Dark

ORCL20261218C350
ORCL Dec 18 2026 350.00 Call (ORCL261218C00350000)
option OPRA

EOD

Jul 1, 2026

1.39-20.571%(-0.36)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.4800	1.5400	1.3500	1.3900	-20.571%	39	11,848	0.000%
2026-06-30	1.5900	1.7500	1.4200	1.7500	+23.239%	15	11,812	-20.571%
2026-06-29	1.5500	1.6400	1.4200	1.4200	-5.333%	25	11,800	-2.113%
2026-06-26	1.7000	1.8000	1.5000	1.5000	-10.714%	6	11,804	-7.333%
2026-06-25	1.8000	1.8000	1.6400	1.6800	-12.042%	3	11,802	-17.262%
2026-06-24	2.3200	2.4000	1.8000	1.9100	-22.041%	17	11,802	-27.225%
2026-06-23	3.0000	3.1000	2.3900	2.4500	-25.758%	88	11,798	-43.265%
2026-06-22	4.1000	4.1000	3.3000	3.3000	-25.676%	26	11,790	-57.879%
2026-06-18	3.9500	4.5500	3.6500	4.4400	+0.909%	162	11,806	-68.694%
2026-06-17	4.7200	4.7200	4.4000	4.4000	-14.894%	8	11,806	-68.409%
2026-06-16	5.8100	6.0000	5.1000	5.1700	-9.615%	11	11,806	-73.114%
2026-06-15	5.2500	6.3100	5.2500	5.7200	+19.167%	181	11,668	-75.699%
2026-06-12	4.4300	4.8900	4.4300	4.8000	-1.031%	9	11,668	-71.042%
2026-06-11	5.1500	5.6000	4.0000	4.8500	-50.256%	611	11,668	-71.340%
2026-06-10	10.6000	10.8500	9.3600	9.7500	+0.932%	70	11,112	-85.744%
2026-06-09	11.7000	12.5900	8.8000	9.6600	-16.724%	46	11,094	-85.611%
2026-06-08	12.0000	12.4000	11.3700	11.6000	-1.277%	84	11,096	-88.017%
2026-06-05	14.8000	14.8300	11.4500	11.7500	-35.369%	67	11,080	-88.170%
2026-06-04	16.2000	19.1500	16.2000	18.1800	+2.365%	105	11,073	-92.354%
2026-06-03	19.6100	19.6100	16.7000	17.7600	-22.276%	93	11,050	-92.173%
2026-06-02	23.8500	24.9200	21.2500	22.8500	-8.417%	237	10,997	-93.917%
2026-06-01	16.6500	28.0800	16.6500	24.9500	+65.781%	502	11,132	-94.429%
2026-05-29	10.3300	15.4400	10.3300	15.0500	+60.106%	101	10,967	-90.764%
2026-05-28	7.0200	9.5000	7.0200	9.4000	+42.424%	75	11,003	-85.213%
2026-05-27	6.4500	6.6000	6.4500	6.6000	-5.444%	3	11,004	-78.939%
2026-05-26	7.0000	7.1000	6.9000	6.9800	+0.287%	682	11,004	-80.086%
2026-05-22	6.7400	7.1000	6.7000	6.9600	+4.662%	287	10,996	-80.029%
2026-05-21	6.4200	6.8100	6.4200	6.6500	+17.699%	7	11,004	-79.098%
2026-05-20	5.2000	5.9000	5.1600	5.6500	+4.630%	29	11,004	-75.398%
2026-05-19	6.2000	6.2000	5.2500	5.4000	-8.784%	12	10,994	-74.259%
2026-05-18	6.0000	6.1200	5.5000	5.9200	-20.000%	4,420	10,994	-76.520%
2026-05-15	6.7500	7.4000	6.7500	7.4000	-5.732%	99	10,994	-81.216%
2026-05-14	6.0500	8.5000	5.9800	7.8500	+21.894%	216	6,794	-82.293%
2026-05-13	5.8000	6.5000	5.8000	6.4400	+12.391%	65	6,809	-78.416%
2026-05-12	6.0000	6.0000	5.2500	5.7300	-18.026%	1,022	6,809	-75.742%
2026-05-11	6.7500	7.5000	6.7500	6.9900	-8.627%	4,656	6,809	-80.114%
2026-05-08	6.9000	7.7500	6.9000	7.6500	+8.511%	43	1,929	-81.830%
2026-05-07	7.2500	8.2000	7.0500	7.0500	+7.470%	94	1,924	-80.284%
2026-05-06	5.5500	6.5700	5.5500	6.5600	+41.075%	15	1,895	-78.811%
2026-05-05	4.2000	4.6500	4.2000	4.6500	+7.390%	12	1,885	-70.108%
2026-05-04	3.2500	4.3300	3.2500	4.3300	+25.507%	16	1,873	-67.898%
2026-05-01	2.8000	3.4500	2.8000	3.4500	+50.000%	25	1,853	-59.710%
2026-04-30	2.3000	2.3000	2.3000	2.3000	-10.506%	1	1,853	-39.565%
2026-04-29	2.5700	2.5700	2.5700	2.5700	+0.391%	1	1,853	-45.914%
2026-04-28	2.9600	2.9600	2.5600	2.5600	-14.381%	3	1,852	-45.703%
2026-04-27	2.9000	2.9900	2.7500	2.9900	-6.563%	4	1,850	-53.512%
2026-04-24	2.8500	3.2000	2.7600	3.2000	+1.587%	39	1,850	-56.563%
2026-04-23	3.5000	3.5000	3.1500	3.1500	-11.268%	6	1,882	-55.873%
2026-04-22	3.5500	3.5500	3.5500	3.5500	0.000%	5	1,883	-60.845%
2026-04-21	3.0100	3.9000	3.0100	3.5500	+22.837%	78	1,911	-60.845%
2026-04-20	2.8600	2.9900	2.8500	2.8900	-8.254%	39	1,911	-51.903%
2026-04-17	3.1500	3.1500	3.1500	3.1500	-5.970%	2	1,886	-55.873%
2026-04-16	3.1000	3.4500	2.9500	3.3500	+27.863%	38	1,885	-58.507%
2026-04-15	2.3500	2.8900	2.3500	2.6200	+25.962%	49	1,892	-46.947%
2026-04-14	2.3700	2.4000	2.0500	2.0800	+54.074%	31	1,845	-33.173%
2026-04-13	0.8800	1.3500	0.8800	1.3500	+77.632%	46	1,830	+2.963%
2026-04-10	0.6000	0.7600	0.6000	0.7600	+22.581%	11	1,794	+82.895%
2026-04-09	0.6400	0.6500	0.5500	0.6200	-11.429%	178	1,783	+124.194%
2026-04-08	0.7100	0.7200	0.7000	0.7000	-22.222%	144	1,938	+98.571%
2026-04-06	0.9200	0.9200	0.9000	0.9000	-4.255%	11	1,815	+54.444%
2026-04-02	0.8900	0.9500	0.8500	0.9400	+22.078%	238	1,877	+47.872%
2026-04-01	0.7700	0.7700	0.7700	0.7700	-8.333%	1	1,877	+80.519%
2026-03-31	0.8200	0.9000	0.8100	0.8400	-2.326%	8	1,878	+65.476%
2026-03-30	0.8600	0.8600	0.8600	0.8600	-1.149%	4	1,877	+61.628%
2026-03-27	0.9000	0.9000	0.8700	0.8700	-5.435%	22	1,873	+59.770%
2026-03-26	0.9400	1.0000	0.9200	0.9200	-8.000%	354	1,871	+51.087%
2026-03-25	1.0000	1.0000	1.0000	1.0000	-7.407%	2	1,750	+39.000%
2026-03-24	1.0700	1.1200	1.0600	1.0800	-7.692%	57	1,751	+28.704%
2026-03-23	1.3000	1.3800	1.1600	1.1700	-10.000%	21	1,752	+18.803%
2026-03-20	1.3400	1.4600	1.3000	1.3000	-16.667%	16	1,746	+6.923%
2026-03-19	1.6000	1.6500	1.5000	1.5600	+19.084%	6	1,735	-10.897%
2026-03-18	1.3100	1.3100	1.3100	1.3100	-17.610%	4	1,733	+6.107%
2026-03-17	1.5900	1.5900	1.5900	1.5900	-11.667%	1	1,729	-12.579%
2026-03-16	1.9600	1.9600	1.8000	1.8000	-9.091%	76	1,729	-22.778%
2026-03-13	1.9800	1.9800	1.9800	1.9800	-10.000%	2	1,700	-29.798%
2026-03-12	2.7100	2.7100	2.2000	2.2000	-8.714%	153	1,699	-36.818%
2026-03-11	2.8000	3.1100	2.3100	2.4100	+2.553%	137	1,646	-42.324%
2026-03-10	2.3500	2.3500	2.3500	2.3500	-13.284%	5	1,653	-40.851%
2026-03-06	2.7100	2.7100	2.7100	2.7100	-9.667%	120	1,657	-48.708%
2026-03-05	3.1300	3.1300	3.0000	3.0000	+2.740%	2	1,549	-53.667%
2026-03-04	2.9200	2.9200	2.9200	2.9200	+6.182%	1	1,550	-52.397%
2026-03-03	2.7500	2.7500	2.7500	2.7500	-1.786%	1	1,550	-49.455%
2026-03-02	2.0100	2.8000	2.0100	2.8000	+14.286%	7	1,551	-50.357%
2026-02-27	2.4500	2.4500	2.4500	2.4500	-10.584%	1	1,551	-43.265%
2026-02-26	2.7600	2.9300	2.6200	2.7400	-5.842%	8	1,551	-49.270%
2026-02-25	2.6800	2.9100	2.6000	2.9100	+15.936%	8	1,548	-52.234%
2026-02-24	2.3800	2.5100	2.3000	2.5100	+31.414%	23	1,548	-44.622%
2026-02-23	2.5000	2.5000	1.9100	1.9100	-26.538%	15	1,548	-27.225%
2026-02-20	3.0000	3.0000	2.6000	2.6000	-21.450%	5	1,548	-46.538%
2026-02-19	3.2500	3.3100	3.2500	3.3100	+10.333%	3	1,549	-58.006%
2026-02-17	3.4500	3.4500	2.9400	3.0000	-18.699%	10	1,548	-53.667%
2026-02-13	3.8100	3.8100	3.6900	3.6900	-1.600%	8	1,542	-62.331%
2026-02-09	3.0000	3.7500	3.0000	3.7500	+62.338%	5	1,542	-62.933%
2026-02-06	2.1900	2.3100	2.1900	2.3100	+10.000%	11	1,541	-39.827%
2026-02-05	2.5000	2.5000	2.0200	2.1000	-20.755%	363	1,544	-33.810%
2026-02-04	3.0900	3.0900	2.6300	2.6500	-16.139%	35	1,723	-47.547%
2026-02-03	3.3500	3.3500	3.1600	3.1600	-17.922%	12	1,735	-56.013%
2026-02-02	4.1000	4.2500	3.8500	3.8500	-15.385%	39	1,734	-63.896%
2026-01-30	4.5500	4.5500	4.5500	4.5500	+3.409%	1	1,729	-69.451%
2026-01-29	4.4400	4.7000	4.1500	4.4000	-16.981%	69	1,729	-68.409%
2026-01-28	5.6000	5.6000	5.1800	5.3000	+7.071%	602	1,709	-73.774%
2026-01-27	5.4300	5.4300	4.8600	4.9500	-20.800%	56	1,285	-71.919%
2026-01-26	6.1000	6.2500	6.1000	6.2500	+12.613%	282	1,336	-77.760%
2026-01-23	5.5500	5.5500	5.5500	5.5500	0.000%	1	1,336	-74.955%
2026-01-22	5.4300	5.5500	5.4300	5.5500	+10.338%	40	1,336	-74.955%
2026-01-21	5.4500	5.4500	4.8500	5.0300	-15.462%	23	1,334	-72.366%
2026-01-20	6.7000	6.7000	5.9500	5.9500	-17.131%	4	1,339	-76.639%
2026-01-16	7.6200	7.6200	6.9200	7.1800	-4.267%	13	1,345	-80.641%
2026-01-15	7.5000	7.5000	7.5000	7.5000	-4.459%	1	1,345	-81.467%
2026-01-14	8.6000	8.6000	7.8400	7.8500	-15.591%	5	1,345	-82.293%
2026-01-13	9.3000	9.3000	9.3000	9.3000	-7.000%	210	1,348	-85.054%
2026-01-12	8.4900	10.0000	8.4900	10.0000	+24.533%	18	1,145	-86.100%
2026-01-09	7.7000	8.0300	7.7000	8.0300	+19.851%	10	1,140	-82.690%
2026-01-08	6.8000	6.9000	6.6800	6.7000	-12.189%	66	1,139	-79.254%
2026-01-07	7.5300	7.6300	7.5300	7.6300	-0.131%	3	1,198	-81.782%
2026-01-06	7.5000	7.6400	7.5000	7.6400	-1.164%	6	1,199	-81.806%
2026-01-05	7.7500	7.7500	7.7000	7.7300	-5.153%	3	1,200	-82.018%
2026-01-02	8.0000	8.1600	8.0000	8.1500	+4.087%	6	1,201	-82.945%
2025-12-31	7.8000	7.8300	7.6000	7.8300	-6.452%	69	1,203	-82.248%
2025-12-30	8.3200	8.3700	8.3000	8.3700	+4.625%	6	1,203	-83.393%
2025-12-29	8.0700	8.1000	7.9900	8.0000	-8.987%	20	1,199	-82.625%
2025-12-26	8.6300	8.7900	8.6300	8.7900	+2.328%	4	1,215	-84.187%
2025-12-24	8.5900	8.5900	8.5900	8.5900	+5.658%	1	1,213	-83.818%
2025-12-23	8.0000	8.2500	8.0000	8.1300	-10.166%	7	1,213	-82.903%
2025-12-22	8.6500	9.3000	8.6500	9.0500	+8.774%	25	1,215	-84.641%
2025-12-19	8.2000	8.5500	8.1400	8.3200	+20.930%	237	1,219	-83.293%
2025-12-18	6.8900	6.9200	6.8800	6.8800	+10.968%	16	1,001	-79.797%
2025-12-17	6.5000	7.0000	6.1000	6.2000	-14.246%	259	1,000	-77.581%
2025-12-16	7.6000	7.7000	7.2300	7.2300	-3.600%	117	921	-80.775%
2025-12-15	8.0000	8.0000	7.2000	7.5000	-12.791%	30	814	-81.467%
2025-12-12	9.2000	9.2500	8.3000	8.6000	-17.546%	32	821	-83.837%
2025-12-11	8.8500	10.4300	8.0000	10.4300	-38.101%	78	836	-86.673%
2025-12-10	15.5000	16.8500	15.5000	16.8500	+3.692%	21	816	-91.751%
2025-12-09	16.5400	16.5400	16.2500	16.2500	+2.009%	32	831	-91.446%
2025-12-08	17.0000	17.0000	15.6700	15.9300	+3.442%	8	830	-91.274%
2025-12-05	15.4000	15.4000	15.4000	15.4000	+37.500%	1	824	-90.974%
2025-12-02	12.4000	12.4000	11.2000	11.2000	+1.818%	4	824	-87.589%
2025-12-01	11.0000	11.0000	11.0000	11.0000	-4.597%	17	825	-87.364%
2025-11-28	11.4000	11.5300	11.4000	11.5300	-9.141%	3	808	-87.944%
2025-11-26	13.0000	13.0000	12.5000	12.6900	+26.269%	18	811	-89.046%
2025-11-25	9.0000	10.0500	8.6500	10.0500	-8.636%	5	811	-86.169%
2025-11-24	10.8300	11.1000	10.8300	11.0000	-3.593%	11	811	-87.364%
2025-11-21	13.4800	13.4800	10.9500	11.4100	-27.139%	99	811	-87.818%
2025-11-20	20.6000	20.6000	15.6600	15.6600	-18.522%	20	758	-91.124%
2025-11-19	19.2200	19.2200	19.2200	19.2200	+10.970%	1	754	-92.768%
2025-11-18	16.5500	17.3200	16.5500	17.3200	+5.289%	11	755	-91.975%
2025-11-17	16.1100	17.5500	16.1100	16.4500	-9.615%	38	750	-91.550%
2025-11-14	16.0000	18.2100	15.9800	18.2000	+14.610%	10	762	-92.363%
2025-11-13	17.2200	17.3000	15.8000	15.8800	-14.023%	332	760	-91.247%
2025-11-12	20.2000	20.2000	18.4000	18.4700	-13.489%	46	832	-92.474%
2025-11-11	21.6100	21.6100	21.0000	21.3500	-6.319%	20	846	-93.489%
2025-11-10	23.8000	23.8000	22.4500	22.7900	+5.509%	33	856	-93.901%
2025-11-07	21.0400	21.6000	20.3300	21.6000	-6.856%	54	834	-93.565%
2025-11-06	25.0000	25.0000	23.1900	23.1900	-15.055%	8	785	-94.006%
2025-11-05	26.7000	27.5500	26.7000	27.3000	+5.814%	13	783	-94.908%
2025-11-04	27.5000	28.9300	25.8000	25.8000	-13.712%	99	780	-94.612%
2025-11-03	32.0700	32.3000	29.9000	29.9000	-8.869%	97	697	-95.351%
2025-10-31	32.7000	34.0600	32.0000	32.8100	+6.526%	12	697	-95.763%
2025-10-30	34.5000	34.6000	30.8000	30.8000	-18.734%	33	687	-95.487%
2025-10-29	38.6000	38.6000	37.3000	37.9000	-8.850%	167	663	-96.332%
2025-10-28	40.5900	41.5800	40.5900	41.5800	+3.433%	2	661	-96.657%
2025-10-27	40.7000	41.5000	40.2000	40.2000	-2.899%	602	271	-96.542%
2025-10-24	41.8500	41.8500	41.4000	41.4000	+2.222%	12	271	-96.643%
2025-10-23	38.8000	40.5200	38.8000	40.5000	+12.188%	8	261	-96.568%
2025-10-22	37.5000	37.5000	36.0000	36.1000	-8.608%	4	259	-96.150%
2025-10-21	38.8500	39.5000	38.8500	39.5000	+0.101%	2	257	-96.481%
2025-10-20	45.0000	45.0000	38.9500	39.4600	-15.864%	65	257	-96.477%
2025-10-17	49.0000	49.0000	46.9000	46.9000	-25.556%	19	245	-97.036%
2025-10-16	56.8000	63.0000	56.8000	63.0000	+18.088%	8	246	-97.794%
2025-10-15	56.0000	56.0000	53.3500	53.3500	+6.700%	22	243	-97.395%
2025-10-14	50.0000	50.0000	50.0000	50.0000	-13.210%	1	256	-97.220%
2025-10-13	55.8900	57.6100	55.3500	57.6100	+11.756%	70	255	-97.587%
2025-10-10	49.5000	53.3000	49.5000	51.5500	+4.776%	7	266	-97.304%
2025-10-09	47.9000	50.7000	47.9000	49.2000	+14.953%	3	266	-97.175%
2025-10-08	41.9000	43.0000	40.6300	42.8000	+3.257%	18	267	-96.752%
2025-10-07	44.2300	44.2300	36.5300	41.4500	-7.581%	9	266	-96.647%
2025-10-06	44.7500	46.2600	44.7500	44.8500	+7.554%	80	265	-96.901%
2025-10-03	43.7000	45.0500	41.6200	41.7000	-1.882%	17	213	-96.667%
2025-10-02	43.1000	43.1000	42.5000	42.5000	+10.821%	7	210	-96.729%
2025-10-01	38.3500	38.3500	38.3500	38.3500	+0.078%	2	210	-96.375%
2025-09-30	38.5000	39.0700	37.0800	38.3200	-5.476%	6	208	-96.373%
2025-09-29	40.5000	40.5400	40.1000	40.5400	-2.313%	6	207	-96.571%
2025-09-26	42.9900	42.9900	41.5000	41.5000	-11.702%	63	206	-96.651%
2025-09-25	48.1600	48.9000	46.8200	47.0000	-9.875%	5	177	-97.043%
2025-09-24	54.1600	54.1600	50.8400	52.1500	-6.991%	68	173	-97.335%
2025-09-23	62.0000	62.0000	56.0700	56.0700	-14.929%	7	150	-97.521%
2025-09-22	53.0100	65.9100	53.0100	65.9100	+27.856%	7	154	-97.891%
2025-09-19	51.5500	51.5500	51.5500	51.5500	+8.526%	6	152	-97.304%
2025-09-18	45.5000	47.7000	45.5000	47.5000	-0.419%	54	158	-97.074%
2025-09-17	51.0000	51.0000	47.7000	47.7000	-3.245%	2	142	-97.086%
2025-09-16	52.7500	54.6800	47.9500	49.3000	+10.787%	40	141	-97.181%
2025-09-15	47.2000	47.3500	44.5000	44.5000	+6.843%	50	140	-96.876%
2025-09-12	44.6500	44.6500	41.5500	41.6500	-15.808%	18	110	-96.663%
2025-09-11	53.0900	54.1000	49.0000	49.4700	-14.501%	31	94	-97.190%
2025-09-10	48.7000	67.0500	43.2000	57.8600	+281.914%	73	73	-97.598%
2025-09-09	15.1500	15.1500	15.1500	15.1500	-10.882%	1	29	-90.825%
2025-09-08	15.4700	17.0000	15.4700	17.0000	+47.441%	13	29	-91.824%
2025-09-04	11.5300	11.5300	11.5300	11.5300	-27.025%	1	38	-87.944%
2025-08-21	15.8000	15.8000	15.8000	15.8000	-0.940%	1	37	-91.203%
2025-08-20	15.9500	15.9500	15.9500	15.9500	+2.572%	2	37	-91.285%
2025-08-19	16.0000	16.0000	15.5500	15.5500	-16.398%	6	37	-91.061%
2025-08-13	18.9000	18.9000	18.6000	18.6000	-5.823%	21	36	-92.527%
2025-08-01	19.6800	19.7500	18.6200	19.7500	-14.130%	3	37	-92.962%
2025-07-31	22.5000	25.0000	22.5000	23.0000	+18.557%	9	37	-93.957%
2025-07-21	19.4000	19.4000	19.4000	19.4000	-6.506%	5	36	-92.835%
2025-07-18	20.7500	20.7500	20.7500	20.7500	-1.143%	1	36	-93.301%
2025-07-17	20.0000	21.0000	20.0000	20.9900	+31.188%	13	35	-93.378%
2025-07-16	16.0000	16.0000	16.0000	16.0000	+5.541%	1	22	-91.313%
2025-07-11	15.1600	15.1600	15.1600	15.1600	-10.030%	1	21	-90.831%
2025-07-10	16.8500	16.8500	16.8500	16.8500	-2.035%	1	22	-91.751%
2025-07-09	17.2000	17.2000	17.2000	17.2000	+0.585%	1	23	-91.919%
2025-07-08	18.1800	18.1800	17.1000	17.1000	+7.547%	11	24	-91.871%
2025-07-07	15.9500	16.1500	15.7400	15.9000	0.000%	29	13	-91.258%