Dark

ORCL20261218C310
ORCL Dec 18 2026 310.00 Call (ORCL261218C00310000)
option OPRA

EOD

Jul 1, 2026

2.11-8.261%(-0.19)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.2100	2.2100	2.0800	2.1100	-8.261%	18	1,291	0.000%
2026-06-30	2.3000	2.3000	2.3000	2.3000	+6.481%	10	1,289	-8.261%
2026-06-29	1.9800	2.2400	1.9800	2.1600	-7.296%	10	1,279	-2.315%
2026-06-26	2.4200	2.4200	2.3300	2.3300	-8.268%	4	1,283	-9.442%
2026-06-25	2.4800	2.5600	2.4800	2.5400	-11.806%	13	1,287	-16.929%
2026-06-24	3.5000	3.5000	2.6900	2.8800	-23.404%	33	1,288	-26.736%
2026-06-23	4.6500	4.7100	3.7600	3.7600	-25.545%	18	1,279	-43.883%
2026-06-22	5.9300	5.9500	4.9000	5.0500	-19.714%	20	1,283	-58.218%
2026-06-18	5.8500	6.3200	5.6000	6.2900	-12.151%	27	1,333	-66.455%
2026-06-17	7.4100	7.4100	7.1600	7.1600	-5.789%	39	1,333	-70.531%
2026-06-16	7.6000	7.6000	7.6000	7.6000	-9.524%	5	1,333	-72.237%
2026-06-15	8.1500	9.0500	8.1500	8.4000	+30.435%	186	1,339	-74.881%
2026-06-12	6.4400	6.4700	6.4400	6.4400	+3.704%	4	1,339	-67.236%
2026-06-11	6.1000	6.4800	6.0000	6.2100	-55.162%	422	1,339	-66.023%
2026-06-10	14.5000	15.7000	13.7000	13.8500	+3.745%	320	1,374	-84.765%
2026-06-09	18.2000	18.2000	12.4800	13.3500	-19.675%	382	1,581	-84.195%
2026-06-08	15.7500	16.6200	15.7500	16.6200	+3.551%	25	1,428	-87.304%
2026-06-05	19.6300	19.6300	15.8500	16.0500	-34.756%	104	1,428	-86.854%
2026-06-04	25.1000	25.1500	23.6700	24.6000	+4.459%	24	1,408	-91.423%
2026-06-03	26.9000	26.9000	23.5500	23.5500	-20.358%	51	1,408	-91.040%
2026-06-02	32.0000	32.0000	28.3000	29.5700	-12.747%	39	1,376	-92.864%
2026-06-01	22.5500	33.8900	22.4300	33.8900	+64.515%	69	1,384	-93.774%
2026-05-29	17.6000	20.9000	17.4500	20.6000	+54.887%	228	1,364	-89.757%
2026-05-28	9.9100	13.3000	9.9100	13.3000	+49.438%	30	1,365	-84.135%
2026-05-27	9.3300	9.3300	8.7000	8.9000	-9.091%	10	1,364	-76.292%
2026-05-26	9.5300	10.2100	9.5300	9.7900	-2.002%	36	1,365	-78.447%
2026-05-22	9.8600	10.1200	9.8600	9.9900	+4.389%	31	1,364	-78.879%
2026-05-21	9.2100	9.9300	9.0900	9.5700	+18.882%	20	1,382	-77.952%
2026-05-20	7.6500	8.1000	7.4000	8.0500	+2.548%	17	1,382	-73.789%
2026-05-19	8.2000	8.2500	7.8500	7.8500	-5.988%	5	1,379	-73.121%
2026-05-18	8.5200	8.8500	8.0500	8.3500	-21.226%	24	1,379	-74.731%
2026-05-15	10.1000	10.8200	9.7900	10.6000	-7.424%	47	1,379	-80.094%
2026-05-14	8.8000	11.8200	8.8000	11.4500	+22.460%	37	1,376	-81.572%
2026-05-13	8.7500	9.4500	8.2500	9.3500	+3.889%	421	1,174	-77.433%
2026-05-12	9.2900	9.2900	7.7100	9.0000	-11.067%	22	1,174	-76.556%
2026-05-11	10.4600	10.8900	10.0900	10.1200	-9.238%	31	1,174	-79.150%
2026-05-08	11.2000	11.3700	10.9400	11.1500	+6.190%	48	1,170	-81.076%
2026-05-07	11.3500	11.5800	10.0000	10.5000	+5.210%	11	1,147	-79.905%
2026-05-06	7.9500	10.0000	7.9500	9.9800	+36.712%	39	1,146	-78.858%
2026-05-05	7.0000	7.3000	6.8500	7.3000	+44.554%	13	1,143	-71.096%
2026-05-01	5.0500	5.0500	5.0500	5.0500	+1.000%	1	1,145	-58.218%
2026-04-27	5.0000	5.0000	5.0000	5.0000	+3.093%	1	1,145	-57.800%
2026-04-24	4.8000	4.8500	4.8000	4.8500	-12.613%	15	1,144	-56.495%
2026-04-23	5.5500	5.5500	5.5500	5.5500	-21.277%	1	1,148	-61.982%
2026-04-22	7.0500	7.0500	7.0500	7.0500	+11.024%	1	1,148	-70.071%
2026-04-21	6.5000	6.5000	6.1000	6.3500	+32.292%	34	1,145	-66.772%
2026-04-20	4.8000	4.8000	4.7000	4.8000	-10.280%	6	1,145	-56.042%
2026-04-17	5.3500	5.3500	5.3500	5.3500	-0.926%	4	1,140	-60.561%
2026-04-16	5.1000	5.5200	5.1000	5.4000	+25.581%	25	1,140	-60.926%
2026-04-15	4.5600	4.5600	4.3000	4.3000	+21.127%	6	1,146	-50.930%
2026-04-14	3.7200	3.7200	3.5400	3.5500	+41.434%	258	1,146	-40.563%
2026-04-13	1.7600	2.5100	1.7600	2.5100	+141.346%	50	933	-15.936%
2026-04-10	1.1500	1.1500	1.0400	1.0400	-9.565%	10	890	+102.885%
2026-04-09	1.1800	1.1800	1.1200	1.1500	-19.014%	47	889	+83.478%
2026-04-08	1.4500	1.4500	1.3600	1.4200	-8.387%	43	889	+48.592%
2026-04-02	1.5500	1.5500	1.5500	1.5500	-6.061%	2	900	+36.129%
2026-04-01	1.6000	1.6500	1.6000	1.6500	-5.714%	71	900	+27.879%
2026-03-31	1.6600	1.7500	1.6600	1.7500	+22.378%	2	848	+20.571%
2026-03-30	1.4300	1.4300	1.4300	1.4300	-10.625%	5	847	+47.552%
2026-03-27	1.6100	1.6100	1.6000	1.6000	-5.882%	2	847	+31.875%
2026-03-26	1.6400	1.7000	1.6400	1.7000	-5.556%	9	848	+24.118%
2026-03-25	1.8000	1.8000	1.8000	1.8000	-5.263%	2	847	+17.222%
2026-03-24	1.8300	1.9000	1.8300	1.9000	-14.414%	5	845	+11.053%
2026-03-23	2.3700	2.3700	2.1900	2.2200	+2.778%	7	845	-4.955%
2026-03-20	2.3400	2.3500	2.1300	2.1600	-20.000%	92	843	-2.315%
2026-03-19	2.7000	2.7000	2.7000	2.7000	+5.882%	5	841	-21.852%
2026-03-18	2.6400	2.6400	2.5500	2.5500	-12.069%	3	836	-17.255%
2026-03-17	3.1000	3.1000	2.8300	2.9000	-6.452%	7	837	-27.241%
2026-03-16	3.1000	3.1000	3.1000	3.1000	-35.282%	1	836	-31.935%
2026-03-11	4.7900	4.7900	4.7900	4.7900	+38.841%	1	836	-55.950%
2026-03-10	3.5000	3.5000	3.4500	3.4500	-10.853%	2	837	-38.841%
2026-03-09	3.5000	3.9600	3.5000	3.8700	-18.526%	5	836	-45.478%
2026-03-06	4.8000	4.8000	4.7500	4.7500	-2.062%	3	841	-55.579%
2026-03-05	4.8500	4.8500	4.8500	4.8500	+14.929%	8	839	-56.495%
2026-03-03	4.0100	4.2200	4.0100	4.2200	-0.236%	6	839	-50.000%
2026-03-02	4.2300	4.2300	4.2300	4.2300	+16.529%	2	837	-50.118%
2026-02-27	3.8000	3.8000	3.5500	3.6300	-10.149%	9	837	-41.873%
2026-02-25	4.0400	4.0400	4.0400	4.0400	+28.662%	1	837	-47.772%
2026-02-23	3.1400	3.1400	3.1400	3.1400	-20.506%	10	837	-32.803%
2026-02-20	4.0000	4.0000	3.9500	3.9500	-23.598%	110	837	-46.582%
2026-02-19	5.1700	5.1700	5.1700	5.1700	+8.842%	5	856	-59.188%
2026-02-18	4.7500	4.7500	4.7500	4.7500	0.000%	1	853	-55.579%
2026-02-17	5.3000	5.3000	4.7500	4.7500	-10.377%	2	853	-55.579%
2026-02-12	5.5000	5.5000	5.3000	5.3000	-8.621%	3	854	-60.189%
2026-02-10	6.1000	6.2000	5.8000	5.8000	+78.462%	58	854	-63.621%
2026-02-06	3.7000	3.7000	3.1600	3.2500	+1.562%	11	834	-35.077%
2026-02-05	3.1000	3.3000	3.1000	3.2000	-22.518%	19	828	-34.063%
2026-02-04	4.1000	4.1300	4.1000	4.1300	-13.958%	19	828	-48.910%
2026-02-03	5.0500	5.0500	4.8000	4.8000	-20.000%	23	820	-56.042%
2026-02-02	6.5200	6.5500	6.0000	6.0000	-9.091%	3	820	-64.833%
2026-01-30	7.2000	7.2000	6.3400	6.6000	+1.072%	21	820	-68.030%
2026-01-29	6.5700	6.5700	6.5200	6.5300	-13.510%	6	828	-67.688%
2026-01-28	8.4800	8.4800	7.4700	7.5500	+0.533%	6	828	-72.053%
2026-01-27	8.2800	8.3400	7.2800	7.5100	-19.073%	10	828	-71.904%
2026-01-26	8.1500	9.4200	8.1500	9.2800	+10.345%	15	828	-77.263%
2026-01-23	8.0300	8.4100	8.0300	8.4100	-0.942%	6	827	-74.911%
2026-01-22	8.1700	8.6100	8.1700	8.4900	+17.917%	11	827	-75.147%
2026-01-21	7.8800	8.6000	7.2000	7.2000	-20.089%	13	826	-70.694%
2026-01-20	10.2600	10.2600	8.9800	9.0100	-20.195%	8	824	-76.582%
2026-01-16	10.5500	11.3000	10.5500	11.2900	+0.714%	26	805	-81.311%
2026-01-15	11.4300	11.7500	11.2100	11.2100	-2.096%	104	805	-81.178%
2026-01-14	12.3400	12.3400	11.4500	11.4500	-15.373%	7	725	-81.572%
2026-01-13	14.4500	14.4500	13.5300	13.5300	-8.271%	8	726	-84.405%
2026-01-12	12.5600	14.7500	12.5600	14.7500	+22.204%	14	726	-85.695%
2026-01-09	10.4600	12.0700	10.4600	12.0700	+18.102%	12	720	-82.519%
2026-01-08	10.0500	10.4300	9.6000	10.2200	-9.317%	11	715	-79.354%
2026-01-07	11.4900	11.4900	11.2000	11.2700	-0.705%	14	714	-81.278%
2026-01-06	11.5300	11.5300	11.0600	11.3500	0.000%	12	710	-81.410%
2026-01-05	13.0000	13.0000	11.3500	11.3500	-5.417%	14	709	-81.410%
2026-01-02	11.8500	12.0600	11.5200	12.0000	+1.695%	22	710	-82.417%
2025-12-31	11.8000	11.8000	11.8000	11.8000	-3.830%	60	700	-82.119%
2025-12-30	12.2500	12.3000	12.2500	12.2700	+3.283%	63	700	-82.804%
2025-12-29	12.2000	12.2000	11.7900	11.8800	-7.188%	66	672	-82.239%
2025-12-26	12.9300	12.9300	12.8000	12.8000	+2.318%	7	613	-83.516%
2025-12-24	12.2400	12.5100	12.2400	12.5100	+5.038%	4	614	-83.133%
2025-12-23	12.0000	12.3000	11.9100	11.9100	-7.315%	44	614	-82.284%
2025-12-22	12.4000	13.0000	12.4000	12.8500	+7.983%	9	634	-83.580%
2025-12-19	10.8000	11.9600	10.8000	11.9000	+23.316%	5	630	-82.269%
2025-12-18	9.8000	9.9500	9.6500	9.6500	+8.916%	3	631	-78.135%
2025-12-17	9.7100	9.7100	8.8600	8.8600	-17.041%	19	630	-76.185%
2025-12-16	11.2000	11.2000	10.6800	10.6800	-1.294%	6	632	-80.243%
2025-12-15	11.5000	11.5000	10.7000	10.8200	-11.311%	23	636	-80.499%
2025-12-12	13.4500	13.4500	12.2000	12.2000	-15.862%	7	635	-82.705%
2025-12-11	12.3000	14.5000	12.2500	14.5000	-35.123%	23	636	-85.448%
2025-12-10	22.1300	22.3500	22.1300	22.3500	+3.953%	5	628	-90.559%
2025-12-05	21.5000	21.5000	21.5000	21.5000	+8.312%	1	629	-90.186%
2025-12-04	18.0000	19.8500	18.0000	19.8500	+17.456%	10	629	-89.370%
2025-12-03	16.9000	16.9000	16.9000	16.9000	+0.595%	10	627	-87.515%
2025-12-01	16.8000	16.8000	16.8000	16.8000	+2.878%	1	622	-87.440%
2025-11-28	16.2500	16.3300	15.9500	16.3300	-9.779%	67	623	-87.079%
2025-11-26	18.1500	18.1500	18.1000	18.1000	+20.828%	70	615	-88.343%
2025-11-25	14.3500	14.9800	14.3500	14.9800	-8.323%	67	615	-85.915%
2025-11-24	15.3500	16.3400	15.3500	16.3400	-2.156%	11	614	-87.087%
2025-11-21	18.2800	18.2800	16.7000	16.7000	-29.684%	3	614	-87.365%
2025-11-20	27.1500	27.1500	23.7500	23.7500	-11.115%	2	616	-91.116%
2025-11-19	26.7200	26.7200	26.7200	26.7200	+17.554%	1	616	-92.103%
2025-11-17	24.0500	24.0500	22.7300	22.7300	-14.388%	3	616	-90.717%
2025-11-14	22.3100	26.5500	22.3100	26.5500	+16.755%	27	616	-92.053%
2025-11-13	22.7400	22.7400	22.7400	22.7400	-9.222%	2	613	-90.721%
2025-11-12	26.1000	26.1000	25.0500	25.0500	-9.074%	5	611	-91.577%
2025-11-11	29.4200	29.4200	27.3000	27.5500	-10.261%	14	607	-92.341%
2025-11-10	31.7000	32.5900	30.7000	30.7000	+2.848%	22	607	-93.127%
2025-11-07	28.3200	29.8500	28.3200	29.8500	-7.899%	81	597	-92.931%
2025-11-06	32.4100	32.4100	32.4100	32.4100	-11.713%	4	558	-93.490%
2025-11-05	37.0600	37.0600	36.4100	36.7100	+6.252%	10	558	-94.252%
2025-11-04	36.2300	38.8400	34.5500	34.5500	-15.773%	15	558	-93.893%
2025-11-03	41.0200	41.0200	41.0200	41.0200	-2.911%	1	560	-94.856%
2025-10-31	43.3600	44.0000	42.2500	42.2500	+4.321%	4	560	-95.006%
2025-10-30	44.0000	44.0000	40.5000	40.5000	-19.049%	10	563	-94.790%
2025-10-29	49.5000	50.0300	49.4500	50.0300	-8.286%	4	558	-95.783%
2025-10-28	54.5500	54.5500	54.5500	54.5500	+2.925%	2	558	-96.132%
2025-10-27	53.5000	53.5000	52.5000	53.0000	+0.665%	14	568	-96.019%
2025-10-23	50.8000	52.6500	50.8000	52.6500	+11.311%	2	568	-95.992%
2025-10-22	47.2500	47.3000	47.2500	47.3000	-8.775%	6	567	-95.539%
2025-10-20	54.1200	54.1200	51.5000	51.8500	-14.916%	20	572	-95.931%
2025-10-17	66.8300	66.8300	60.1500	60.9400	-19.551%	39	557	-96.538%
2025-10-16	70.5000	79.6000	70.5000	75.7500	+14.808%	62	526	-97.215%
2025-10-15	68.5400	68.5400	65.9800	65.9800	-1.815%	8	529	-96.802%
2025-10-14	65.0000	68.0500	64.4500	67.2000	-6.014%	54	537	-96.860%
2025-10-13	68.9600	72.8700	68.9600	71.5000	+11.198%	168	540	-97.049%
2025-10-10	63.4000	64.3000	63.4000	64.3000	+1.069%	3	390	-96.719%
2025-10-09	60.7000	63.6200	60.7000	63.6200	+12.761%	10	390	-96.683%
2025-10-08	54.8000	56.4200	54.5000	56.4200	+6.453%	253	395	-96.260%
2025-10-07	57.1000	57.1000	48.5000	53.0000	-11.667%	12	141	-96.019%
2025-10-06	60.0000	60.0000	60.0000	60.0000	+5.634%	4	141	-96.483%
2025-10-03	56.8000	56.8000	56.8000	56.8000	+1.429%	1	137	-96.285%
2025-10-02	56.3000	56.3000	56.0000	56.0000	-1.060%	2	136	-96.232%
2025-10-01	55.8500	56.7000	55.8500	56.6000	+12.324%	3	136	-96.272%
2025-09-30	53.1000	53.1000	49.6300	50.3900	-7.490%	8	134	-95.813%
2025-09-26	60.0000	60.0000	54.3500	54.4700	-7.678%	14	135	-96.126%
2025-09-25	62.0900	62.0900	59.0000	59.0000	-12.657%	63	136	-96.424%
2025-09-24	68.0000	68.8000	65.0400	67.5500	-8.095%	31	115	-96.876%
2025-09-23	74.0000	74.1500	71.0000	73.5000	-10.801%	24	107	-97.129%
2025-09-22	67.5000	82.4000	66.5000	82.4000	+23.353%	34	94	-97.439%
2025-09-19	64.6000	66.8000	64.6000	66.8000	+11.019%	9	91	-96.841%
2025-09-18	61.4300	61.4300	60.1700	60.1700	-2.083%	4	95	-96.493%
2025-09-17	61.3500	61.8100	61.3500	61.4500	-7.455%	27	95	-96.566%
2025-09-16	72.0500	72.0500	62.9500	66.4000	+13.137%	23	89	-96.822%
2025-09-15	60.4000	60.4000	58.6900	58.6900	+7.649%	2	72	-96.405%
2025-09-12	59.6700	59.7200	54.5200	54.5200	-15.302%	29	72	-96.130%
2025-09-11	77.0500	77.0500	63.1300	64.3700	-21.624%	38	79	-96.722%
2025-09-10	69.0000	83.5000	69.0000	82.1300	+222.458%	22	49	-97.431%
2025-09-08	25.4800	25.4800	25.4700	25.4700	+35.119%	3	48	-91.716%
2025-08-29	18.9500	19.0000	18.8500	18.8500	-21.946%	8	48	-88.806%
2025-08-25	24.9700	24.9700	24.1500	24.1500	+2.331%	5	48	-91.263%
2025-08-21	23.6000	23.6000	23.6000	23.6000	+3.736%	2	46	-91.059%
2025-08-20	21.6500	22.8500	21.6500	22.7500	-29.238%	7	44	-90.725%
2025-08-12	30.4500	32.1500	30.4500	32.1500	+5.757%	15	37	-93.437%
2025-08-08	30.4000	30.4000	30.4000	30.4000	+2.357%	1	22	-93.059%
2025-08-07	29.7000	29.7000	29.7000	29.7000	+4.211%	1	21	-92.896%
2025-08-01	28.5000	28.5000	28.5000	28.5000	-1.213%	1	21	-92.596%
2025-07-21	28.8500	28.8500	28.8500	28.8500	-2.203%	2	21	-92.686%
2025-07-18	29.7500	29.7500	29.5000	29.5000	-5.236%	9	19	-92.847%
2025-07-17	31.1300	31.1300	31.1300	31.1300	+26.032%	5	17	-93.222%
2025-07-08	24.7000	24.7000	24.7000	24.7000	+14.352%	1	17	-91.457%
2025-07-07	21.6000	21.6000	21.6000	21.6000	-9.206%	2	18	-90.231%
2025-07-03	22.5000	23.7900	22.3000	23.7900	+45.061%	18	18	-91.131%
2025-07-01	16.4000	16.4000	16.4000	16.4000	-4.373%	5	18	-87.134%
2025-06-30	19.3000	19.3000	17.1500	17.1500	+18.276%	5	13	-87.697%
2025-06-27	14.2500	14.5000	14.2500	14.5000	+0.694%	7	11	-85.448%
2025-06-26	13.5000	14.4000	13.5000	14.4000	+0.418%	6	8	-85.347%
2025-06-25	14.3400	14.3400	14.3400	14.3400	-1.848%	1	2	-85.286%
2025-06-24	14.6100	14.6100	14.6100	14.6100	0.000%	1	1	-85.558%