Dark

ORCL20261218C165
ORCL Dec 18 2026 165.00 Call (ORCL261218C00165000)
option OPRA

EOD

Jul 1, 2026

17.80-5.870%(-1.11)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	18.4400	18.4400	17.1500	17.8000	-5.870%	25	419	0.000%
2026-06-30	18.7900	19.2000	17.9900	18.9100	+1.231%	47	410	-5.870%
2026-06-29	19.0000	19.3500	18.3300	18.6800	-6.131%	9	401	-4.711%
2026-06-26	21.1500	21.1500	19.9000	19.9000	-6.265%	17	401	-10.553%
2026-06-25	21.0000	22.4300	21.0000	21.2300	-10.233%	8	393	-16.156%
2026-06-24	27.3800	28.1000	22.9500	23.6500	-15.986%	87	395	-24.736%
2026-06-23	32.3700	32.3700	28.1500	28.1500	-22.707%	34	345	-36.767%
2026-06-22	36.4200	36.4200	36.4200	36.4200	-25.139%	1	352	-51.126%
2026-06-15	48.6500	48.6500	48.6500	48.6500	+19.299%	6	336	-63.412%
2026-06-12	41.2000	41.2000	40.6500	40.7800	+4.031%	14	336	-56.351%
2026-06-11	37.4500	39.3500	36.6500	39.2000	-34.294%	59	336	-54.592%
2026-06-10	59.6600	59.6600	59.6600	59.6600	+2.403%	1	335	-70.164%
2026-06-09	58.8000	58.8000	55.9500	58.2600	-13.239%	3	336	-69.447%
2026-06-08	66.1400	67.1500	63.0000	67.1500	+0.796%	8	338	-73.492%
2026-06-05	66.6200	66.6200	66.6200	66.6200	-18.835%	1	339	-73.281%
2026-06-03	80.8000	82.0800	80.8000	82.0800	-11.808%	17	340	-78.314%
2026-06-02	93.0700	93.0700	93.0700	93.0700	-1.908%	3	325	-80.875%
2026-06-01	77.6600	95.0000	77.1500	94.8800	+26.170%	15	322	-81.239%
2026-05-29	64.5000	75.2000	64.5000	75.2000	+30.216%	35	322	-76.330%
2026-05-28	57.7500	57.7500	57.7500	57.7500	+23.239%	2	328	-69.177%
2026-05-27	46.8600	46.8600	46.8600	46.8600	-4.659%	1	330	-62.015%
2026-05-26	49.5900	49.9900	49.1500	49.1500	-1.896%	12	330	-63.784%
2026-05-22	50.4000	50.4000	50.1000	50.1000	+8.324%	2	340	-64.471%
2026-05-20	43.9500	46.2500	43.9500	46.2500	+4.167%	7	340	-61.514%
2026-05-18	46.3800	47.2600	44.4000	44.4000	-14.615%	3	341	-59.910%
2026-05-15	52.0000	52.0000	52.0000	52.0000	-5.403%	1	341	-65.769%
2026-05-14	46.0500	54.9700	46.0500	54.9700	+15.799%	4	341	-67.619%
2026-05-13	47.4700	47.4700	47.4700	47.4700	+4.192%	6	338	-62.503%
2026-05-12	45.0000	45.5600	42.6500	45.5600	-10.667%	10	338	-60.931%
2026-05-11	50.5000	51.0000	50.5000	51.0000	-1.791%	2	338	-65.098%
2026-05-08	51.9300	51.9300	51.9300	51.9300	+4.698%	1	339	-65.723%
2026-05-07	54.9000	54.9000	49.6000	49.6000	-3.220%	3	340	-64.113%
2026-05-06	46.7700	51.2500	46.7700	51.2500	+12.390%	4	345	-65.268%
2026-05-05	43.5000	45.6000	42.9800	45.6000	+7.980%	12	347	-60.965%
2026-05-04	40.0500	43.0800	40.0500	42.2300	+18.126%	5	350	-57.850%
2026-05-01	33.0700	36.9000	33.0700	35.7500	+21.930%	22	350	-50.210%
2026-04-30	31.3500	31.3500	28.8000	29.3200	-3.170%	10	350	-39.291%
2026-04-29	29.3000	31.0000	29.3000	30.2800	-6.457%	16	350	-41.215%
2026-04-28	31.2500	32.5400	30.8500	32.3700	-10.826%	31	344	-45.011%
2026-04-27	32.9500	36.3000	32.9500	36.3000	+3.448%	7	337	-50.964%
2026-04-24	35.0900	35.0900	35.0900	35.0900	-7.561%	1	337	-49.273%
2026-04-23	38.3400	41.8400	37.9600	37.9600	-18.048%	12	338	-53.109%
2026-04-22	44.7700	47.0000	43.6000	46.3200	+23.191%	30	340	-61.572%
2026-04-20	37.6000	37.6000	37.6000	37.6000	+0.804%	1	343	-52.660%
2026-04-17	41.9500	41.9500	36.9000	37.3000	-5.737%	22	342	-52.279%
2026-04-16	38.6000	40.9800	37.7300	39.5700	+11.465%	25	340	-55.016%
2026-04-15	33.3200	35.8700	33.3200	35.5000	+17.940%	38	349	-49.859%
2026-04-14	32.8600	34.3600	30.1000	30.1000	+16.667%	56	353	-40.864%
2026-04-13	22.1500	25.8000	22.0600	25.8000	+50.437%	25	338	-31.008%
2026-04-10	15.4300	17.5500	15.4300	17.1500	-11.598%	6	345	+3.790%
2026-04-08	19.3700	19.4000	18.8500	19.4000	+5.149%	10	341	-8.247%
2026-04-07	19.0200	19.0200	18.4000	18.4500	-6.107%	73	333	-3.523%
2026-04-06	20.3200	20.3200	19.5000	19.6500	-5.347%	18	279	-9.415%
2026-04-02	18.5000	20.7600	18.5000	20.7600	-0.907%	3	275	-14.258%
2026-04-01	20.9500	20.9500	20.9500	20.9500	+12.032%	6	275	-15.036%
2026-03-31	18.7000	18.7000	18.7000	18.7000	+6.613%	4	269	-4.813%
2026-03-30	17.8500	18.7300	17.5400	17.5400	-4.932%	7	269	+1.482%
2026-03-27	18.2000	18.7500	18.0000	18.4500	-10.654%	92	263	-3.523%
2026-03-26	20.3500	20.6500	20.3500	20.6500	-2.594%	4	272	-13.801%
2026-03-25	22.2900	22.2900	21.2000	21.2000	-4.375%	6	273	-16.038%
2026-03-24	22.5600	22.5600	22.1700	22.1700	-13.059%	5	269	-19.711%
2026-03-23	25.5000	25.5000	25.5000	25.5000	+8.742%	5	269	-30.196%
2026-03-20	24.5500	24.5500	23.4500	23.4500	-11.241%	3	269	-24.094%
2026-03-19	26.8500	26.8500	26.0300	26.4200	+5.343%	7	271	-32.627%
2026-03-18	25.3000	25.3000	25.0800	25.0800	-2.791%	2	271	-29.027%
2026-03-17	25.7800	25.8000	25.7800	25.8000	-3.298%	2	270	-31.008%
2026-03-16	27.3400	28.0600	26.6800	26.6800	-0.818%	4	272	-33.283%
2026-03-13	29.1600	29.3200	26.9000	26.9000	-15.409%	18	269	-33.829%
2026-03-12	33.8700	33.8700	31.8000	31.8000	+1.017%	2	262	-44.025%
2026-03-11	36.3000	36.3000	30.7000	31.4800	+19.696%	47	263	-43.456%
2026-03-10	26.0000	26.5100	25.5500	26.3000	-3.663%	69	249	-32.319%
2026-03-09	26.1000	27.3000	26.1000	27.3000	-11.565%	3	245	-34.799%
2026-03-06	31.5000	31.6000	30.8700	30.8700	+7.374%	7	246	-42.339%
2026-03-05	29.5500	29.5500	28.7500	28.7500	+2.862%	2	250	-38.087%
2026-03-04	27.9500	28.0000	27.9500	27.9500	+2.569%	3	250	-36.315%
2026-03-03	27.2500	27.2500	27.2500	27.2500	+13.071%	1	252	-34.679%
2026-03-02	24.1000	24.1000	24.1000	24.1000	-9.228%	2	253	-26.141%
2026-02-26	25.9000	26.5500	25.9000	26.5500	+20.682%	3	251	-32.957%
2026-02-23	22.5000	22.5000	22.0000	22.0000	-14.397%	2	251	-19.091%
2026-02-20	26.0000	26.0000	25.7000	25.7000	-16.558%	3	252	-30.739%
2026-02-19	30.8000	30.8000	30.8000	30.8000	+1.483%	10	253	-42.208%
2026-02-18	30.0600	30.7400	30.0600	30.3500	+2.881%	5	243	-41.351%
2026-02-17	29.5000	29.5000	29.5000	29.5000	-11.782%	2	243	-39.661%
2026-02-13	32.5000	33.7200	32.5000	33.4400	+9.639%	5	245	-46.770%
2026-02-12	31.0100	31.0100	29.2000	30.5000	-2.400%	3	245	-41.639%
2026-02-11	30.9800	31.5000	30.9800	31.2500	-6.716%	3	245	-43.040%
2026-02-10	33.7700	36.0000	33.5000	33.5000	+2.761%	138	279	-46.866%
2026-02-09	30.2600	32.6000	30.2600	32.6000	+42.795%	7	267	-45.399%
2026-02-06	22.5400	23.0000	22.3000	22.8300	+8.714%	13	272	-22.032%
2026-02-05	22.0800	22.0800	21.0000	21.0000	-16.832%	10	266	-15.238%
2026-02-04	26.9200	26.9200	24.7500	25.2500	-12.326%	24	260	-29.505%
2026-02-03	31.2000	31.2000	28.7000	28.8000	-14.868%	110	260	-38.194%
2026-02-02	36.5000	37.1000	33.8300	33.8300	-3.783%	41	223	-47.384%
2026-01-30	36.5400	36.8300	35.1600	35.1600	-7.474%	134	208	-49.374%
2026-01-29	35.5200	38.0000	33.9500	38.0000	-9.889%	132	208	-53.158%
2026-01-27	41.9700	42.1700	41.9700	42.1700	-1.930%	62	210	-57.790%
2026-01-23	40.2200	43.0000	40.2200	43.0000	+6.173%	3	191	-58.605%
2026-01-21	42.0000	42.0000	39.7000	40.5000	-24.791%	19	204	-56.049%
2026-01-14	53.8500	53.8500	53.8500	53.8500	-10.771%	2	192	-66.945%
2026-01-13	60.5000	60.5000	60.3500	60.3500	+2.986%	2	192	-70.505%
2026-01-09	58.7500	58.7500	58.6000	58.6000	+15.241%	2	192	-69.625%
2026-01-08	50.8500	50.8500	50.8500	50.8500	-5.042%	20	193	-64.995%
2026-01-06	53.5500	53.5500	53.5500	53.5500	-5.888%	2	213	-66.760%
2025-12-30	56.9000	56.9000	56.9000	56.9000	-1.506%	10	212	-68.717%
2025-12-26	57.7400	57.7700	57.7400	57.7700	+2.067%	3	204	-69.188%
2025-12-24	56.6000	56.6000	56.6000	56.6000	+3.853%	1	205	-68.551%
2025-12-23	54.5000	54.5000	54.5000	54.5000	+0.184%	6	205	-67.339%
2025-12-19	53.0000	54.4000	53.0000	54.4000	+16.989%	3	205	-67.279%
2025-12-18	46.1700	46.5000	46.1700	46.5000	+3.333%	3	205	-61.720%
2025-12-17	45.0000	45.0000	45.0000	45.0000	-10.000%	1	205	-60.444%
2025-12-15	48.0000	50.0000	48.0000	50.0000	-10.698%	13	204	-64.400%
2025-12-12	51.5000	55.9900	50.3000	55.9900	+0.215%	13	204	-68.209%
2025-12-11	53.4100	55.8700	52.5800	55.8700	-26.728%	10	205	-68.140%
2025-12-10	76.2500	76.2500	76.2500	76.2500	-1.816%	1	202	-76.656%
2025-12-09	77.6300	77.6600	77.6300	77.6600	+10.000%	3	201	-77.080%
2025-12-04	70.6000	70.6000	70.6000	70.6000	+9.068%	2	200	-74.788%
2025-12-03	64.7300	64.7300	64.7300	64.7300	-0.492%	2	200	-72.501%
2025-12-02	65.0500	65.0500	65.0500	65.0500	+11.962%	1	198	-72.636%
2025-11-25	58.1000	58.1500	58.0500	58.1000	-30.891%	64	198	-69.363%
2025-11-19	80.9000	84.0700	80.9000	84.0700	+6.069%	3	186	-78.827%
2025-11-18	79.2600	79.2600	79.2600	79.2600	+3.743%	3	186	-77.542%
2025-11-17	79.0000	79.0000	76.4000	76.4000	-8.448%	4	186	-76.702%
2025-11-14	81.8000	83.4500	81.8000	83.4500	+7.984%	2	184	-78.670%
2025-11-13	77.3500	77.3500	76.9500	77.2800	-9.402%	6	184	-76.967%
2025-11-11	85.2000	85.3000	85.2000	85.3000	-10.352%	5	183	-79.132%
2025-11-10	95.1500	95.1500	95.1500	95.1500	+6.910%	1	183	-81.293%
2025-11-07	89.0000	89.0000	89.0000	89.0000	-6.316%	1	182	-80.000%
2025-11-06	95.0000	95.0000	95.0000	95.0000	-8.890%	1	182	-81.263%
2025-11-04	104.2700	104.2700	104.2700	104.2700	-5.732%	1	182	-82.929%
2025-11-03	110.6100	110.6100	110.6100	110.6100	-0.727%	3	179	-83.907%
2025-10-30	118.5000	118.5000	111.4200	111.4200	-12.095%	35	179	-84.024%
2025-10-29	126.7500	126.7500	126.7500	126.7500	-3.244%	2	174	-85.957%
2025-10-23	128.6000	131.0000	128.6000	131.0000	+6.504%	2	173	-86.412%
2025-10-22	123.0000	123.0000	123.0000	123.0000	-5.747%	1	173	-85.528%
2025-10-21	130.5000	130.5000	130.5000	130.5000	+0.772%	1	173	-86.360%
2025-10-20	129.5000	129.5000	129.5000	129.5000	-9.567%	1	172	-86.255%
2025-10-17	143.2000	143.2000	143.2000	143.2000	-7.732%	1	171	-87.570%
2025-10-10	155.2000	155.2000	155.2000	155.2000	+13.783%	1	171	-88.531%
2025-10-08	136.4000	136.4000	136.4000	136.4000	-2.571%	1	171	-86.950%
2025-10-07	140.0000	140.0000	140.0000	140.0000	-1.651%	1	170	-87.286%
2025-10-03	142.3500	142.3500	142.3500	142.3500	+5.444%	10	170	-87.496%
2025-10-01	135.0000	135.0000	135.0000	135.0000	+1.504%	1	170	-86.815%
2025-09-29	133.0000	133.0000	133.0000	133.0000	-2.047%	1	170	-86.617%
2025-09-26	143.0000	143.0000	135.7800	135.7800	-3.014%	14	169	-86.891%
2025-09-25	140.0000	140.0000	140.0000	140.0000	-9.061%	3	166	-87.286%
2025-09-24	153.9500	153.9500	153.9500	153.9500	-5.927%	1	163	-88.438%
2025-09-23	163.6500	163.6500	163.6500	163.6500	+15.515%	1	163	-89.123%
2025-09-12	140.8800	141.6700	140.8800	141.6700	-12.414%	3	164	-87.436%
2025-09-11	161.7500	161.7500	161.7500	161.7500	-10.363%	1	167	-88.995%
2025-09-10	162.9000	180.4500	162.9000	180.4500	+111.349%	5	168	-90.136%
2025-09-05	85.3800	85.3800	85.3800	85.3800	-2.922%	1	168	-79.152%
2025-08-26	87.9500	87.9500	87.9500	87.9500	-18.262%	1	168	-79.761%
2025-08-06	106.7000	107.6500	106.5500	107.6000	+8.522%	22	168	-83.457%
2025-07-18	99.1500	99.1500	99.1500	99.1500	-2.151%	5	162	-82.047%
2025-07-17	102.1300	102.1300	101.3300	101.3300	+47.927%	7	157	-82.434%
2025-06-17	68.5000	68.5000	68.5000	68.5000	-3.738%	3	153	-74.015%
2025-06-13	71.1600	71.1600	71.1600	71.1600	+23.221%	2	150	-74.986%
2025-06-12	57.7000	58.0200	57.7000	57.7500	+56.419%	12	151	-69.177%
2025-06-05	36.8400	36.9500	36.8400	36.9200	+5.940%	61	146	-51.788%
2025-06-03	34.8500	34.8500	34.8500	34.8500	+4.655%	1	157	-48.924%
2025-06-02	33.3000	33.3000	33.3000	33.3000	+4.389%	1	157	-46.547%
2025-05-30	31.9300	32.0500	31.9000	31.9000	-3.625%	10	156	-44.201%
2025-05-29	33.1000	33.1000	33.1000	33.1000	+15.734%	2	152	-46.224%
2025-05-21	28.6000	28.6000	28.6000	28.6000	-4.027%	1	152	-37.762%
2025-05-16	29.8000	29.8000	29.8000	29.8000	-2.614%	2	152	-40.268%
2025-05-15	30.0000	30.9500	30.0000	30.6000	-3.165%	14	153	-41.830%
2025-05-14	31.6000	31.6000	31.6000	31.6000	+15.118%	2	152	-43.671%
2025-05-12	27.4100	27.7800	27.4000	27.4500	+6.685%	20	152	-35.155%
2025-05-08	25.7300	25.7300	25.7300	25.7300	+3.126%	5	137	-30.820%
2025-05-02	24.9500	24.9500	24.9500	24.9500	+6.533%	4	137	-28.657%
2025-05-01	23.4200	23.4200	23.4200	23.4200	+45.466%	3	137	-23.997%
2025-04-24	16.1000	16.1000	16.1000	16.1000	-1.829%	50	137	+10.559%
2025-04-23	16.4000	16.4000	16.4000	16.4000	+31.410%	3	128	+8.537%
2025-04-21	12.5200	12.5200	12.4000	12.4800	-31.126%	11	128	+42.628%
2025-04-15	18.1200	18.1200	18.1200	18.1200	-0.494%	1	123	-1.766%
2025-04-14	18.2200	18.2200	18.2100	18.2100	-4.158%	2	123	-2.252%
2025-04-10	19.0000	19.0000	19.0000	19.0000	+15.854%	60	123	-6.316%
2025-04-09	16.7500	16.7500	16.4000	16.4000	+0.985%	40	159	+8.537%
2025-04-08	16.2400	16.2400	16.2400	16.2400	-14.706%	1	184	+9.606%
2025-03-31	19.0400	19.0400	19.0400	19.0400	-20.335%	52	185	-6.513%
2025-03-12	23.9000	23.9000	23.9000	23.9000	+6.935%	1	134	-25.523%
2025-03-11	22.3500	22.3500	22.3500	22.3500	-12.008%	1	134	-20.358%
2025-03-10	25.4000	25.4000	25.4000	25.4000	-28.451%	1	134	-29.921%
2025-02-25	35.5000	35.5000	35.5000	35.5000	-13.415%	1	133	-49.859%
2025-02-21	41.0000	41.0000	41.0000	41.0000	-5.682%	2	133	-56.585%
2025-02-07	43.4700	43.4700	43.4700	43.4700	+31.927%	2	133	-59.052%
2025-01-29	32.8500	32.9500	32.8500	32.9500	-7.961%	19	134	-45.979%
2025-01-28	32.8000	35.8000	32.8000	35.8000	+4.373%	6	115	-50.279%
2025-01-27	38.6500	38.6500	34.3000	34.3000	-30.000%	2	117	-48.105%
2025-01-22	48.4500	49.0000	48.4500	49.0000	+40.805%	2	115	-63.673%
2025-01-02	34.8000	34.8000	34.8000	34.8000	-12.453%	1	115	-48.851%
2024-12-26	39.8500	39.8500	39.7500	39.7500	-0.501%	10	115	-55.220%
2024-12-16	39.9500	39.9500	39.9500	39.9500	-6.110%	2	113	-55.444%
2024-12-10	42.5000	42.5500	42.4000	42.5500	-19.091%	3	113	-58.167%
2024-12-04	52.6500	52.6500	52.2000	52.5900	-2.467%	50	115	-66.153%
2024-11-26	53.9200	53.9200	53.9200	53.9200	+3.672%	1	165	-66.988%
2024-11-08	51.5600	52.0100	51.5600	52.0100	+6.121%	4	164	-65.776%
2024-11-07	49.0100	49.0100	49.0100	49.0100	+5.127%	1	166	-63.681%
2024-11-06	46.0200	46.6200	46.0200	46.6200	+19.233%	3	166	-61.819%
2024-11-05	39.1000	39.1000	39.1000	39.1000	+10.172%	7	168	-54.476%
2024-10-02	35.6200	35.6200	35.4900	35.4900	-0.281%	50	161	-49.845%
2024-09-26	35.5900	35.5900	35.5900	35.5900	+2.211%	1	111	-49.986%
2024-09-25	34.5500	35.6500	34.5500	34.8200	+3.293%	21	110	-48.880%
2024-09-24	33.7100	33.7100	33.7100	33.7100	-0.266%	1	110	-47.197%
2024-09-23	34.8000	34.8000	33.8000	33.8000	-1.458%	3	110	-47.337%
2024-09-18	34.9000	34.9000	34.3000	34.3000	-8.411%	3	110	-48.105%
2024-09-16	37.1500	39.3400	36.4000	37.4500	+19.268%	79	110	-52.470%
2024-09-13	33.0000	33.0000	31.4000	31.4000	-0.317%	20	186	-43.312%
2024-09-12	31.0000	31.5000	31.0000	31.5000	+11.702%	2	184	-43.492%
2024-09-11	28.0000	28.2000	27.6500	28.2000	-1.708%	5	184	-36.879%
2024-09-10	27.1600	29.3300	27.1600	28.6900	+33.132%	181	181	-37.957%
2024-07-12	21.5500	21.5500	21.5500	21.5500	0.000%	2	1	-17.401%