Dark

ORCL20261218C330
ORCL Dec 18 2026 330.00 Call (ORCL261218C00330000)
option OPRA

EOD

Aug 27, 2026

0.6700-12.987%(-0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	0.6700	0.6700	0.6700	0.6700	-12.987%	1	3,817	0.000%
2026-08-24	0.8300	0.9400	0.7700	0.7700	-14.444%	6	3,816	-12.987%
2026-08-21	0.9500	0.9500	0.9000	0.9000	+20.000%	21	3,817	-25.556%
2026-08-20	0.7500	0.7500	0.7500	0.7500	-42.308%	1	3,827	-10.667%
2026-08-14	1.5900	1.5900	1.3000	1.3000	-22.619%	6	3,828	-48.462%
2026-08-13	1.5900	1.7000	1.5900	1.6800	+25.373%	3	3,825	-60.119%
2026-08-11	1.3400	1.3400	1.3400	1.3400	-25.556%	1	3,825	-50.000%
2026-08-07	1.8000	1.8000	1.8000	1.8000	+20.000%	2	3,824	-62.778%
2026-08-05	1.7000	1.8300	1.5000	1.5000	-18.919%	198	3,824	-55.333%
2026-08-04	1.6500	1.9000	1.6500	1.8500	+90.722%	23	3,630	-63.784%
2026-07-31	0.9700	0.9700	0.9700	0.9700	-3.000%	1	3,631	-30.928%
2026-07-30	0.9500	1.0000	0.9500	1.0000	+4.167%	6	3,632	-33.000%
2026-07-27	0.9600	0.9600	0.9600	0.9600	+20.000%	5	3,633	-30.208%
2026-07-24	0.8000	0.8000	0.8000	0.8000	-18.367%	1	3,638	-16.250%
2026-07-23	0.9800	0.9800	0.9800	0.9800	-12.500%	1	3,638	-31.633%
2026-07-21	1.0700	1.1200	1.0700	1.1200	+9.804%	3	3,638	-40.179%
2026-07-20	1.0200	1.0200	1.0200	1.0200	-27.143%	2	3,638	-34.314%
2026-07-15	1.3500	1.4000	1.3000	1.4000	+5.263%	27	3,640	-52.143%
2026-07-14	1.4000	1.4000	1.2100	1.3300	-22.222%	7	3,619	-49.624%
2026-07-10	1.7100	1.7100	1.7100	1.7100	-11.399%	1	3,624	-60.819%
2026-07-09	1.9300	1.9300	1.9300	1.9300	+24.516%	15	3,623	-65.285%
2026-07-08	1.3900	1.5500	1.3900	1.5500	0.000%	32	3,617	-56.774%
2026-07-07	1.5500	1.5500	1.5500	1.5500	-10.405%	2	3,644	-56.774%
2026-07-06	1.6000	1.7500	1.6000	1.7300	+19.310%	14	3,644	-61.272%
2026-07-02	1.4500	1.4500	1.4500	1.4500	-14.706%	1	3,649	-53.793%
2026-07-01	1.7000	1.9200	1.5900	1.7000	-7.104%	18	3,649	-60.588%
2026-06-30	1.7800	1.8300	1.7800	1.8300	+4.571%	2	3,649	-63.388%
2026-06-29	1.7900	1.7900	1.6500	1.7500	-6.417%	10	3,649	-61.714%
2026-06-26	1.8000	1.9000	1.8000	1.8700	-8.780%	13	3,651	-64.171%
2026-06-25	1.8900	2.1200	1.8900	2.0500	-10.870%	32	3,648	-67.317%
2026-06-24	2.6500	2.6500	2.3000	2.3000	-21.502%	7	3,653	-70.870%
2026-06-23	3.8000	3.8000	2.9300	2.9300	-34.305%	21	3,648	-77.133%
2026-06-22	4.7500	4.7500	4.3500	4.4600	-14.231%	27	3,656	-84.978%
2026-06-18	4.7500	5.4000	4.6500	5.2000	-14.894%	35	3,650	-87.115%
2026-06-17	5.9500	6.1100	5.9500	6.1100	-0.650%	2	3,650	-89.034%
2026-06-16	6.3800	6.3800	6.1500	6.1500	-10.999%	13	3,650	-89.106%
2026-06-15	6.1500	7.5000	6.1500	6.9100	+29.159%	23	3,634	-90.304%
2026-06-12	5.5000	6.4500	5.3000	5.3500	-10.833%	22	3,634	-87.477%
2026-06-11	5.8500	6.8000	4.9800	6.0000	-46.429%	144	3,634	-88.833%
2026-06-10	11.8200	12.9700	11.0300	11.2000	-2.183%	76	3,522	-94.018%
2026-06-09	14.5000	14.9900	10.3800	11.4500	-15.498%	138	3,517	-94.148%
2026-06-08	14.1100	14.4000	13.2500	13.5500	+1.119%	55	3,517	-95.055%
2026-06-05	17.7000	17.7000	13.4000	13.4000	-36.882%	20	3,518	-95.000%
2026-06-04	19.0800	21.8100	18.6900	21.2300	+4.069%	471	3,516	-96.844%
2026-06-03	21.0000	21.7000	19.0000	20.4000	-19.653%	69	3,734	-96.716%
2026-06-02	26.5000	26.5000	24.4100	25.3900	-14.078%	16	3,735	-97.361%
2026-06-01	19.1000	30.4000	19.1000	29.5500	+56.349%	323	3,735	-97.733%
2026-05-29	14.7000	18.9000	14.0800	18.9000	+69.355%	316	3,846	-96.455%
2026-05-28	10.8300	11.1600	10.8300	11.1600	+34.458%	7	3,577	-93.996%
2026-05-26	8.5000	8.5500	8.1300	8.3000	+0.121%	386	3,574	-91.928%
2026-05-22	8.0200	8.3000	8.0200	8.2900	+2.346%	22	3,441	-91.918%
2026-05-21	8.1000	8.1000	8.1000	8.1000	+23.288%	1	3,440	-91.728%
2026-05-20	6.1500	6.5700	6.1500	6.5700	+0.459%	34	3,440	-89.802%
2026-05-19	6.7500	6.7500	6.5200	6.5400	-6.571%	9	3,407	-89.755%
2026-05-18	7.4500	7.4500	7.0000	7.0000	-21.171%	47	3,407	-90.429%
2026-05-15	8.0000	8.8800	8.0000	8.8800	-4.619%	10	3,407	-92.455%
2026-05-14	7.4100	10.0500	7.4100	9.3100	+24.465%	25	3,360	-92.803%
2026-05-13	7.0000	7.4800	7.0000	7.4800	+7.781%	4	3,353	-91.043%
2026-05-12	6.9400	6.9400	6.9400	6.9400	-15.366%	2	3,353	-90.346%
2026-05-07	8.9700	9.6700	8.2000	8.2000	+2.500%	31	3,353	-91.829%
2026-05-06	7.5500	8.2500	7.5500	8.0000	+41.593%	16	3,347	-91.625%
2026-05-05	5.6600	5.7000	5.6200	5.6500	+101.068%	6	3,346	-88.142%
2026-04-30	2.9000	2.9000	2.8100	2.8100	-5.068%	2	3,349	-76.157%
2026-04-29	2.9700	2.9700	2.9600	2.9600	-11.111%	2	3,347	-77.365%
2026-04-28	3.3300	3.3300	3.3300	3.3300	-21.647%	2	3,346	-79.880%
2026-04-24	3.9700	4.2500	3.9700	4.2500	-3.409%	9	3,344	-84.235%
2026-04-23	4.1500	4.4600	4.1500	4.4000	-20.000%	30	3,337	-84.773%
2026-04-22	5.0500	5.6000	5.0500	5.5000	+15.789%	166	3,328	-87.818%
2026-04-21	4.4500	4.8500	4.4500	4.7500	+28.378%	21	3,311	-85.895%
2026-04-17	3.7000	3.7000	3.7000	3.7000	-13.953%	1	3,311	-81.892%
2026-04-16	4.0400	4.3000	4.0400	4.3000	+22.857%	7	3,312	-84.419%
2026-04-15	3.2400	3.5000	3.2400	3.5000	+28.676%	3	3,311	-80.857%
2026-04-14	3.0000	3.0000	2.6500	2.7200	+57.225%	7	3,312	-75.368%
2026-04-13	0.9800	1.7300	0.9800	1.7300	+116.250%	4	3,313	-61.272%
2026-04-09	0.8000	0.8000	0.8000	0.8000	-20.000%	1	3,310	-16.250%
2026-04-08	0.9900	1.0000	0.9900	1.0000	-9.091%	15	3,309	-33.000%
2026-04-02	1.1000	1.1000	1.1000	1.1000	-15.385%	100	3,308	-39.091%
2026-03-31	1.2100	1.3000	1.2100	1.3000	+11.111%	3	3,308	-48.462%
2026-03-30	1.1700	1.1700	1.1700	1.1700	-13.333%	2	3,307	-42.735%
2026-03-26	1.2200	1.3500	1.2200	1.3500	-11.765%	3	3,305	-50.370%
2026-03-24	1.4700	1.5900	1.4600	1.5300	-4.375%	4	3,304	-56.209%
2026-03-23	1.6000	1.6000	1.6000	1.6000	-5.882%	26	3,303	-58.125%
2026-03-20	1.7300	1.7300	1.7000	1.7000	-11.458%	46	3,286	-60.588%
2026-03-19	1.9200	1.9200	1.9200	1.9200	+3.784%	1	3,290	-65.104%
2026-03-18	1.8500	1.8500	1.8500	1.8500	-11.905%	1	3,290	-63.784%
2026-03-17	2.1000	2.3500	2.1000	2.1000	-9.871%	15	3,290	-68.095%
2026-03-16	2.4300	2.4300	2.3300	2.3300	-6.800%	160	3,276	-71.245%
2026-03-13	2.5000	2.5600	2.4600	2.5000	-7.063%	10	3,329	-73.200%
2026-03-12	3.0500	3.0500	2.6900	2.6900	-10.333%	4	3,331	-75.093%
2026-03-11	3.7700	3.9300	3.0000	3.0000	+0.334%	20	3,331	-77.667%
2026-03-09	3.2200	3.2200	2.9900	2.9900	-22.135%	2	3,347	-77.592%
2026-03-06	3.8400	3.8400	3.8400	3.8400	+14.627%	50	3,348	-82.552%
2026-03-02	3.3500	3.3500	3.3500	3.3500	+6.349%	1	3,383	-80.000%
2026-02-27	3.1500	3.1500	3.1500	3.1500	-5.970%	1	3,383	-78.730%
2026-02-26	3.3000	3.3500	3.2000	3.3500	-2.332%	26	3,382	-80.000%
2026-02-25	3.4300	3.4300	3.4300	3.4300	+13.953%	1	3,364	-80.466%
2026-02-24	2.6000	3.0100	2.6000	3.0100	+14.015%	2	3,364	-77.741%
2026-02-23	2.6400	2.6400	2.6400	2.6400	-23.478%	4	3,363	-74.621%
2026-02-20	3.4500	3.4500	3.4500	3.4500	-11.538%	7	3,361	-80.580%
2026-02-18	3.9000	3.9000	3.9000	3.9000	+5.405%	5	3,354	-82.821%
2026-02-17	3.7000	3.7000	3.7000	3.7000	-24.490%	1	3,359	-81.892%
2026-02-13	4.9000	4.9000	4.9000	4.9000	+11.364%	1	3,358	-86.327%
2026-02-11	4.3000	4.4800	4.2000	4.4000	-10.931%	115	3,358	-84.773%
2026-02-10	4.5000	4.9400	4.5000	4.9400	+9.778%	2	3,333	-86.437%
2026-02-09	4.1900	4.5000	4.1900	4.5000	+60.142%	24	3,334	-85.111%
2026-02-06	2.8100	2.8100	2.8100	2.8100	+16.116%	1	3,334	-76.157%
2026-02-05	2.5500	2.5500	2.4200	2.4200	-27.545%	9	3,333	-72.314%
2026-02-04	3.8100	3.8100	3.3400	3.3400	-11.406%	8	3,330	-79.940%
2026-02-03	4.2900	4.5000	3.7700	3.7700	-28.868%	145	3,323	-82.228%
2026-02-02	5.3000	5.3000	5.3000	5.3000	+0.952%	2	3,247	-87.358%
2026-01-30	5.3400	5.3500	5.1800	5.2500	-7.570%	173	3,247	-87.238%
2026-01-29	5.5000	5.6800	4.9400	5.6800	-15.476%	628	3,091	-88.204%
2026-01-28	6.4300	6.7200	5.9600	6.7200	+8.387%	424	2,482	-90.030%
2026-01-27	6.2000	6.2000	6.2000	6.2000	-18.421%	20	2,061	-89.194%
2026-01-26	7.4000	7.6000	7.4000	7.6000	+11.765%	2	2,041	-91.184%
2026-01-23	6.1000	6.8000	6.1000	6.8000	0.000%	1,321	2,042	-90.147%
2026-01-22	6.8000	6.8000	6.8000	6.8000	+15.254%	1	799	-90.147%
2026-01-21	6.9000	6.9000	5.9000	5.9000	-19.178%	37	798	-88.644%
2026-01-20	7.5000	7.5000	7.3000	7.3000	-23.158%	2	799	-90.822%
2026-01-16	9.5000	9.5000	9.5000	9.5000	+3.149%	1	798	-92.947%
2026-01-15	9.7400	9.7400	9.2100	9.2100	-2.021%	6	798	-92.725%
2026-01-14	10.8100	10.8100	9.4000	9.4000	-16.961%	9	798	-92.872%
2026-01-13	11.1100	11.6000	11.1100	11.3200	-4.634%	4	795	-94.081%
2026-01-12	9.9400	12.0300	9.9400	11.8700	+14.135%	11	795	-94.356%
2026-01-09	9.2500	10.4000	9.2500	10.4000	+25.301%	53	797	-93.558%
2026-01-08	8.3000	8.3000	8.3000	8.3000	-8.991%	1	744	-91.928%
2026-01-06	9.0900	9.1200	9.0900	9.1200	-8.800%	5	744	-92.654%
2026-01-05	10.0000	10.0000	10.0000	10.0000	+1.729%	1	747	-93.300%
2025-12-31	9.8300	9.8300	9.8300	9.8300	-2.673%	1	747	-93.184%
2025-12-30	10.0200	10.1500	10.0200	10.1000	+2.020%	123	747	-93.366%
2025-12-29	9.7900	9.9000	9.7900	9.9000	-5.172%	2	750	-93.232%
2025-12-26	10.5600	10.5600	10.2600	10.4400	+0.772%	4	752	-93.582%
2025-12-24	10.3600	10.3600	10.3600	10.3600	+2.574%	1	750	-93.533%
2025-12-23	10.1500	10.1500	10.1000	10.1000	-6.998%	9	750	-93.366%
2025-12-22	10.7000	11.0000	10.5900	10.8600	+8.600%	45	748	-93.831%
2025-12-19	9.4500	10.1300	9.4500	10.0000	+34.228%	7	742	-93.300%
2025-12-18	8.0000	8.0000	7.4500	7.4500	-17.222%	31	737	-91.007%
2025-12-16	8.8200	9.0000	8.8200	9.0000	+3.806%	6	726	-92.556%
2025-12-15	9.0000	9.0000	8.6700	8.6700	-21.182%	3	730	-92.272%
2025-12-12	10.7500	11.0000	9.6700	11.0000	+2.326%	145	728	-93.909%
2025-12-11	12.0000	12.0000	9.6000	10.7500	-44.444%	26	688	-93.767%
2025-12-10	18.8100	19.3500	18.8100	19.3500	+3.809%	2	700	-96.537%
2025-12-08	19.5500	19.5500	18.4400	18.6400	+6.514%	21	699	-96.406%
2025-12-05	17.5000	17.5000	17.5000	17.5000	+5.740%	8	719	-96.171%
2025-12-04	15.5000	16.5500	15.5000	16.5500	+18.638%	13	719	-95.952%
2025-12-02	15.4000	15.4000	13.9500	13.9500	+3.333%	8	714	-95.197%
2025-12-01	13.5000	13.5000	13.5000	13.5000	-1.316%	1	717	-95.037%
2025-11-28	13.2900	13.6800	13.2900	13.6800	-8.800%	13	717	-95.102%
2025-11-26	14.7500	15.0000	14.7500	15.0000	+21.951%	12	715	-95.533%
2025-11-25	11.0100	12.3000	11.0100	12.3000	-5.385%	4	715	-94.553%
2025-11-24	13.0000	13.0000	13.0000	13.0000	-7.605%	3	714	-94.846%
2025-11-21	17.5500	17.5500	13.5000	14.0700	-25.040%	79	714	-95.238%
2025-11-20	18.7700	18.7700	18.7700	18.7700	-17.313%	1	660	-96.430%
2025-11-19	20.4000	22.7000	20.4000	22.7000	+10.355%	17	661	-97.048%
2025-11-18	19.5000	20.5700	18.9300	20.5700	+6.857%	19	666	-96.743%
2025-11-17	19.0000	19.2500	19.0000	19.2500	-1.282%	4	671	-96.519%
2025-11-14	19.5000	19.5000	19.5000	19.5000	+0.515%	5	670	-96.564%
2025-11-13	19.7300	19.7300	19.4000	19.4000	-10.723%	3	675	-96.546%
2025-11-12	24.5000	24.5500	21.7300	21.7300	-16.262%	9	676	-96.917%
2025-11-11	24.0000	25.9500	23.3500	25.9500	-4.771%	14	678	-97.418%
2025-11-10	28.5000	28.5000	27.1500	27.2500	+13.542%	39	684	-97.541%
2025-11-07	25.2000	25.2500	23.9800	24.0000	-11.797%	19	664	-97.208%
2025-11-06	28.9600	29.0700	27.2100	27.2100	-13.974%	168	649	-97.538%
2025-11-05	30.6000	31.7500	30.6000	31.6300	+2.032%	30	585	-97.882%
2025-11-04	32.0800	32.0800	31.0000	31.0000	-15.646%	10	583	-97.839%
2025-10-31	36.7500	36.7500	36.7500	36.7500	-9.147%	1	574	-98.177%
2025-10-30	41.0000	41.0000	40.4500	40.4500	-12.351%	201	573	-98.344%
2025-10-27	46.1000	46.1500	46.1000	46.1500	+0.413%	10	579	-98.548%
2025-10-23	45.9600	45.9600	45.9600	45.9600	+8.014%	1	579	-98.542%
2025-10-22	42.5500	42.5500	42.5500	42.5500	-4.167%	1	578	-98.425%
2025-10-21	44.5300	45.5000	43.9000	44.4000	-2.418%	765	579	-98.491%
2025-10-20	45.5000	45.5000	45.5000	45.5000	-15.412%	2	214	-98.527%
2025-10-17	55.0000	55.0000	53.7500	53.7900	-23.756%	16	214	-98.754%
2025-10-16	65.0000	70.5500	64.7700	70.5500	+8.773%	57	196	-99.050%
2025-10-15	64.8600	64.8600	64.8600	64.8600	+6.502%	1	201	-98.967%
2025-10-14	56.9000	60.9000	56.7700	60.9000	-6.019%	10	202	-98.900%
2025-10-13	57.2800	64.9500	57.2800	64.8000	+18.033%	12	205	-98.966%
2025-10-10	58.7500	58.7500	54.9000	54.9000	-2.660%	5	206	-98.780%
2025-10-09	50.5200	56.4000	50.5200	56.4000	+12.800%	35	204	-98.812%
2025-10-08	48.0000	50.0000	48.0000	50.0000	+9.769%	5	235	-98.660%
2025-10-07	43.5200	45.5500	43.5200	45.5500	-12.066%	2	235	-98.529%
2025-10-06	51.8000	51.8000	51.8000	51.8000	+6.039%	1	236	-98.707%
2025-10-03	51.5000	51.5000	48.8500	48.8500	-1.313%	2	236	-98.628%
2025-10-02	49.5000	49.5000	49.5000	49.5000	+12.500%	1	236	-98.646%
2025-10-01	44.0000	44.0000	44.0000	44.0000	-4.968%	2	236	-98.477%
2025-09-29	46.6000	46.6000	46.0500	46.3000	-12.311%	15	236	-98.553%
2025-09-25	53.5000	53.8000	51.3000	52.8000	-10.584%	116	230	-98.731%
2025-09-24	60.0000	60.7000	58.7000	59.0500	-8.307%	19	223	-98.865%
2025-09-23	67.0000	67.0000	63.4000	64.4000	-13.324%	51	233	-98.960%
2025-09-22	64.5000	74.3000	64.5000	74.3000	+33.035%	127	191	-99.098%
2025-09-19	55.0000	55.8500	55.0000	55.8500	+1.823%	5	80	-98.800%
2025-09-17	55.0000	55.0000	54.0500	54.8500	-1.791%	10	80	-98.778%
2025-09-16	59.6500	59.6500	54.5000	55.8500	+5.656%	19	71	-98.800%
2025-09-15	52.9900	52.9900	52.8600	52.8600	+13.191%	2	62	-98.733%
2025-09-12	49.5000	49.5000	46.7000	46.7000	-16.904%	6	62	-98.565%
2025-09-11	70.1500	70.1500	54.3000	56.2000	-19.680%	35	62	-98.808%
2025-09-10	64.5500	75.8500	64.5500	69.9700	+236.880%	58	62	-99.042%
2025-09-08	20.7700	20.7700	20.7700	20.7700	+29.408%	2	41	-96.774%
2025-09-05	16.0500	16.0500	16.0500	16.0500	+11.847%	2	41	-95.826%
2025-09-04	14.3500	14.3500	14.3500	14.3500	-4.333%	1	39	-95.331%
2025-09-02	15.0000	15.0000	15.0000	15.0000	-34.584%	1	39	-95.533%
2025-08-15	22.9300	22.9300	22.9300	22.9300	-11.296%	2	38	-97.078%
2025-08-12	25.8500	25.8500	25.8500	25.8500	-2.416%	1	36	-97.408%
2025-08-07	26.4900	26.4900	26.4900	26.4900	+5.960%	10	37	-97.471%
2025-08-04	25.0000	25.0000	25.0000	25.0000	-13.763%	1	37	-97.320%
2025-07-31	28.9900	28.9900	28.9900	28.9900	+12.714%	1	36	-97.689%
2025-07-29	25.0500	25.7200	25.0500	25.7200	+17.175%	18	35	-97.395%
2025-07-23	21.7600	21.9500	20.5600	21.9500	-4.648%	6	35	-96.948%
2025-07-21	23.0900	23.1100	23.0100	23.0200	-8.578%	18	36	-97.089%
2025-07-18	25.1800	25.1800	25.1800	25.1800	-2.479%	1	54	-97.339%
2025-07-17	24.4500	25.8200	24.4500	25.8200	+17.685%	5	53	-97.405%
2025-07-16	21.0300	21.9400	21.0300	21.9400	+14.450%	48	51	-96.946%
2025-07-07	19.3500	19.6200	19.1700	19.1700	-0.674%	6	3	-96.505%
2025-07-03	19.3000	19.3000	19.3000	19.3000	0.000%	1	0	-96.528%