Dark

ORCL20261218C340
ORCL Dec 18 2026 340.00 Call (ORCL261218C00340000)
option OPRA

EOD

Aug 28, 2026

0.78000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.7600	0.7800	0.7600	0.7800	0.000%	3	1,826	0.000%
2026-08-27	0.7000	0.7800	0.7000	0.7800	+32.203%	2	1,828	0.000%
2026-08-25	0.6800	0.6800	0.5200	0.5900	+5.357%	5	1,826	+32.203%
2026-08-24	0.6900	0.6900	0.5600	0.5600	-22.222%	2	1,824	+39.286%
2026-08-19	0.6500	0.7200	0.6500	0.7200	-24.211%	681	1,823	+8.333%
2026-08-17	0.9300	0.9500	0.8400	0.9500	-20.168%	4	1,214	-17.895%
2026-08-14	1.0300	1.1900	1.0300	1.1900	-9.160%	4	1,215	-34.454%
2026-08-12	1.1600	1.3500	1.1600	1.3100	+22.430%	9	1,215	-40.458%
2026-08-11	1.2100	1.2100	1.0700	1.0700	-20.741%	5	1,213	-27.103%
2026-08-07	1.0400	1.3500	1.0400	1.3500	-8.784%	10	1,210	-42.222%
2026-08-05	1.4800	1.4800	1.4800	1.4800	-15.429%	1	1,210	-47.297%
2026-08-04	1.5000	1.7500	1.5000	1.7500	+45.833%	11	1,210	-55.429%
2026-08-03	1.2000	1.2000	1.2000	1.2000	+44.578%	10	1,215	-35.000%
2026-07-31	0.8200	0.8500	0.8200	0.8300	+38.333%	442	1,209	-6.024%
2026-07-29	0.6000	0.6000	0.6000	0.6000	+7.143%	1	1,199	+30.000%
2026-07-28	0.5600	0.5600	0.5600	0.5600	-5.085%	9	1,199	+39.286%
2026-07-27	0.5900	0.5900	0.5900	0.5900	-45.872%	1	1,193	+32.203%
2026-07-22	1.0400	1.1000	1.0400	1.0900	-12.097%	107	1,194	-28.440%
2026-07-15	1.2400	1.2400	1.2400	1.2400	+4.202%	1	1,219	-37.097%
2026-07-14	1.6500	1.6500	1.1900	1.1900	-17.361%	8	1,219	-34.454%
2026-07-13	1.5000	1.5000	1.4400	1.4400	-13.253%	6	1,219	-45.833%
2026-07-10	1.6200	1.6600	1.6200	1.6600	+0.606%	22	1,224	-53.012%
2026-07-07	1.6500	1.6500	1.6500	1.6500	+24.060%	5	1,222	-52.727%
2026-07-02	1.4800	1.4800	1.3300	1.3300	-14.194%	129	1,180	-41.353%
2026-07-01	1.5500	1.5500	1.5500	1.5500	-11.932%	1	1,180	-49.677%
2026-06-30	1.7100	1.7600	1.7100	1.7600	+24.823%	2	1,181	-55.682%
2026-06-29	1.7000	1.7000	1.4100	1.4100	-15.060%	84	1,180	-44.681%
2026-06-26	1.6000	1.6600	1.6000	1.6600	-11.702%	2	1,138	-53.012%
2026-06-25	1.8800	1.8800	1.8800	1.8800	-6.000%	7	1,138	-58.511%
2026-06-24	2.1900	2.1900	2.0000	2.0000	-29.078%	53	1,138	-61.000%
2026-06-23	2.8200	2.8200	2.8200	2.8200	-31.220%	2	1,173	-72.340%
2026-06-18	4.1000	4.1000	4.1000	4.1000	-27.817%	25	1,166	-80.976%
2026-06-16	5.7000	5.7000	5.6700	5.6800	-14.843%	4	1,166	-86.268%
2026-06-15	6.5000	6.6700	6.5000	6.6700	+33.400%	19	1,183	-88.306%
2026-06-12	5.0500	5.0500	5.0000	5.0000	-5.482%	11	1,183	-84.400%
2026-06-11	4.7300	5.2900	4.5000	5.2900	-50.791%	4	1,183	-85.255%
2026-06-10	11.8700	11.8700	10.2900	10.7500	+1.896%	91	1,182	-92.744%
2026-06-09	13.9900	13.9900	9.4700	10.5500	-16.270%	23	1,208	-92.607%
2026-06-08	13.4000	13.4400	12.2500	12.6000	+1.859%	118	1,205	-93.810%
2026-06-05	16.2900	16.2900	12.3000	12.3700	-33.850%	11	1,162	-93.694%
2026-06-04	17.3500	20.4000	17.3500	18.7000	+0.754%	96	1,163	-95.829%
2026-06-03	21.9700	21.9800	18.5600	18.5600	-19.304%	27	1,144	-95.797%
2026-06-02	24.1000	24.1500	23.0000	23.0000	-16.303%	4	1,169	-96.609%
2026-06-01	17.2500	28.5000	17.2500	27.4800	+72.288%	111	1,167	-97.162%
2026-05-29	11.2000	16.3600	11.2000	15.9500	+57.143%	855	1,148	-95.110%
2026-05-28	8.1000	10.1500	8.0500	10.1500	+35.333%	22	349	-92.315%
2026-05-26	7.5900	7.5900	7.3000	7.5000	-0.794%	20	344	-89.600%
2026-05-22	7.4000	7.5900	7.4000	7.5600	+31.478%	233	336	-89.683%
2026-05-20	5.6500	5.7500	5.6500	5.7500	-4.167%	3	465	-86.435%
2026-05-19	5.9000	6.0000	5.8000	6.0000	-6.250%	5	465	-87.000%
2026-05-18	6.0000	6.6800	6.0000	6.4000	-17.419%	43	465	-87.813%
2026-05-15	7.7500	7.7500	7.7500	7.7500	-15.022%	5	465	-89.935%
2026-05-14	9.1200	9.1200	9.1200	9.1200	+27.552%	10	471	-91.447%
2026-05-13	6.6500	7.1500	6.6500	7.1500	+15.323%	2	475	-89.091%
2026-05-12	6.2000	6.2000	6.2000	6.2000	-24.482%	5	475	-87.419%
2026-05-08	8.2100	8.2100	8.2100	8.2100	+4.586%	5	475	-90.499%
2026-05-07	7.8500	7.8500	7.8500	7.8500	+5.795%	1	473	-90.064%
2026-05-06	5.7500	7.4200	5.7500	7.4200	+48.400%	7	474	-89.488%
2026-05-05	5.0000	5.0000	4.8000	5.0000	+15.473%	7	470	-84.400%
2026-05-04	3.7500	4.3300	3.7500	4.3300	+56.884%	2	475	-81.986%
2026-05-01	2.7600	2.7600	2.7600	2.7600	+7.393%	1	476	-71.739%
2026-04-30	2.5000	2.5700	2.5000	2.5700	+2.800%	17	476	-69.650%
2026-04-29	2.5000	2.5000	2.5000	2.5000	-11.661%	5	491	-68.800%
2026-04-28	2.8400	2.8400	2.7800	2.8300	-10.159%	57	486	-72.438%
2026-04-27	3.1500	3.1500	3.1500	3.1500	-10.000%	1	453	-75.238%
2026-04-23	3.5000	3.5000	3.5000	3.5000	-28.571%	2	452	-77.714%
2026-04-22	4.8500	4.9000	4.8500	4.9000	+21.588%	10	450	-84.082%
2026-04-21	4.3000	4.3000	4.0000	4.0300	+30.000%	13	442	-80.645%
2026-04-20	3.1000	3.1000	3.1000	3.1000	-6.061%	30	442	-74.839%
2026-04-17	3.8400	3.8700	3.3000	3.3000	-12.000%	5	472	-76.364%
2026-04-16	3.8400	3.8400	3.7500	3.7500	+35.379%	13	472	-79.200%
2026-04-15	2.9200	3.1000	2.7700	2.7700	+16.878%	46	462	-71.841%
2026-04-14	2.2300	2.3800	2.2300	2.3700	+56.954%	7	426	-67.089%
2026-04-13	1.4000	1.5100	1.2200	1.5100	+104.054%	7	431	-48.344%
2026-04-09	1.0700	1.0700	0.7000	0.7400	-13.953%	8	433	+5.405%
2026-04-08	0.8600	0.8600	0.8600	0.8600	-4.444%	55	426	-9.302%
2026-04-07	0.9000	0.9000	0.9000	0.9000	-21.739%	1	426	-13.333%
2026-04-01	1.1500	1.1500	1.1500	1.1500	+3.604%	3	425	-32.174%
2026-03-31	1.0400	1.1100	1.0400	1.1100	+16.842%	2	425	-29.730%
2026-03-27	0.9500	0.9500	0.9500	0.9500	-13.636%	1	425	-17.895%
2026-03-25	1.0800	1.1800	1.0800	1.1000	-8.333%	3	424	-29.091%
2026-03-24	1.2600	1.2600	1.2000	1.2000	-18.919%	3	425	-35.000%
2026-03-23	1.5100	1.5100	1.3900	1.4800	-5.732%	7	423	-47.297%
2026-03-20	1.4800	1.5700	1.4800	1.5700	-11.798%	2	423	-50.318%
2026-03-19	1.6600	1.7800	1.6600	1.7800	-15.238%	2	423	-56.180%
2026-03-16	2.0900	2.1100	2.0900	2.1000	-23.636%	20	423	-62.857%
2026-03-11	2.7500	2.7500	2.7500	2.7500	-19.591%	1	433	-71.636%
2026-03-05	3.4200	3.4200	3.4200	3.4200	+5.231%	1	435	-77.193%
2026-03-04	3.2500	3.2500	3.2500	3.2500	+36.555%	1	435	-76.000%
2026-03-02	2.3800	2.3800	2.3800	2.3800	-10.189%	2	435	-67.227%
2026-02-27	2.6500	2.6500	2.6500	2.6500	-13.115%	1	433	-70.566%
2026-02-26	3.0500	3.0500	3.0500	3.0500	+3.390%	3	433	-74.426%
2026-02-25	2.9900	2.9900	2.9500	2.9500	+5.735%	3	433	-73.559%
2026-02-24	2.5800	2.7900	2.5000	2.7900	+14.815%	8	433	-72.043%
2026-02-23	2.4300	2.4300	2.4300	2.4300	-5.814%	1	432	-67.901%
2026-02-20	2.5800	2.5800	2.5800	2.5800	-22.523%	4	431	-69.767%
2026-02-17	3.7500	3.7500	3.3300	3.3300	-20.714%	2	431	-76.577%
2026-02-13	4.2000	4.2000	4.2000	4.2000	+1.695%	1	433	-81.429%
2026-02-09	3.2000	4.1300	3.2000	4.1300	+74.262%	9	433	-81.114%
2026-02-06	2.7500	2.7500	2.3700	2.3700	+7.240%	6	438	-67.089%
2026-02-05	2.4400	2.4400	2.2100	2.2100	-24.055%	8	434	-64.706%
2026-02-04	3.4300	3.4700	2.9100	2.9100	-14.912%	17	432	-73.196%
2026-02-03	3.6000	3.7000	3.4000	3.4200	-20.465%	21	429	-77.193%
2026-02-02	4.6100	4.8600	4.3000	4.3000	-12.065%	14	428	-81.860%
2026-01-30	4.8500	4.8900	4.8500	4.8900	-5.598%	5	438	-84.049%
2026-01-29	5.0800	5.1800	4.7000	5.1800	-16.452%	10	440	-84.942%
2026-01-28	6.2000	6.2000	6.2000	6.2000	+10.714%	2	437	-87.419%
2026-01-27	6.0000	6.0000	5.6000	5.6000	-17.647%	2	439	-86.071%
2026-01-26	6.8000	6.8000	6.8000	6.8000	+13.333%	1	437	-88.529%
2026-01-23	6.1100	6.1500	6.0000	6.0000	+2.564%	3	438	-87.000%
2026-01-22	5.8500	5.8500	5.8500	5.8500	-30.024%	38	437	-86.667%
2026-01-16	7.9500	8.3900	7.9500	8.3600	-2.222%	3	401	-90.670%
2026-01-15	8.5500	8.5500	8.5500	8.5500	-17.946%	1	401	-90.877%
2026-01-13	10.4200	10.4200	10.4200	10.4200	-1.512%	2	401	-92.514%
2026-01-12	9.0700	10.6000	9.0700	10.5800	+13.155%	4	401	-92.628%
2026-01-09	9.2900	9.3500	9.2900	9.3500	+12.380%	2	401	-91.658%
2026-01-06	8.3200	8.3200	8.3200	8.3200	-2.118%	3	401	-90.625%
2026-01-05	8.6000	9.1000	8.5000	8.5000	-3.409%	6	403	-90.824%
2025-12-31	8.8000	8.8000	8.8000	8.8000	-3.297%	3	403	-91.136%
2025-12-30	9.1000	9.1000	9.1000	9.1000	+2.247%	1	403	-91.429%
2025-12-29	9.2500	9.2500	8.9000	8.9000	-0.891%	4	404	-91.236%
2025-12-23	9.2000	9.2000	8.9500	8.9800	-11.352%	68	404	-91.314%
2025-12-22	9.8000	10.1300	9.8000	10.1300	+11.319%	14	386	-92.300%
2025-12-19	9.3000	9.3000	9.0800	9.1000	+17.876%	11	381	-91.429%
2025-12-18	7.7200	7.7200	7.7200	7.7200	+14.370%	1	380	-89.896%
2025-12-17	7.6800	7.6800	6.7500	6.7500	-18.773%	3	379	-88.444%
2025-12-16	8.3100	8.3100	8.3100	8.3100	+4.924%	2	378	-90.614%
2025-12-15	8.1400	8.3100	7.9200	7.9200	-27.803%	14	378	-90.152%
2025-12-11	9.5300	12.0500	9.5000	10.9700	-36.479%	6	387	-92.890%
2025-12-10	17.2600	17.2700	17.2600	17.2700	-4.056%	3	382	-95.483%
2025-12-09	17.4500	18.0000	17.4500	18.0000	+6.132%	7	379	-95.667%
2025-12-08	18.8000	18.8000	16.9600	16.9600	+2.601%	2	376	-95.401%
2025-12-05	16.5100	16.5300	16.5100	16.5300	+13.219%	5	376	-95.281%
2025-12-04	14.6000	14.6000	14.6000	14.6000	+18.410%	1	371	-94.658%
2025-12-01	12.3300	12.3300	12.3300	12.3300	+15.019%	2	371	-93.674%
2025-11-25	9.9700	11.3500	9.9700	10.7200	-11.478%	8	371	-92.724%
2025-11-24	12.1100	12.1100	12.1100	12.1100	-7.203%	1	376	-93.559%
2025-11-21	13.0500	13.0500	13.0500	13.0500	-35.619%	1	376	-94.023%
2025-11-19	20.0300	20.2700	20.0300	20.2700	+7.533%	6	376	-96.152%
2025-11-18	18.0000	18.8500	18.0000	18.8500	+5.899%	2	376	-95.862%
2025-11-17	17.8000	17.8000	17.8000	17.8000	-10.146%	1	375	-95.618%
2025-11-14	16.8500	19.8100	16.8500	19.8100	+9.751%	6	376	-96.063%
2025-11-13	18.0000	18.0500	17.4100	18.0500	-9.975%	7	371	-95.679%
2025-11-12	21.1000	21.1000	20.0500	20.0500	-11.752%	20	372	-96.110%
2025-11-11	22.7200	22.7200	22.7200	22.7200	-6.309%	2	362	-96.567%
2025-11-10	25.2000	25.2000	24.2500	24.2500	+0.207%	31	362	-96.784%
2025-11-07	23.0500	24.2000	22.2400	24.2000	-5.837%	65	332	-96.777%
2025-11-06	27.0200	27.0200	25.7000	25.7000	-8.214%	83	313	-96.965%
2025-11-04	30.7000	30.7000	28.0000	28.0000	-16.117%	88	313	-97.214%
2025-11-03	33.3000	33.3800	33.3000	33.3800	-6.499%	11	221	-97.663%
2025-10-31	33.7500	35.7000	33.7500	35.7000	+7.692%	3	221	-97.815%
2025-10-30	36.8600	36.8700	33.1500	33.1500	-18.249%	29	220	-97.647%
2025-10-29	40.5600	40.5700	40.5100	40.5500	-8.609%	65	203	-98.076%
2025-10-28	44.3700	44.3700	44.3700	44.3700	+2.994%	1	182	-98.242%
2025-10-27	43.0800	43.0800	43.0800	43.0800	+13.101%	1	181	-98.189%
2025-10-22	38.0900	38.0900	38.0900	38.0900	-9.245%	7	181	-97.952%
2025-10-20	48.8500	48.8500	41.9000	41.9700	-18.027%	19	177	-98.142%
2025-10-17	50.0000	51.2000	50.0000	51.2000	-16.313%	2	170	-98.477%
2025-10-15	61.1800	61.1800	61.1800	61.1800	+7.901%	1	168	-98.725%
2025-10-14	56.1800	56.7600	56.1800	56.7000	-6.820%	5	168	-98.624%
2025-10-13	61.4000	61.4000	60.8500	60.8500	+15.137%	11	168	-98.718%
2025-10-10	56.2000	56.5500	52.8500	52.8500	+3.627%	13	178	-98.524%
2025-10-09	51.0000	51.0000	51.0000	51.0000	+13.712%	1	190	-98.471%
2025-10-08	44.8500	44.8500	44.8500	44.8500	-6.270%	20	191	-98.261%
2025-10-06	47.8500	47.8500	47.8500	47.8500	+4.590%	6	199	-98.370%
2025-10-03	45.7500	45.7500	45.7500	45.7500	-0.888%	5	202	-98.295%
2025-10-02	46.1000	46.1600	46.1000	46.1600	+6.507%	2	202	-98.310%
2025-09-29	43.0000	43.3400	43.0000	43.3400	-2.453%	3	204	-98.200%
2025-09-26	45.8000	45.8000	44.4300	44.4300	-10.152%	63	201	-98.244%
2025-09-25	49.4500	49.4500	49.4500	49.4500	-12.245%	4	191	-98.423%
2025-09-24	56.3900	56.3900	54.8100	56.3500	-9.113%	42	187	-98.616%
2025-09-23	61.2500	62.0000	60.9700	62.0000	-9.024%	103	186	-98.742%
2025-09-22	56.5000	68.1500	56.5000	68.1500	+32.459%	11	129	-98.855%
2025-09-19	51.4400	51.4500	51.4400	51.4500	+0.234%	15	126	-98.484%
2025-09-18	51.3300	51.3300	51.3300	51.3300	+2.660%	3	111	-98.480%
2025-09-17	50.0000	50.0000	50.0000	50.0000	-4.617%	1	111	-98.440%
2025-09-16	54.0000	54.0000	51.3000	52.4200	+5.155%	6	111	-98.512%
2025-09-15	49.8500	49.8500	49.8500	49.8500	+13.891%	1	110	-98.435%
2025-09-12	43.7700	43.7700	43.7700	43.7700	-14.294%	1	110	-98.218%
2025-09-11	55.1200	57.8600	51.0700	51.0700	-16.729%	12	109	-98.473%
2025-09-10	69.0000	70.6800	61.3300	61.3300	+228.847%	24	108	-98.728%
2025-09-09	17.9500	18.6500	17.9500	18.6500	-0.480%	8	97	-95.818%
2025-08-25	18.7400	18.7400	18.7400	18.7400	-6.859%	2	93	-95.838%
2025-08-13	20.0000	20.1200	20.0000	20.1200	-12.900%	88	93	-96.123%
2025-08-04	23.1000	23.1000	23.1000	23.1000	+11.058%	1	10	-96.623%
2025-07-25	20.8000	20.8000	20.8000	20.8000	-10.806%	2	9	-96.250%
2025-07-17	23.0800	23.3200	23.0800	23.3200	+33.257%	2	7	-96.655%
2025-07-16	17.5500	17.5500	17.5000	17.5000	+0.575%	2	6	-95.543%
2025-07-07	17.4500	17.5500	17.4000	17.4000	0.000%	8	4	-95.517%