16.154%	6	46	-33.945%
2025-01-03	45.4000	45.5000	45.4000	45.5000	-1.622%	4	45	-44.615%
2024-12-18	46.2500	46.2500	46.2500	46.2500	-10.194%	1	46	-45.514%
2024-12-13	52.9300	52.9300	51.5000	51.5000	-8.688%	8	46	-51.068%
2024-12-11	56.4000	56.4000	56.4000	56.4000	+6.616%	1	48	-55.319%
2024-12-10	52.9000	52.9000	52.9000	52.9000	-19.138%	1	47	-52.363%
2024-12-09	65.4200	65.4200	65.4200	65.4200	-1.831%	1	46	-61.480%
2024-11-26	66.6800	66.6800	66.6400	66.6400	+4.763%	2	46	-62.185%
2024-11-12	63.6100	63.6100	63.6100	63.6100	+11.206%	1	44	-60.384%
2024-11-07	57.2000	57.2000	57.2000	57.2000	+15.907%	3	45	-55.944%
2024-11-01	49.3500	49.3500	49.3500	49.3500	+4.092%	6	45	-48.936%
2024-10-31	47.4100	47.4100	47.4100	47.4100	-13.009%	1	48	-46.847%
2024-10-11	54.5000	54.5000	54.5000	54.5000	+10.772%	2	49	-53.761%
2024-10-04	48.4300	49.2000	48.4300	49.2000	+7.073%	4	49	-48.780%
2024-09-26	45.9000	45.9500	45.9000	45.9500	-0.433%	2	51	-45.158%
2024-09-25	46.1500	46.1500	46.1500	46.1500	+5.413%	1	52	-45.395%
2024-09-24	43.8300	43.8300	43.7800	43.7800	-2.494%	3	51	-42.439%
2024-09-23	44.9000	44.9000	44.9000	44.9000	-6.924%	1	48	-43.875%
2024-09-16	48.2400	48.2400	48.2400	48.2400	+19.762%	1	48	-47.761%
2024-09-12	40.2800	40.2800	40.2800	40.2800	+11.455%	10	49	-37.438%
2024-09-10	36.9700	37.2400	36.1400	36.1400	+33.852%	12	41	-30.271%
2024-09-09	27.0000	27.0000	27.0000	27.0000	-1.280%	2	33	-6.667%
2024-09-06	27.3500	27.3500	27.3500	27.3500	+5.192%	2	31	-7.861%
2024-08-26	26.0000	26.0000	26.0000	26.0000	+2.041%	2	31	-3.077%
2024-08-23	25.4800	25.4800	25.4800	25.4800	-1.925%	2	29	-1.099%
2024-08-22	25.9900	25.9900	25.9800	25.9800	+4.970%	10	28	-3.002%
2024-08-19	24.9100	25.1700	24.7500	24.7500	+0.121%	14	18	+1.818%
2024-08-15	24.7200	24.7200	24.7200	24.7200	+17.435%	1	9	+1.942%
2024-08-08	21.0500	21.0500	21.0500	21.0500	0.000%	1	8	+19.715%
2024-08-07	21.0500	21.0500	21.0500	21.0500	-2.681%	2	7	+19.715%
2024-08-06	22.0900	22.0900	21.6300	21.6300	-25.285%	6	6	+16.505%
2024-07-25	28.9500	28.9500	28.9500	28.9500	+8.549%	1	4	-12.953%
2024-07-24	28.4500	28.4500	26.6700	26.6700	-9.532%	3	5	-5.512%
2024-07-23	28.4500	29.5000	28.4500	29.4800	+9.388%	5	5	-14.518%
2024-07-19	26.9500	26.9500	26.9500	26.9500	-8.706%	2	2	-6.494%
2024-07-16	29.5200	29.5200	29.5200	29.5200	-0.135%	1	2	-14.634%
2024-07-15	29.4500	29.5600	29.4500	29.5600	0.000%	2	1	-14.750%