Dark

ORCL20261218C155
ORCL Dec 18 2026 155.00 Call (ORCL261218C00155000)
option OPRA

EOD

Aug 27, 2026

20.50+6.218%(+1.20)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	20.3300	21.0800	18.3000	20.5000	+6.218%	65	2,186	0.000%
2026-08-26	18.1500	20.2500	18.1500	19.3000	+17.183%	40	2,176	+6.218%
2026-08-25	16.9000	17.4400	16.4700	16.4700	+2.298%	435	2,166	+24.469%
2026-08-24	16.2600	16.8500	16.0500	16.1000	-15.707%	290	1,846	+27.329%
2026-08-21	19.0000	19.3000	18.0200	19.1000	+16.820%	46	1,745	+7.330%
2026-08-20	16.7000	16.8500	15.9000	16.3500	-5.491%	299	1,748	+25.382%
2026-08-19	15.5900	18.2000	14.3000	17.3000	+4.848%	86	1,712	+18.497%
2026-08-18	17.1000	17.7500	16.5000	16.5000	-14.063%	17	1,663	+24.242%
2026-08-17	19.8700	19.8700	18.5500	19.2000	-8.702%	90	1,657	+6.771%
2026-08-14	24.6000	24.6000	20.5300	21.0300	-17.529%	145	1,623	-2.520%
2026-08-13	24.5000	26.4700	23.3000	25.5000	+9.914%	149	1,619	-19.608%
2026-08-12	22.9600	24.5000	21.0200	23.2000	+21.339%	124	1,620	-11.638%
2026-08-11	23.0000	23.0000	18.8700	19.1200	-18.116%	60	1,560	+7.218%
2026-08-10	21.4000	23.7500	21.4000	23.3500	+10.454%	275	1,556	-12.206%
2026-08-07	21.2500	21.2500	19.3700	21.1400	+4.292%	67	1,351	-3.027%
2026-08-06	19.0000	21.4100	19.0000	20.2700	-3.014%	11	1,358	+1.135%
2026-08-05	20.5000	21.0000	20.5000	20.9000	-6.571%	9	1,351	-1.914%
2026-08-04	20.8900	23.6100	20.8800	22.3700	+11.183%	158	1,345	-8.359%
2026-08-03	17.1300	20.1200	17.0000	20.1200	+43.714%	32	1,288	+1.889%
2026-07-31	15.2500	15.7000	12.7000	14.0000	+1.229%	19	1,297	+46.429%
2026-07-30	13.6400	13.8300	12.7500	13.8300	+29.981%	39	1,306	+48.228%
2026-07-29	10.0000	10.6400	9.5300	10.6400	-1.481%	48	1,284	+92.669%
2026-07-28	10.5000	10.9800	10.5000	10.8000	+1.887%	11	1,244	+89.815%
2026-07-27	11.5000	11.5000	10.4000	10.6000	+11.228%	108	1,239	+93.396%
2026-07-24	10.1000	10.5500	9.2900	9.5300	-17.130%	83	1,209	+115.110%
2026-07-23	12.3000	12.3500	10.9000	11.5000	-15.441%	29	1,203	+78.261%
2026-07-22	14.0500	14.0500	13.6000	13.6000	-2.158%	6	1,191	+50.735%
2026-07-21	12.9500	13.9000	12.9500	13.9000	+17.797%	8	1,190	+47.482%
2026-07-20	11.6700	11.8000	11.1000	11.8000	-10.943%	13	1,195	+73.729%
2026-07-17	12.6500	14.2000	12.4000	13.2500	+5.746%	25	1,198	+54.717%
2026-07-16	14.0000	14.0000	12.5300	12.5300	-20.191%	83	1,189	+63.607%
2026-07-15	15.0800	16.3000	15.0800	15.7000	+8.276%	550	1,138	+30.573%
2026-07-14	15.2300	15.4000	14.0000	14.5000	-11.315%	36	633	+41.379%
2026-07-13	18.3500	18.3500	16.3500	16.3500	-18.454%	44	619	+25.382%
2026-07-10	21.9500	21.9500	19.3400	20.0500	-6.961%	28	594	+2.244%
2026-07-09	20.8000	23.0500	20.8000	21.5500	+14.628%	26	591	-4.872%
2026-07-08	19.4600	19.4600	18.0500	18.8000	-7.160%	19	580	+9.043%
2026-07-07	19.6000	20.3000	18.0000	20.2500	-1.460%	19	577	+1.235%
2026-07-06	20.4000	21.5000	20.1600	20.5500	+5.385%	8	583	-0.243%
2026-07-02	22.0300	22.0300	18.3500	19.5000	-4.177%	137	579	+5.128%
2026-07-01	21.5000	22.0100	20.3500	20.3500	-9.030%	53	579	+0.737%
2026-06-30	23.0000	23.5000	22.3700	22.3700	-1.105%	17	563	-8.359%
2026-06-29	25.8200	25.8200	22.6200	22.6200	-1.738%	12	557	-9.372%
2026-06-26	24.9500	25.6000	23.0200	23.0200	-9.725%	41	560	-10.947%
2026-06-25	26.5000	26.5000	24.6500	25.5000	-8.108%	30	551	-19.608%
2026-06-24	30.0200	30.0200	27.3200	27.7500	-16.841%	77	545	-26.126%
2026-06-23	37.6200	37.6200	33.2500	33.3700	-15.540%	10	509	-38.568%
2026-06-22	39.4000	39.6400	39.4000	39.5100	-14.849%	18	508	-48.114%
2026-06-18	48.7000	48.7000	46.4000	46.4000	-2.521%	8	507	-55.819%
2026-06-17	49.8500	49.8500	47.6000	47.6000	-5.424%	2	507	-56.933%
2026-06-16	50.0000	50.3300	50.0000	50.3300	+8.353%	5	507	-59.269%
2026-06-12	46.7000	46.7000	46.4500	46.4500	-1.380%	25	495	-55.867%
2026-06-11	41.9300	47.1000	41.7000	47.1000	-28.582%	93	495	-56.476%
2026-06-09	65.9000	65.9500	65.9000	65.9500	-6.613%	11	493	-68.916%
2026-06-05	70.5000	70.6200	70.5000	70.6200	-27.814%	6	493	-70.971%
2026-06-02	98.6000	98.6000	97.8300	97.8300	-2.170%	2	496	-79.045%
2026-06-01	95.0000	100.0000	94.9800	100.0000	+23.946%	3	496	-79.500%
2026-05-29	74.4000	80.6800	74.4000	80.6800	+26.181%	2	496	-74.591%
2026-05-28	58.2100	63.9400	58.2100	63.9400	+17.537%	5	496	-67.939%
2026-05-26	54.5200	54.5200	54.4000	54.4000	-1.288%	2	500	-62.316%
2026-05-22	56.3200	56.3200	55.1100	55.1100	+10.774%	3	500	-62.802%
2026-05-20	49.7500	49.7500	49.7500	49.7500	-1.524%	1	499	-58.794%
2026-05-19	50.5200	50.5200	50.5200	50.5200	+0.238%	2	493	-59.422%
2026-05-18	50.4000	50.4000	50.4000	50.4000	-15.860%	5	493	-59.325%
2026-05-14	59.9000	59.9000	59.9000	59.9000	+13.662%	2	493	-65.776%
2026-05-13	52.7000	52.7000	52.7000	52.7000	+6.336%	3	495	-61.101%
2026-05-12	49.5600	49.5600	49.5600	49.5600	-16.929%	10	495	-58.636%
2026-05-08	60.5500	60.5500	59.6600	59.6600	+1.635%	5	495	-65.639%
2026-05-07	60.4000	62.0100	58.7000	58.7000	+3.436%	4	495	-65.077%
2026-05-06	57.0500	57.0500	56.7500	56.7500	+46.414%	2	494	-63.877%
2026-05-01	38.9300	38.9300	38.7600	38.7600	+14.641%	2	493	-47.110%
2026-04-30	33.9500	33.9500	33.8100	33.8100	+1.837%	2	493	-39.367%
2026-04-29	33.2000	33.2000	33.2000	33.2000	-10.295%	1	493	-38.253%
2026-04-28	37.0100	37.0100	37.0100	37.0100	-10.387%	1	494	-44.610%
2026-04-27	41.3000	41.3000	41.3000	41.3000	+0.732%	2	494	-50.363%
2026-04-24	44.1400	44.1400	41.0000	41.0000	-20.187%	3	494	-50.000%
2026-04-22	51.3700	51.3700	51.3700	51.3700	+4.411%	2	495	-60.093%
2026-04-21	45.9500	50.0000	45.9500	49.2000	+12.974%	6	493	-58.333%
2026-04-20	42.5000	43.5500	42.4800	43.5500	+3.175%	32	498	-52.928%
2026-04-17	47.0000	47.6500	41.5700	42.2100	-6.096%	24	500	-51.433%
2026-04-16	45.1100	45.4000	44.9500	44.9500	+10.714%	5	501	-54.394%
2026-04-15	38.3000	41.0000	38.3000	40.6000	+15.341%	20	504	-49.507%
2026-04-14	38.0000	38.6000	34.5000	35.2000	+18.200%	28	505	-41.761%
2026-04-13	21.1200	29.8600	21.1200	29.7800	+48.677%	39	504	-31.162%
2026-04-10	18.5000	20.4200	18.5000	20.0300	+5.755%	32	498	+2.346%
2026-04-09	20.3500	20.3500	18.5500	18.9400	-15.257%	14	496	+8.237%
2026-04-08	23.0500	23.5000	22.2700	22.3500	-0.667%	29	509	-8.277%
2026-04-07	22.2300	22.5000	21.5000	22.5000	-3.101%	28	527	-8.889%
2026-04-06	23.1000	23.2200	23.1000	23.2200	+1.397%	2	532	-11.714%
2026-04-02	22.9000	22.9000	22.9000	22.9000	-2.137%	5	529	-10.480%
2026-04-01	26.0500	26.0500	23.4000	23.4000	-7.510%	8	529	-12.393%
2026-03-31	22.1000	25.3000	22.1000	25.3000	+26.185%	45	530	-18.972%
2026-03-30	21.0500	21.0500	20.0500	20.0500	-7.604%	7	509	+2.244%
2026-03-27	20.7500	22.1000	20.7500	21.7000	-12.500%	213	509	-5.530%
2026-03-25	26.3000	26.3900	24.8000	24.8000	-5.560%	9	336	-17.339%
2026-03-24	26.0000	26.2600	26.0000	26.2600	-12.291%	7	341	-21.935%
2026-03-23	29.2000	30.1600	29.2000	29.9400	+10.114%	21	334	-31.530%
2026-03-20	28.0200	28.6600	27.0500	27.1900	-10.647%	28	334	-24.605%
2026-03-19	26.2000	31.3000	26.2000	30.4300	+3.857%	11	335	-32.632%
2026-03-18	28.9500	29.4000	28.9500	29.3000	-9.846%	102	331	-30.034%
2026-03-17	33.0000	33.0000	32.5000	32.5000	+4.873%	2	261	-36.923%
2026-03-16	31.8000	31.8000	30.9900	30.9900	-4.056%	2	261	-33.850%
2026-03-13	32.2300	32.3000	31.6400	32.3000	-16.753%	6	263	-36.533%
2026-03-12	38.8000	38.8000	38.8000	38.8000	+7.123%	1	261	-47.165%
2026-03-11	39.0000	41.1500	35.0000	36.2200	+22.780%	35	261	-43.401%
2026-03-10	29.2100	30.4900	29.2100	29.5000	+0.889%	28	262	-30.508%
2026-03-09	29.5000	29.5000	29.2400	29.2400	-10.608%	5	244	-29.891%
2026-03-06	35.6500	36.3800	32.7100	32.7100	-2.358%	16	239	-37.328%
2026-03-05	33.5000	33.6000	32.3600	33.5000	+1.515%	28	245	-38.806%
2026-03-04	31.8500	33.0000	31.8500	33.0000	+10.000%	8	227	-37.879%
2026-03-03	28.1000	31.0000	27.8000	30.0000	-1.768%	12	230	-31.667%
2026-03-02	29.2200	30.5400	29.2200	30.5400	+11.664%	3	235	-32.875%
2026-02-27	26.5900	27.3500	26.5900	27.3500	-10.475%	15	234	-25.046%
2026-02-26	29.4500	30.5500	29.4500	30.5500	-1.452%	11	234	-32.897%
2026-02-25	33.1000	33.1000	31.0000	31.0000	+8.202%	16	235	-33.871%
2026-02-24	28.2500	28.6500	27.8200	28.6500	+12.795%	8	235	-28.447%
2026-02-23	24.8000	25.4000	24.8000	25.4000	-16.310%	3	233	-19.291%
2026-02-20	31.8000	31.8000	29.7000	30.3500	-13.286%	59	231	-32.455%
2026-02-19	35.0000	35.0000	35.0000	35.0000	+1.302%	1	226	-41.429%
2026-02-18	33.8000	34.6000	33.8000	34.5500	+5.271%	8	226	-40.666%
2026-02-17	33.1000	33.3000	32.6800	32.8200	-11.822%	12	223	-37.538%
2026-02-13	37.1900	37.2200	37.1900	37.2200	+5.290%	2	216	-44.922%
2026-02-12	35.2400	35.7000	33.1800	35.3500	-1.833%	48	216	-42.008%
2026-02-11	36.9500	36.9500	34.8100	36.0100	-5.486%	16	233	-43.071%
2026-02-10	40.3000	40.3000	38.1000	38.1000	+8.177%	7	229	-46.194%
2026-02-09	30.5500	37.1000	30.5500	35.2200	+38.661%	93	224	-41.794%
2026-02-06	25.5100	25.5100	25.4000	25.4000	+8.085%	3	168	-19.291%
2026-02-05	23.5000	23.5000	23.5000	23.5000	-18.118%	9	167	-12.766%
2026-02-04	30.7600	31.9600	28.4500	28.7000	-13.762%	62	167	-28.571%
2026-02-03	35.5500	35.5500	32.1000	33.2800	-8.571%	110	173	-38.401%
2026-02-02	41.2000	42.2500	36.4000	36.4000	-8.795%	8	173	-43.681%
2026-01-30	41.0000	41.7800	39.9100	39.9100	+0.529%	7	173	-48.634%
2026-01-29	39.8800	39.8800	39.7000	39.7000	-14.477%	2	172	-48.363%
2026-01-28	46.4200	46.4200	46.4200	46.4200	+2.382%	6	172	-55.838%
2026-01-23	44.4000	45.3400	44.4000	45.3400	-5.992%	13	172	-54.786%
2026-01-22	48.2300	48.2300	48.2300	48.2300	-19.009%	2	180	-57.495%
2026-01-15	59.5500	59.5500	59.5500	59.5500	-0.084%	1	180	-65.575%
2026-01-14	60.5500	60.5500	59.6000	59.6000	-7.525%	3	180	-65.604%
2026-01-09	64.4500	64.4500	64.4500	64.4500	+14.374%	1	179	-68.192%
2026-01-08	56.3500	56.3500	56.3500	56.3500	-4.101%	1	179	-63.620%
2026-01-06	58.2500	58.7600	58.2500	58.7600	-3.212%	8	179	-65.112%
2025-12-31	60.7100	60.7100	60.7100	60.7100	-3.251%	1	178	-66.233%
2025-12-30	61.8600	62.8000	61.8600	62.7500	+3.633%	11	178	-67.331%
2025-12-29	63.2400	63.2400	60.5500	60.5500	-5.612%	3	175	-66.144%
2025-12-26	64.1300	64.1500	64.1300	64.1500	+1.825%	2	176	-68.044%
2025-12-24	63.0000	63.0000	63.0000	63.0000	+5.936%	3	180	-67.460%
2025-12-23	61.7000	61.8500	59.4700	59.4700	-7.093%	5	180	-65.529%
2025-12-22	62.8500	64.4100	62.8500	64.0100	+9.719%	19	179	-67.974%
2025-12-19	58.3400	58.3400	58.3400	58.3400	+11.870%	2	177	-64.861%
2025-12-18	53.2500	53.2500	52.1500	52.1500	+6.429%	9	175	-60.690%
2025-12-17	50.3000	50.5500	48.5200	49.0000	-14.035%	41	169	-58.163%
2025-12-16	55.3300	57.0000	55.0100	57.0000	+2.334%	3	164	-64.035%
2025-12-15	55.0000	55.7000	52.8000	55.7000	-7.321%	11	164	-63.196%
2025-12-12	62.2000	62.2000	60.1000	60.1000	-9.624%	2	165	-65.890%
2025-12-11	61.2500	66.5000	59.0000	66.5000	-18.902%	18	163	-69.173%
2025-12-08	82.0000	82.0000	82.0000	82.0000	+1.410%	1	158	-75.000%
2025-12-05	82.0400	82.0400	80.8600	80.8600	+11.917%	3	158	-74.648%
2025-12-03	71.8300	72.2500	71.8300	72.2500	-1.163%	3	159	-71.626%
2025-11-26	73.1000	73.1000	73.1000	73.1000	+10.273%	1	158	-71.956%
2025-11-21	66.2900	66.2900	66.2900	66.2900	-17.251%	1	158	-69.075%
2025-11-20	80.0000	80.1100	80.0000	80.1100	-5.117%	3	157	-74.410%
2025-11-14	84.4300	84.4300	84.4300	84.4300	-17.910%	1	156	-75.720%
2025-11-10	102.8500	102.8500	102.8500	102.8500	-40.398%	4	157	-80.068%
2025-10-16	172.5600	172.5600	172.5600	172.5600	+11.979%	1	156	-88.120%
2025-10-14	154.1000	154.1000	154.1000	154.1000	-7.725%	1	157	-86.697%
2025-09-22	167.0000	167.0000	167.0000	167.0000	-8.693%	1	156	-87.725%
2025-09-11	182.9000	182.9000	182.9000	182.9000	-5.576%	1	155	-88.792%
2025-09-10	171.3000	193.7000	171.3000	193.7000	+97.754%	7	155	-89.417%
2025-09-08	97.9500	97.9500	97.9500	97.9500	+17.305%	6	148	-79.071%
2025-09-03	83.5000	83.5000	83.5000	83.5000	-11.706%	2	142	-75.449%
2025-08-26	94.5700	94.5700	94.5700	94.5700	-16.708%	1	140	-78.323%
2025-08-12	113.5400	113.5400	113.5400	113.5400	+4.645%	1	141	-81.945%
2025-08-07	108.5000	108.5000	108.5000	108.5000	-5.775%	1	141	-81.106%
2025-08-06	114.2500	115.2000	114.0500	115.1500	+21.402%	18	141	-82.197%
2025-07-07	93.5000	94.8500	93.5000	94.8500	+9.869%	6	145	-78.387%
2025-07-02	86.3300	86.3300	86.3300	86.3300	+14.984%	2	150	-76.254%
2025-06-25	75.0800	75.0800	75.0800	75.0800	+17.239%	1	148	-72.696%
2025-06-12	63.6500	64.0400	63.6500	64.0400	+33.528%	5	148	-67.989%
2025-06-11	47.6600	47.9600	47.6600	47.9600	+10.634%	2	150	-57.256%
2025-06-05	43.3500	43.3500	43.3500	43.3500	+8.240%	1	149	-52.710%
2025-06-03	40.0500	40.0500	40.0500	40.0500	+8.390%	1	149	-48.814%
2025-05-30	36.9500	36.9500	36.9500	36.9500	+7.632%	4	150	-44.520%
2025-05-20	33.3700	34.3300	33.3700	34.3300	+5.957%	2	152	-40.285%
2025-05-12	31.9800	32.4000	31.9800	32.4000	+24.376%	3	153	-36.728%
2025-05-06	26.0500	26.0500	26.0500	26.0500	+14.004%	1	152	-21.305%
2025-04-28	22.8500	22.8500	22.8500	22.8500	+21.543%	2	153	-10.284%
2025-04-16	18.8000	18.8000	18.8000	18.8000	+4.444%	1	153	+9.043%
2025-04-07	18.0000	18.0000	18.0000	18.0000	-4.509%	1	154	+13.889%
2025-04-04	19.9300	19.9300	18.8500	18.8500	-16.777%	14	154	+8.753%
2025-03-31	22.6500	22.6500	22.6500	22.6500	-28.997%	1	151	-9.492%
2025-03-24	32.0000	32.0000	31.9000	31.9000	+3.740%	2	150	-35.737%
2025-03-20	31.6500	31.7000	30.4000	30.7500	+8.773%	105	148	-33.333%
2025-03-13	28.2700	28.2700	28.2700	28.2700	-12.423%	2	47	-27.485%
2025-03-06	32.2800	32.2800	32.2800	32.2800	-3.208%	1	47	-36.493%
2025-03-04	33.3500	33.3500	33.3500	33.3500	-31.939%	10	47	-38.531%
2025-02-11	49.0000	49.0000	49.0000	49.0000	+35.359%	1	47	-58.163%
2025-01-27	35.7500	36.2000	35.7500	36.2000	+17.152%	7	47	-43.370%
2025-01-13	30.9000	30.9000	30.9000	30.9000	-6.590%	1	40	-33.657%
2025-01-10	33.0800	33.0800	33.0800	33.0800	-26.161%	20	39	-38.029%
2024-12-26	44.7500	44.8000	44.6000	44.8000	+0.112%	13	29	-54.241%
2024-12-17	44.7500	44.7500	44.7500	44.7500	-1.799%	11	33	-54.190%
2024-12-13	45.5700	45.5700	45.5700	45.5700	-5.417%	2	41	-55.014%
2024-12-10	48.1800	48.1800	48.1800	48.1800	-21.339%	1	42	-57.451%
2024-11-25	61.2500	61.2500	61.2500	61.2500	+44.628%	2	42	-66.531%
2024-10-31	42.3500	42.3500	42.3500	42.3500	+1.583%	1	42	-51.594%
2024-09-17	41.7000	41.7000	41.6900	41.6900	+0.048%	2	42	-50.828%
2024-09-16	42.9400	45.2600	41.6700	41.6700	-2.504%	12	43	-50.804%
2024-09-13	42.7400	42.7400	42.7400	42.7400	+18.689%	16	42	-52.036%
2024-09-12	36.0100	36.0100	36.0100	36.0100	+10.291%	1	34	-43.071%
2024-09-11	32.9600	32.9600	32.6300	32.6500	+1.872%	12	34	-37.213%
2024-09-10	34.5000	34.5000	32.0500	32.0500	+70.027%	21	23	-36.037%
2024-08-12	18.8500	18.8500	18.8500	18.8500	+8.771%	2	4	+8.753%
2024-08-05	17.3300	17.3300	17.3300	17.3300	-11.717%	1	2	+18.292%
2024-08-02	19.6300	19.6300	19.6300	19.6300	-10.651%	4	2	+4.432%
2024-07-30	21.9700	21.9700	21.9700	21.9700	-4.437%	1	3	-6.691%
2024-07-26	23.0800	23.0800	22.9900	22.9900	0.000%	2	2	-10.831%