Dark

ORCL20261218C320
ORCL Dec 18 2026 320.00 Call (ORCL261218C00320000)
option OPRA

EOD

Jul 1, 2026

1.85-13.146%(-0.28)159

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.9000	1.9700	1.7900	1.8500	-13.146%	159	1,643	0.000%
2026-06-30	2.0000	2.1300	1.9700	2.1300	+12.105%	10	1,528	-13.146%
2026-06-29	1.8800	1.9000	1.8300	1.9000	-4.523%	48	1,526	-2.632%
2026-06-26	2.2500	2.2500	1.9900	1.9900	-13.100%	5	1,524	-7.035%
2026-06-25	2.0400	2.2900	2.0400	2.2900	-7.287%	2	1,521	-19.214%
2026-06-24	3.3500	3.5500	2.4700	2.4700	-24.000%	107	1,521	-25.101%
2026-06-23	3.7200	4.6200	3.2000	3.2500	-31.144%	132	1,530	-43.077%
2026-06-22	5.1500	5.1500	4.7200	4.7200	-23.871%	225	1,582	-60.805%
2026-06-18	6.2000	6.2000	6.2000	6.2000	-3.876%	1	1,685	-70.161%
2026-06-17	7.1500	7.1500	6.3700	6.4500	-6.522%	4	1,685	-71.318%
2026-06-16	7.1000	7.1000	6.8500	6.9000	-10.390%	37	1,685	-73.188%
2026-06-15	7.7000	7.7000	7.7000	7.7000	+28.333%	3	1,675	-75.974%
2026-06-12	6.2300	6.2300	6.0000	6.0000	-9.091%	3	1,675	-69.167%
2026-06-11	6.2000	6.6800	5.4000	6.6000	-49.425%	48	1,675	-71.970%
2026-06-10	12.8500	14.4000	12.3500	13.0500	+3.407%	103	1,649	-85.824%
2026-06-09	15.1400	15.1400	12.2000	12.6200	-15.302%	14	1,697	-85.341%
2026-06-08	14.7000	15.4500	14.6800	14.9000	+3.329%	49	1,696	-87.584%
2026-06-05	18.6000	18.8000	14.4200	14.4200	-37.304%	104	1,689	-87.171%
2026-06-04	20.3000	23.5500	20.0900	23.0000	+5.263%	54	1,745	-91.957%
2026-06-03	23.2000	23.2000	20.6000	21.8500	-20.545%	143	1,727	-91.533%
2026-06-02	30.0000	30.2600	26.3500	27.5000	-14.596%	167	1,606	-93.273%
2026-06-01	20.8500	32.2000	20.8500	32.2000	+69.385%	193	1,469	-94.255%
2026-05-29	13.6000	19.4500	13.6000	19.0100	+57.107%	145	1,377	-90.268%
2026-05-28	9.2000	12.1000	9.2000	12.1000	+41.852%	21	1,298	-84.711%
2026-05-27	8.4000	8.6500	8.4000	8.5300	-6.264%	4	1,280	-78.312%
2026-05-26	8.8500	9.2400	8.8300	9.1000	+1.111%	33	1,279	-79.670%
2026-05-22	8.8000	9.1500	8.8000	9.0000	+4.046%	3	1,278	-79.444%
2026-05-21	8.2000	8.6500	8.2000	8.6500	+18.493%	4	1,278	-78.613%
2026-05-20	6.9500	7.3000	6.7000	7.3000	+2.098%	20	1,278	-74.658%
2026-05-19	7.4500	7.4500	7.0000	7.1500	-6.901%	30	1,236	-74.126%
2026-05-18	8.2000	8.2000	7.6800	7.6800	-17.861%	7	1,236	-75.911%
2026-05-15	8.9900	9.7700	8.8800	9.3500	-5.936%	26	1,236	-80.214%
2026-05-14	9.0700	10.8500	9.0700	9.9400	+22.716%	31	1,234	-81.388%
2026-05-13	8.0600	8.1000	8.0600	8.1000	-4.142%	5	1,223	-77.160%
2026-05-12	8.4500	8.4500	8.4500	8.4500	-7.143%	2	1,223	-78.107%
2026-05-11	9.5500	9.5500	9.0500	9.1000	-11.565%	16	1,223	-79.670%
2026-05-08	10.1200	10.3100	10.1200	10.2900	+7.411%	8	1,220	-82.021%
2026-05-07	9.7800	10.6500	9.5800	9.5800	+5.391%	16	1,224	-80.689%
2026-05-06	7.3500	9.0900	7.3000	9.0900	+41.149%	34	1,223	-79.648%
2026-05-05	6.2500	6.4400	6.2500	6.4400	+7.333%	7	1,245	-71.273%
2026-05-04	5.7500	6.0000	5.7500	6.0000	+27.660%	5	1,243	-69.167%
2026-05-01	3.8200	4.7000	3.8200	4.7000	+45.963%	4	1,244	-60.638%
2026-04-30	3.2200	3.2200	3.2200	3.2200	-10.056%	1	1,244	-42.547%
2026-04-28	3.5800	3.5800	3.5800	3.5800	-17.890%	1	1,244	-48.324%
2026-04-27	4.3600	4.3600	4.3600	4.3600	-14.342%	1	1,244	-57.569%
2026-04-23	5.0900	5.0900	5.0900	5.0900	-7.957%	1	1,244	-63.654%
2026-04-21	5.5500	5.6200	5.5300	5.5300	+27.126%	12	1,255	-66.546%
2026-04-17	4.8000	5.0000	4.3500	4.3500	-9.375%	5	1,255	-57.471%
2026-04-16	4.5000	4.8000	4.5000	4.8000	+20.000%	7	1,255	-61.458%
2026-04-15	3.8500	4.0600	3.8500	4.0000	+21.212%	9	1,255	-53.750%
2026-04-14	3.0000	3.3000	3.0000	3.3000	+52.778%	5	1,263	-43.939%
2026-04-13	1.5700	2.2200	1.5700	2.1600	+87.826%	36	1,265	-14.352%
2026-04-10	1.1500	1.1500	1.1500	1.1500	+1.770%	1	1,250	+60.870%
2026-04-08	1.2400	1.2400	1.1300	1.1300	-15.038%	41	1,251	+63.717%
2026-04-06	1.3300	1.3300	1.3300	1.3300	-8.276%	1	1,249	+39.098%
2026-04-02	1.4500	1.4500	1.4500	1.4500	-2.027%	1	1,250	+27.586%
2026-04-01	1.4800	1.4800	1.4800	1.4800	-1.987%	1	1,250	+25.000%
2026-03-31	1.4800	1.5100	1.4400	1.5100	+16.154%	5	1,251	+22.517%
2026-03-30	1.3000	1.3000	1.3000	1.3000	+4.839%	2	1,252	+42.308%
2026-03-27	1.2400	1.2400	1.2400	1.2400	+22.772%	4	1,254	+49.194%
2026-03-26	1.0100	1.0100	1.0100	1.0100	-36.875%	1	1,256	+83.168%
2026-03-25	1.6000	1.6000	1.6000	1.6000	-8.571%	2	1,257	+15.625%
2026-03-24	1.8200	1.8200	1.7500	1.7500	-5.914%	3	1,257	+5.714%
2026-03-23	2.0800	2.0800	1.8600	1.8600	-2.105%	12	1,259	-0.538%
2026-03-20	2.0800	2.0900	1.9000	1.9000	-16.667%	14	1,261	-2.632%
2026-03-18	2.0800	2.2800	2.0800	2.2800	-2.146%	5	1,261	-18.860%
2026-03-17	2.6600	2.6600	2.3300	2.3300	-18.531%	9	1,264	-20.601%
2026-03-16	2.7500	2.8600	2.6800	2.8600	-2.389%	29	1,266	-35.315%
2026-03-13	3.0000	3.0000	2.9300	2.9300	-14.826%	91	1,255	-36.860%
2026-03-12	3.4400	3.4400	3.4400	3.4400	-4.178%	1	1,321	-46.221%
2026-03-11	4.0000	4.6000	3.5900	3.5900	-15.529%	13	1,321	-48.468%
2026-03-06	4.2500	4.2500	4.2500	4.2500	+6.250%	1	1,323	-56.471%
2026-03-05	4.0000	4.0000	4.0000	4.0000	+2.564%	1	1,324	-53.750%
2026-03-04	3.9000	3.9000	3.9000	3.9000	+7.438%	1	1,325	-52.564%
2026-03-03	3.6700	3.6700	3.6300	3.6300	+3.714%	12	1,325	-49.036%
2026-03-02	3.5000	3.5000	3.5000	3.5000	-2.507%	1	1,319	-47.143%
2026-02-25	3.5900	3.5900	3.5900	3.5900	+15.806%	2	1,321	-48.468%
2026-02-24	3.1000	3.1000	3.1000	3.1000	+8.772%	6	1,321	-40.323%
2026-02-23	3.0500	3.3000	2.8500	2.8500	-26.923%	5	1,316	-35.088%
2026-02-20	3.9000	3.9000	3.9000	3.9000	-13.333%	1	1,317	-52.564%
2026-02-19	4.7000	4.7000	4.5000	4.5000	+4.895%	2	1,316	-58.889%
2026-02-18	4.4500	4.4500	4.2900	4.2900	-4.667%	6	1,316	-56.876%
2026-02-17	4.7600	4.7600	4.5000	4.5000	-10.714%	2	1,318	-58.889%
2026-02-13	5.0400	5.0400	5.0400	5.0400	+9.565%	1	1,318	-63.294%
2026-02-12	4.6000	4.6000	4.6000	4.6000	-4.167%	1	1,318	-59.783%
2026-02-11	4.9300	5.0000	4.8000	4.8000	-12.249%	3	1,318	-61.458%
2026-02-10	5.3800	5.5200	5.3500	5.4700	+17.888%	7	1,315	-66.179%
2026-02-09	3.9100	4.6400	3.9100	4.6400	+53.135%	7	1,310	-60.129%
2026-02-06	3.0300	3.0300	3.0300	3.0300	+1.000%	3	1,311	-38.944%
2026-02-05	3.1200	3.1200	3.0000	3.0000	-16.667%	3	1,311	-38.333%
2026-02-04	3.9600	4.2100	3.6000	3.6000	-18.182%	10	1,311	-48.611%
2026-02-03	4.3800	4.5000	4.3800	4.4000	-18.519%	62	1,304	-57.955%
2026-02-02	5.4000	5.4000	5.4000	5.4000	-4.425%	1	1,364	-65.741%
2026-01-30	6.0000	6.1800	5.6500	5.6500	-2.249%	150	1,364	-67.257%
2026-01-29	6.1200	6.1200	5.3600	5.7800	-14.623%	63	1,303	-67.993%
2026-01-27	7.5400	7.5400	6.6000	6.7700	-19.405%	9	1,295	-72.674%
2026-01-26	8.2000	8.5600	8.0600	8.4000	+14.286%	9	1,296	-77.976%
2026-01-23	6.2300	7.6200	6.2300	7.3500	-2.778%	8	1,297	-74.830%
2026-01-22	7.4000	7.7500	7.3900	7.5600	+10.365%	9	1,296	-75.529%
2026-01-21	7.0500	7.1500	6.8500	6.8500	-14.907%	122	1,295	-72.993%
2026-01-20	8.6000	8.6000	8.0500	8.0500	-21.078%	113	1,315	-77.019%
2026-01-16	9.9700	10.3500	9.6800	10.2000	0.000%	36	1,201	-81.863%
2026-01-15	10.5400	10.6300	10.2000	10.2000	-0.682%	8	1,201	-81.863%
2026-01-14	10.9300	10.9300	10.2700	10.2700	-17.377%	4	1,204	-81.986%
2026-01-13	13.5000	13.5000	12.2800	12.4300	-5.259%	4	1,205	-85.117%
2026-01-12	11.0400	13.3100	11.0400	13.1200	+13.103%	8	1,205	-85.899%
2026-01-09	9.1500	11.6000	9.1500	11.6000	+27.193%	14	1,206	-84.052%
2026-01-08	9.3800	9.3800	8.9100	9.1200	-10.500%	70	1,209	-79.715%
2026-01-07	10.3000	10.3100	10.1000	10.1900	+1.393%	13	1,148	-81.845%
2026-01-06	10.3100	10.3100	9.9400	10.0500	-2.237%	37	1,149	-81.592%
2026-01-05	11.3100	12.0000	10.2800	10.2800	-4.372%	73	1,143	-82.004%
2026-01-02	10.7000	11.5000	10.6500	10.7500	+0.467%	59	1,097	-82.791%
2025-12-31	10.4000	10.7400	10.4000	10.7000	-3.604%	7	1,108	-82.710%
2025-12-30	11.0200	11.1500	11.0200	11.1000	+14.551%	43	1,108	-83.333%
2025-12-29	9.6900	9.6900	9.6900	9.6900	-15.885%	1	1,113	-80.908%
2025-12-26	11.6500	11.8000	11.5200	11.5200	+2.037%	17	1,114	-83.941%
2025-12-24	11.5400	11.5400	11.2900	11.2900	+4.344%	4	1,117	-83.614%
2025-12-23	10.8800	10.9400	10.7100	10.8200	-9.758%	7	1,117	-82.902%
2025-12-22	11.6000	12.2500	11.6000	11.9900	+9.698%	17	1,116	-84.570%
2025-12-19	11.0000	11.1500	10.9200	10.9300	+27.241%	8	1,117	-83.074%
2025-12-18	8.7300	8.7300	8.5900	8.5900	+2.628%	5	1,117	-78.463%
2025-12-17	9.1000	9.1000	8.3700	8.3700	-17.537%	16	1,117	-77.897%
2025-12-16	9.9200	10.2000	9.9200	10.1500	+9.140%	22	1,107	-81.773%
2025-12-15	10.7500	10.7500	9.3000	9.3000	-16.216%	42	1,117	-80.108%
2025-12-12	11.0100	11.1000	10.7000	11.1000	-15.267%	60	1,113	-83.333%
2025-12-11	12.2000	13.6000	9.8000	13.1000	-38.120%	101	1,113	-85.878%
2025-12-10	20.4000	21.9500	20.4000	21.1700	-1.443%	3	1,097	-91.261%
2025-12-09	20.8000	21.4800	20.8000	21.4800	+7.346%	4	1,096	-91.387%
2025-12-08	20.3000	20.7500	20.0100	20.0100	-0.695%	8	1,093	-90.755%
2025-12-05	18.4000	20.1500	18.4000	20.1500	+10.109%	4	1,092	-90.819%
2025-12-04	16.3500	18.3000	16.3500	18.3000	+22.326%	8	1,091	-89.891%
2025-12-02	16.8000	16.8000	14.9500	14.9600	+3.529%	51	1,091	-87.634%
2025-12-01	14.4500	14.4500	14.4500	14.4500	-2.034%	1	1,080	-87.197%
2025-11-28	14.4900	14.8600	14.4900	14.7500	-10.334%	21	1,080	-87.458%
2025-11-26	16.1000	16.4500	16.1000	16.4500	+24.621%	33	1,076	-88.754%
2025-11-25	11.4600	14.3500	11.4600	13.2000	-7.368%	28	1,076	-85.985%
2025-11-24	15.4700	15.4700	14.2500	14.2500	-41.478%	11	1,075	-87.018%
2025-11-19	23.2000	24.7000	23.2000	24.3500	+14.319%	28	1,075	-92.402%
2025-11-17	21.3000	21.3000	21.3000	21.3000	-7.792%	3	1,084	-91.315%
2025-11-14	21.0000	23.1000	21.0000	23.1000	+9.948%	17	1,084	-91.991%
2025-11-13	22.5300	22.5300	21.0000	21.0100	-10.596%	85	1,084	-91.195%
2025-11-12	24.3100	24.3100	23.5000	23.5000	-12.477%	37	1,094	-92.128%
2025-11-11	26.9000	27.0500	25.4100	26.8500	-5.922%	17	1,099	-93.110%
2025-11-10	30.9000	30.9000	28.3000	28.5400	+3.406%	286	1,096	-93.518%
2025-11-07	26.3300	27.6000	26.3300	27.6000	-8.760%	85	1,063	-93.297%
2025-11-06	30.9600	31.0000	29.8000	30.2500	-10.793%	6	1,062	-93.884%
2025-11-05	34.0100	34.0100	33.8500	33.9100	+7.310%	111	1,066	-94.544%
2025-11-04	34.9500	34.9500	31.6000	31.6000	-14.939%	7	994	-94.146%
2025-11-03	37.9300	38.6000	37.1500	37.1500	-7.009%	106	1,024	-95.020%
2025-10-31	38.7000	41.9000	38.5000	39.9500	+0.377%	110	1,024	-95.369%
2025-10-30	41.7000	41.7000	38.9000	39.8000	-12.662%	217	1,001	-95.352%
2025-10-29	46.5000	46.5000	45.5700	45.5700	-11.256%	2	1,002	-95.940%
2025-10-28	51.3500	51.3500	51.3500	51.3500	+4.582%	4	1,001	-96.397%
2025-10-27	51.2500	51.2500	48.8000	49.1000	+5.591%	9	990	-96.232%
2025-10-22	46.5000	46.5000	46.5000	46.5000	-2.720%	1	990	-96.022%
2025-10-21	48.1200	49.0000	47.6700	47.8000	-0.727%	15	990	-96.130%
2025-10-20	51.8200	51.8200	47.4500	48.1500	-15.526%	516	984	-96.158%
2025-10-17	62.0000	62.0000	57.0000	57.0000	-22.343%	411	487	-96.754%
2025-10-16	73.7800	73.7800	73.0000	73.4000	+7.941%	4	101	-97.480%
2025-10-15	68.0000	68.0000	68.0000	68.0000	+7.171%	5	100	-97.279%
2025-10-14	61.1000	63.4500	60.4600	63.4500	-6.430%	25	101	-97.084%
2025-10-13	66.8600	67.8100	66.8500	67.8100	+14.621%	6	93	-97.272%
2025-10-10	60.0000	64.7000	58.5000	59.1600	-0.404%	20	87	-96.873%
2025-10-09	53.0000	59.4000	53.0000	59.4000	+21.622%	15	84	-96.886%
2025-10-07	45.0000	48.8400	45.0000	48.8400	-5.165%	6	80	-96.212%
2025-10-03	52.9200	52.9200	51.5000	51.5000	-2.370%	3	78	-96.408%
2025-10-02	52.5100	53.0000	52.5100	52.7500	+2.626%	4	76	-96.493%
2025-10-01	50.0000	52.5000	50.0000	51.4000	+8.233%	5	75	-96.401%
2025-09-30	48.5000	48.5000	47.4900	47.4900	-4.061%	2	72	-96.104%
2025-09-29	48.6000	49.5000	48.6000	49.5000	-10.326%	3	72	-96.263%
2025-09-26	55.2000	55.2000	55.2000	55.2000	-2.249%	2	71	-96.649%
2025-09-25	56.0000	58.4400	56.0000	56.4700	-11.350%	21	73	-96.724%
2025-09-24	63.2500	63.8000	62.2700	63.7000	-9.000%	15	64	-97.096%
2025-09-23	73.9500	73.9500	67.4000	70.0000	-11.168%	22	57	-97.357%
2025-09-22	64.3500	79.8500	63.8000	78.8000	+33.786%	24	53	-97.652%
2025-09-19	58.3500	58.9000	58.3500	58.9000	+4.248%	10	53	-96.859%
2025-09-18	58.8000	58.8000	56.5000	56.5000	-2.586%	3	43	-96.726%
2025-09-17	56.2100	58.0000	56.2100	58.0000	-4.918%	2	42	-96.810%
2025-09-16	68.3000	69.1000	58.5300	61.0000	+9.065%	24	42	-96.967%
2025-09-15	55.9300	55.9300	55.9300	55.9300	+7.890%	4	38	-96.692%
2025-09-12	53.1000	53.1000	51.8400	51.8400	-12.447%	2	36	-96.431%
2025-09-11	65.9200	65.9200	59.2100	59.2100	-17.408%	17	36	-96.876%
2025-09-10	62.9500	79.2700	62.9500	71.6900	+231.132%	52	36	-97.419%
2025-08-25	21.7500	21.7500	21.6500	21.6500	+0.745%	15	18	-91.455%
2025-08-20	20.8000	21.4900	20.8000	21.4900	-4.063%	21	28	-91.391%
2025-08-19	22.4000	22.4000	22.4000	22.4000	-20.114%	2	9	-91.741%
2025-08-04	28.0400	28.0400	28.0400	28.0400	-5.270%	1	8	-93.402%
2025-07-31	29.6000	29.6000	29.6000	29.6000	+9.792%	2	8	-93.750%
2025-07-29	26.9600	26.9600	26.9600	26.9600	+12.898%	2	8	-93.138%
2025-07-23	23.8800	23.8800	23.8800	23.8800	+5.198%	4	6	-92.253%
2025-07-22	22.7500	22.7500	22.7000	22.7000	-13.425%	2	10	-91.850%
2025-07-21	26.2200	26.2200	26.2200	26.2200	-0.719%	1	10	-92.944%
2025-07-18	26.9700	26.9700	26.2000	26.4100	-4.068%	5	9	-92.995%
2025-07-17	27.3100	27.5500	25.6000	27.5300	+31.095%	6	5	-93.280%
2025-07-15	21.0000	21.0000	21.0000	21.0000	+16.667%	2	5	-91.190%
2025-07-14	18.0000	18.0000	18.0000	18.0000	-11.199%	1	3	-89.722%
2025-07-11	20.2700	20.2700	20.2700	20.2700	-3.797%	2	3	-90.873%
2025-07-07	21.1000	21.1900	21.0700	21.0700	0.000%	3	1	-91.220%